Intercede Group (IGP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intercede Group

Date Open High Low Close* Volume
07/02/2023 77.00p 78.40p 76.90p 77.00p 17147
06/02/2023 73.50p 77.00p 73.50p 77.00p 36007
03/02/2023 68.50p 76.00p 68.35p 73.50p 55140
02/02/2023 67.50p 68.98p 67.50p 68.50p 19140
01/02/2023 67.50p 67.50p 66.70p 67.50p 22500
31/01/2023 68.00p 68.00p 65.00p 67.50p 16306
30/01/2023 68.50p 68.50p 67.20p 68.00p 7819
27/01/2023 69.00p 69.79p 68.50p 68.50p 7277
26/01/2023 69.00p 69.00p 68.67p 69.00p 0
25/01/2023 69.00p 69.80p 68.50p 69.00p 4064
24/01/2023 70.00p 71.00p 68.75p 69.00p 28732
23/01/2023 61.50p 71.20p 61.50p 70.00p 166228
20/01/2023 56.50p 56.50p 55.75p 56.50p 0
19/01/2023 56.50p 56.60p 55.75p 56.50p 0
18/01/2023 56.50p 56.50p 55.77p 56.50p 10000
17/01/2023 56.00p 57.00p 55.50p 56.50p 11420
16/01/2023 56.00p 56.00p 55.80p 56.00p 0
13/01/2023 56.00p 56.75p 56.00p 56.00p 8000
12/01/2023 56.00p 56.00p 55.35p 56.00p 10451
11/01/2023 56.00p 57.00p 55.00p 56.00p 37488
10/01/2023 56.00p 56.00p 55.50p 56.00p 2000
09/01/2023 56.00p 56.00p 55.00p 56.00p 44000
06/01/2023 56.00p 56.00p 55.00p 56.00p 6800
05/01/2023 56.00p 56.79p 55.20p 56.00p 27158
04/01/2023 56.00p 56.00p 54.50p 56.00p 70000
03/01/2023 56.00p 56.80p 55.00p 56.00p 1035
30/12/2022 56.00p 56.00p 55.00p 56.00p 35500
29/12/2022 56.00p 56.00p 55.20p 56.00p 2000
28/12/2022 56.00p 56.80p 55.10p 56.00p 8857
23/12/2022 56.00p 56.80p 55.50p 56.00p 6282
22/12/2022 55.00p 57.50p 54.00p 56.00p 35864
21/12/2022 55.00p 55.00p 52.00p 52.00p 47387
20/12/2022 55.00p 56.33p 55.00p 55.00p 0
19/12/2022 55.00p 55.00p 53.50p 55.00p 6290
16/12/2022 55.00p 56.33p 55.00p 55.00p 0
15/12/2022 55.00p 56.33p 55.00p 55.00p 0
14/12/2022 55.00p 55.00p 55.00p 55.00p 24928
13/12/2022 55.00p 55.00p 53.50p 55.00p 6079
12/12/2022 55.00p 56.33p 55.00p 55.00p 0
09/12/2022 55.00p 55.00p 53.44p 55.00p 3688
08/12/2022 55.00p 56.33p 55.00p 55.00p 0
07/12/2022 55.00p 56.33p 55.00p 55.00p 0
06/12/2022 55.00p 55.00p 55.00p 55.00p 12500
05/12/2022 56.00p 56.00p 55.00p 55.00p 1810
02/12/2022 51.50p 56.00p 51.50p 56.00p 34887
01/12/2022 49.20p 53.00p 48.45p 51.50p 69044
30/11/2022 49.20p 49.20p 49.20p 49.20p 0
29/11/2022 50.50p 50.50p 48.50p 49.20p 63234
28/11/2022 52.50p 52.50p 50.50p 50.50p 27760
25/11/2022 55.00p 55.00p 50.50p 52.50p 103468
24/11/2022 57.50p 59.90p 54.35p 55.00p 111757
23/11/2022 57.50p 57.85p 57.30p 57.50p 16518
22/11/2022 56.50p 57.99p 55.99p 57.50p 60508
21/11/2022 54.00p 55.00p 53.00p 55.00p 12364
18/11/2022 55.00p 55.00p 53.00p 54.00p 6963
17/11/2022 55.00p 56.00p 53.12p 55.00p 7578
16/11/2022 55.00p 55.00p 53.67p 55.00p 0
15/11/2022 56.00p 56.96p 53.00p 55.00p 18818
14/11/2022 56.50p 57.55p 53.00p 56.00p 37320
11/11/2022 56.50p 57.46p 56.50p 56.50p 19511
10/11/2022 56.50p 57.46p 56.50p 56.50p 2666
09/11/2022 56.50p 57.46p 56.50p 56.50p 3816
08/11/2022 56.00p 57.67p 55.50p 56.50p 12990
07/11/2022 55.00p 57.00p 55.00p 56.00p 46046
04/11/2022 55.00p 55.00p 53.75p 55.00p 609744
03/11/2022 55.00p 56.40p 53.66p 55.00p 17000
02/11/2022 55.00p 55.00p 55.00p 55.00p 0
01/11/2022 55.00p 55.50p 53.66p 55.00p 4104
31/10/2022 55.00p 55.00p 55.00p 55.00p 0
28/10/2022 55.00p 55.50p 53.65p 55.00p 221
27/10/2022 55.00p 55.50p 53.65p 55.00p 5300
26/10/2022 55.00p 55.25p 55.00p 55.00p 11
25/10/2022 55.00p 55.00p 53.12p 55.00p 770
24/10/2022 54.50p 55.90p 53.00p 55.00p 36277
21/10/2022 56.00p 56.00p 54.50p 54.50p 2543
20/10/2022 56.00p 56.00p 55.06p 56.00p 16000
19/10/2022 56.50p 56.50p 55.40p 56.00p 20000
18/10/2022 56.50p 57.00p 56.50p 56.50p 0
17/10/2022 56.00p 56.90p 55.31p 56.50p 9854
14/10/2022 52.50p 57.90p 52.50p 56.00p 38390
13/10/2022 50.50p 54.50p 49.24p 52.50p 125703
12/10/2022 50.00p 51.70p 49.00p 50.50p 22896
11/10/2022 54.50p 54.50p 50.00p 50.00p 73952
10/10/2022 38.50p 55.00p 38.50p 54.50p 260244
07/10/2022 38.00p 38.00p 38.00p 38.00p 0
06/10/2022 38.00p 38.50p 37.15p 38.00p 59792
05/10/2022 38.00p 38.00p 37.15p 38.00p 100
04/10/2022 38.50p 38.50p 38.00p 38.00p 5000
03/10/2022 38.50p 38.50p 38.03p 38.50p 19487
30/09/2022 38.00p 38.60p 37.06p 38.50p 22522
29/09/2022 38.00p 38.88p 37.00p 38.00p 16059
28/09/2022 39.10p 39.20p 36.60p 38.00p 50000
27/09/2022 40.80p 40.80p 37.00p 39.10p 31912
26/09/2022 40.80p 41.95p 39.60p 40.80p 8636
23/09/2022 40.00p 41.60p 39.84p 40.80p 43999
22/09/2022 40.00p 41.00p 40.00p 40.00p 1500
21/09/2022 40.00p 40.00p 40.00p 40.00p 0
20/09/2022 39.50p 40.20p 39.20p 40.00p 10330
19/09/2022 39.50p 40.00p 39.50p 39.50p 4000
16/09/2022 39.50p 40.00p 39.50p 39.50p 4000
15/09/2022 39.50p 39.50p 39.50p 39.50p 0
14/09/2022 39.50p 39.50p 39.50p 39.50p 0
13/09/2022 41.50p 41.50p 36.00p 39.50p 93536
12/09/2022 41.50p 41.50p 41.50p 41.50p 0
09/09/2022 41.50p 41.50p 41.50p 41.50p 0
08/09/2022 41.50p 41.50p 41.50p 41.50p 0
07/09/2022 41.50p 41.50p 36.25p 41.50p 53958
06/09/2022 42.00p 42.00p 40.25p 41.50p 9726
05/09/2022 42.00p 42.00p 42.00p 42.00p 0
02/09/2022 42.00p 42.00p 42.00p 42.00p 0
01/09/2022 41.50p 42.75p 41.50p 42.00p 16028
31/08/2022 43.00p 43.00p 40.36p 41.50p 5000
30/08/2022 43.00p 43.00p 42.00p 43.00p 251
29/08/2022 43.00p 43.00p 40.50p 43.00p 4459
26/08/2022 43.00p 43.00p 40.50p 43.00p 4459
25/08/2022 43.00p 43.00p 42.40p 43.00p 2593
24/08/2022 43.00p 43.82p 42.44p 43.00p 41200
23/08/2022 43.50p 43.50p 42.00p 43.00p 4285
22/08/2022 43.50p 43.50p 42.05p 43.50p 5921
19/08/2022 43.00p 43.50p 42.99p 43.50p 10000
18/08/2022 43.00p 43.00p 42.99p 43.00p 4000
17/08/2022 44.00p 44.00p 42.00p 43.00p 12450
16/08/2022 44.00p 44.00p 43.06p 44.00p 6247
15/08/2022 44.00p 44.00p 43.00p 44.00p 3182
12/08/2022 44.00p 44.00p 44.00p 44.00p 0
11/08/2022 44.00p 44.00p 43.06p 44.00p 10
10/08/2022 44.00p 44.00p 44.00p 44.00p 3000
09/08/2022 44.00p 44.00p 44.00p 44.00p 1400
08/08/2022 44.00p 44.00p 43.00p 44.00p 450
05/08/2022 44.00p 44.00p 43.10p 44.00p 5964
04/08/2022 44.00p 46.00p 43.50p 44.00p 48773
03/08/2022 46.50p 46.50p 43.00p 44.00p 11400
02/08/2022 46.50p 46.50p 46.50p 46.50p 0
01/08/2022 46.50p 46.90p 45.00p 46.50p 1000
29/07/2022 46.50p 46.50p 46.50p 46.50p 0
28/07/2022 46.50p 46.95p 46.50p 46.50p 219
27/07/2022 46.50p 46.50p 46.50p 46.50p 0
26/07/2022 46.50p 46.50p 45.63p 46.50p 3253
25/07/2022 46.50p 47.01p 45.63p 46.50p 1020
22/07/2022 46.50p 46.50p 46.50p 46.50p 0
21/07/2022 46.50p 46.50p 46.50p 46.50p 0
20/07/2022 46.50p 47.40p 45.05p 46.50p 21713
19/07/2022 46.50p 46.50p 45.00p 46.50p 25005
18/07/2022 46.50p 46.50p 46.50p 46.50p 0
15/07/2022 46.00p 47.80p 45.52p 46.50p 2582
14/07/2022 45.50p 47.00p 45.50p 45.50p 5000
13/07/2022 45.50p 45.98p 45.26p 45.50p 356
12/07/2022 45.50p 45.90p 45.30p 45.50p 35347
11/07/2022 45.50p 46.00p 45.50p 45.50p 1074
08/07/2022 45.00p 46.00p 45.00p 45.50p 2500
07/07/2022 45.00p 45.90p 44.55p 45.00p 13188
06/07/2022 44.00p 46.00p 43.70p 45.00p 23350
05/07/2022 44.00p 44.99p 44.00p 44.00p 3000
04/07/2022 44.00p 44.00p 44.00p 44.00p 0
01/07/2022 44.00p 44.88p 44.00p 44.00p 866
30/06/2022 44.00p 44.88p 44.00p 44.00p 251
29/06/2022 44.00p 44.90p 43.44p 44.00p 14318
28/06/2022 43.50p 45.50p 43.12p 44.00p 43399
27/06/2022 43.00p 44.00p 42.25p 43.50p 10198
24/06/2022 42.00p 43.90p 40.00p 43.00p 61795
23/06/2022 43.50p 43.50p 41.24p 42.00p 2000
22/06/2022 46.00p 46.00p 43.00p 43.50p 37011
21/06/2022 47.00p 48.00p 44.00p 46.00p 20493
20/06/2022 47.00p 47.00p 45.00p 47.00p 842
17/06/2022 47.00p 47.00p 45.00p 47.00p 1000
16/06/2022 47.00p 49.00p 45.00p 47.00p 600
15/06/2022 47.50p 47.50p 45.50p 47.00p 3500
14/06/2022 48.00p 48.00p 46.00p 47.50p 4000
13/06/2022 48.00p 48.50p 47.06p 48.00p 1948
10/06/2022 48.00p 48.70p 47.00p 48.00p 49465
09/06/2022 51.50p 51.50p 48.00p 48.00p 34063
08/06/2022 46.50p 53.90p 45.55p 51.50p 99647
07/06/2022 45.50p 47.00p 45.40p 46.50p 23500
06/06/2022 45.00p 46.55p 44.00p 45.50p 6000
03/06/2022 45.00p 46.90p 43.25p 45.00p 27110
02/06/2022 45.00p 46.90p 43.25p 45.00p 27110
01/06/2022 45.00p 46.90p 43.25p 45.00p 27110
31/05/2022 44.00p 45.80p 43.16p 45.00p 3121
30/05/2022 43.50p 45.00p 43.50p 44.00p 4400
27/05/2022 43.50p 45.00p 43.50p 43.50p 100
26/05/2022 43.50p 44.70p 43.50p 43.50p 50000
25/05/2022 45.50p 45.50p 43.00p 43.50p 42326
24/05/2022 45.50p 45.50p 45.39p 45.50p 854
23/05/2022 45.00p 45.50p 45.00p 45.50p 2155
20/05/2022 45.50p 45.50p 45.25p 45.50p 6300
19/05/2022 45.50p 45.50p 45.18p 45.50p 10414
18/05/2022 45.50p 45.86p 45.00p 45.50p 27034
17/05/2022 44.00p 47.40p 44.00p 45.50p 53854
16/05/2022 43.50p 45.94p 43.01p 44.00p 85409
13/05/2022 43.50p 47.60p 43.10p 43.50p 90000
12/05/2022 47.00p 47.00p 43.10p 43.50p 28312
11/05/2022 47.00p 47.00p 47.00p 47.00p 0
10/05/2022 48.50p 48.50p 47.00p 47.00p 24905
09/05/2022 51.00p 51.00p 48.50p 48.50p 28933
06/05/2022 51.00p 51.00p 50.00p 51.00p 21623
05/05/2022 52.50p 52.80p 50.00p 51.00p 62613
04/05/2022 51.00p 54.00p 51.00p 52.50p 8087
03/05/2022 51.00p 51.50p 50.95p 51.00p 7298
02/05/2022 51.00p 51.00p 51.00p 51.00p 0
29/04/2022 51.00p 51.00p 51.00p 51.00p 0

*Close Price adjusted for both dividends and splits