Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/07/2021 105.00p 106.00p 103.10p 104.50p 18348
20/07/2021 103.00p 106.20p 102.00p 105.00p 46103
19/07/2021 112.50p 112.50p 98.00p 101.00p 71100
16/07/2021 112.50p 112.50p 110.10p 112.50p 1500
15/07/2021 113.50p 114.40p 110.25p 114.00p 29536
14/07/2021 116.00p 116.00p 112.92p 113.50p 15237
13/07/2021 116.00p 117.96p 114.20p 116.00p 268719
12/07/2021 113.50p 119.00p 113.50p 116.00p 8587
09/07/2021 116.00p 116.00p 112.55p 113.50p 15154
08/07/2021 117.50p 120.00p 115.37p 116.00p 27621
07/07/2021 116.00p 120.00p 115.00p 117.50p 45013
06/07/2021 114.00p 117.80p 114.00p 116.00p 39926
05/07/2021 103.25p 118.00p 103.25p 114.00p 181889
02/07/2021 100.50p 104.00p 99.00p 101.50p 133312
01/07/2021 99.00p 99.20p 95.00p 95.00p 14850
30/06/2021 101.50p 101.50p 99.00p 99.00p 5000
29/06/2021 102.50p 105.00p 100.00p 101.50p 7370
28/06/2021 102.50p 102.50p 100.00p 102.50p 520
25/06/2021 102.50p 104.00p 100.00p 102.50p 4118
24/06/2021 104.00p 104.00p 101.00p 102.50p 7051
23/06/2021 103.00p 105.50p 102.20p 104.00p 23567
22/06/2021 104.00p 105.40p 100.00p 103.00p 10938
21/06/2021 104.00p 104.00p 102.00p 104.00p 8000
18/06/2021 105.50p 107.95p 102.00p 104.00p 20093
17/06/2021 104.50p 107.95p 103.10p 105.50p 35014
16/06/2021 104.50p 104.50p 104.10p 104.50p 3000
15/06/2021 106.50p 106.50p 100.10p 104.50p 10366
14/06/2021 108.00p 108.00p 105.00p 106.50p 6509
11/06/2021 109.50p 110.00p 106.00p 108.00p 16308
10/06/2021 105.00p 113.00p 105.00p 109.50p 82658
09/06/2021 99.50p 107.99p 99.50p 104.50p 84654
08/06/2021 99.50p 103.00p 99.00p 99.50p 121916
07/06/2021 97.50p 97.50p 95.10p 96.50p 10158
04/06/2021 97.50p 97.98p 97.01p 97.50p 20251
03/06/2021 97.50p 97.99p 97.50p 97.50p 12574
02/06/2021 97.50p 97.50p 96.00p 97.50p 7127
01/06/2021 100.50p 100.50p 97.20p 97.50p 6203
31/05/2021 100.50p 100.50p 98.01p 100.50p 24624
28/05/2021 100.50p 100.50p 98.01p 100.50p 24624
27/05/2021 100.50p 102.75p 98.00p 100.50p 21868
26/05/2021 100.50p 100.50p 99.00p 100.50p 26083
25/05/2021 100.50p 100.50p 99.30p 100.50p 1359
24/05/2021 100.50p 104.06p 99.30p 100.50p 25442
21/05/2021 96.50p 102.00p 96.50p 100.50p 35757
20/05/2021 96.00p 97.40p 96.00p 96.50p 1225
19/05/2021 96.00p 97.50p 94.00p 96.00p 107342
18/05/2021 96.00p 97.50p 96.00p 96.00p 3070
17/05/2021 96.00p 96.00p 94.55p 96.00p 24125
14/05/2021 96.00p 97.50p 94.50p 96.00p 49487
13/05/2021 94.50p 94.50p 94.50p 96.00p 13344
12/05/2021 94.50p 95.70p 94.10p 94.50p 40784
11/05/2021 97.00p 97.00p 94.10p 94.50p 61382
10/05/2021 102.50p 103.50p 95.00p 97.00p 36602
07/05/2021 103.00p 104.00p 100.15p 102.50p 39505
06/05/2021 94.50p 104.00p 94.50p 103.00p 40822
05/05/2021 94.50p 96.00p 93.60p 94.50p 102710
04/05/2021 94.50p 96.00p 94.50p 94.50p 15822
03/05/2021 94.50p 94.50p 94.50p 94.50p 14912
30/04/2021 94.50p 94.50p 94.50p 94.50p 14912
29/04/2021 94.50p 95.25p 94.50p 94.50p 9599
28/04/2021 94.50p 94.88p 93.00p 94.50p 55713
27/04/2021 94.50p 94.50p 94.25p 94.50p 20680
26/04/2021 94.50p 95.50p 93.65p 94.50p 3721
23/04/2021 94.50p 95.90p 93.25p 94.50p 211362
22/04/2021 94.00p 95.00p 93.27p 94.50p 25956
21/04/2021 94.00p 94.70p 93.00p 94.00p 27106
20/04/2021 94.00p 94.00p 93.06p 94.00p 12101
19/04/2021 94.00p 94.30p 93.06p 94.00p 23546
16/04/2021 94.00p 94.50p 94.00p 94.00p 6262
15/04/2021 91.00p 94.90p 91.00p 94.00p 50732
14/04/2021 93.00p 93.70p 88.31p 91.00p 39024
13/04/2021 94.50p 94.80p 90.00p 93.00p 51759
12/04/2021 95.50p 95.50p 93.10p 94.50p 9998
09/04/2021 96.00p 96.40p 95.00p 95.50p 8126
08/04/2021 98.00p 99.00p 95.00p 96.00p 25151
07/04/2021 106.50p 106.50p 93.00p 98.00p 151902
06/04/2021 103.00p 106.00p 100.35p 104.00p 41968
05/04/2021 91.50p 105.00p 91.35p 103.00p 64684
02/04/2021 91.50p 105.00p 91.35p 103.00p 64684
01/04/2021 91.50p 105.00p 91.35p 103.00p 64684
31/03/2021 91.00p 92.40p 88.10p 91.50p 18631
30/03/2021 92.50p 92.50p 90.00p 91.00p 9933
29/03/2021 92.50p 93.40p 90.15p 92.50p 18199
26/03/2021 92.50p 93.40p 90.15p 92.50p 10114
25/03/2021 93.50p 94.90p 88.33p 92.50p 42577
24/03/2021 93.50p 94.90p 92.00p 93.50p 2601
23/03/2021 93.50p 94.97p 92.00p 93.50p 5947
22/03/2021 97.50p 97.50p 92.50p 93.50p 22020
19/03/2021 98.00p 98.00p 95.10p 97.50p 4721
18/03/2021 98.00p 98.00p 95.10p 98.00p 19769
17/03/2021 97.00p 98.00p 97.00p 98.00p 5128
16/03/2021 98.00p 98.00p 95.10p 97.00p 16232
15/03/2021 96.50p 98.25p 96.12p 98.00p 46727
12/03/2021 96.00p 97.97p 96.00p 96.50p 8979
11/03/2021 98.50p 99.00p 92.00p 96.00p 44146
10/03/2021 103.00p 103.00p 95.00p 97.00p 28096
09/03/2021 103.50p 105.00p 103.50p 103.50p 3332
08/03/2021 103.50p 105.00p 101.10p 103.50p 20729
05/03/2021 103.50p 105.50p 101.15p 103.50p 10776
04/03/2021 103.50p 106.00p 103.00p 103.50p 320952
03/03/2021 102.00p 106.00p 101.00p 103.50p 30243
02/03/2021 108.50p 108.50p 100.00p 102.00p 83199
01/03/2021 101.50p 109.96p 100.00p 108.50p 68907
26/02/2021 92.00p 103.00p 90.05p 101.50p 123474
25/02/2021 90.00p 93.00p 89.30p 92.00p 31893
24/02/2021 89.50p 92.00p 89.10p 90.00p 39339
23/02/2021 87.00p 97.00p 87.00p 89.50p 132966
22/02/2021 85.50p 88.00p 85.30p 87.00p 27424
19/02/2021 85.50p 86.00p 84.20p 85.50p 15544
18/02/2021 85.50p 86.50p 84.10p 85.50p 18000
17/02/2021 85.50p 85.50p 84.66p 85.50p 8937
16/02/2021 85.50p 86.90p 85.50p 85.50p 1149
15/02/2021 85.50p 86.90p 84.10p 85.50p 35070
12/02/2021 85.50p 86.30p 84.10p 85.50p 5500
11/02/2021 85.50p 86.25p 85.50p 85.50p 2500
10/02/2021 85.50p 85.50p 85.50p 85.50p 0
09/02/2021 85.50p 86.30p 85.50p 85.50p 579
08/02/2021 85.50p 87.00p 84.09p 85.50p 16025
05/02/2021 85.00p 87.00p 85.00p 85.50p 16486
04/02/2021 84.00p 86.00p 84.00p 85.00p 44782
03/02/2021 82.50p 85.00p 81.00p 83.50p 18820
02/02/2021 81.00p 83.90p 81.00p 82.50p 19265
01/02/2021 81.00p 81.75p 79.50p 81.00p 2425
29/01/2021 81.00p 81.00p 79.50p 81.00p 4143
28/01/2021 81.00p 81.00p 79.36p 81.00p 13162
27/01/2021 81.00p 81.95p 79.00p 81.00p 25664
26/01/2021 81.00p 82.00p 79.00p 81.00p 14278
25/01/2021 83.00p 83.00p 79.00p 81.00p 22946
22/01/2021 82.50p 83.40p 80.15p 83.00p 16244
21/01/2021 80.50p 83.50p 78.00p 82.50p 47343
20/01/2021 81.50p 81.50p 78.00p 80.50p 13548
19/01/2021 81.50p 81.50p 81.40p 81.50p 3844
18/01/2021 84.00p 84.50p 80.00p 81.50p 16698
15/01/2021 85.00p 85.00p 84.00p 84.00p 3199
14/01/2021 86.50p 86.50p 83.00p 85.00p 8730
13/01/2021 86.50p 86.50p 83.10p 86.50p 13057
12/01/2021 87.50p 87.50p 83.00p 86.50p 25641
11/01/2021 88.00p 91.00p 84.21p 87.50p 49283
08/01/2021 87.00p 88.45p 83.00p 85.50p 18256
07/01/2021 90.50p 90.50p 85.00p 87.00p 17944
06/01/2021 92.00p 92.00p 90.00p 90.50p 7446
05/01/2021 93.00p 93.00p 90.12p 92.00p 4439
04/01/2021 89.50p 94.00p 89.50p 92.50p 63067
01/01/2021 89.50p 90.00p 89.50p 89.50p 14647
31/12/2020 89.50p 90.00p 89.50p 89.50p 14647
30/12/2020 87.00p 95.10p 87.00p 89.50p 78954
29/12/2020 85.50p 88.00p 83.60p 87.00p 31515
28/12/2020 84.00p 85.50p 82.20p 84.00p 5941
25/12/2020 84.00p 85.50p 82.20p 84.00p 5941
24/12/2020 84.00p 85.50p 82.20p 84.00p 5941
23/12/2020 86.00p 87.00p 82.00p 84.00p 19394
22/12/2020 81.00p 90.00p 81.00p 86.00p 76478
21/12/2020 77.00p 81.50p 77.00p 79.50p 12706
18/12/2020 77.00p 78.00p 77.00p 77.00p 5954
17/12/2020 77.50p 79.74p 77.00p 77.00p 11400
16/12/2020 73.50p 80.00p 73.50p 77.00p 43206
15/12/2020 75.00p 75.20p 73.50p 73.50p 11943
14/12/2020 75.50p 78.00p 74.75p 75.00p 28654
11/12/2020 75.50p 77.95p 74.50p 75.50p 17250
10/12/2020 75.50p 78.00p 74.50p 75.50p 30438
09/12/2020 76.50p 78.00p 74.50p 74.50p 23532
08/12/2020 76.00p 78.00p 75.09p 76.50p 43861
07/12/2020 80.50p 80.80p 75.00p 76.00p 37777
04/12/2020 80.50p 81.00p 79.00p 80.50p 3989
03/12/2020 83.00p 84.50p 80.12p 80.50p 14629
02/12/2020 83.50p 84.50p 81.30p 83.00p 8387
01/12/2020 82.50p 84.40p 80.10p 83.50p 24325
30/11/2020 83.00p 83.00p 81.00p 82.50p 13886
27/11/2020 85.00p 85.70p 81.00p 83.00p 22236
26/11/2020 86.50p 86.50p 84.20p 85.50p 12587
25/11/2020 86.50p 86.50p 85.09p 86.50p 1250
24/11/2020 91.50p 91.50p 80.00p 86.50p 105878
23/11/2020 85.00p 92.90p 82.60p 89.50p 76500
20/11/2020 86.50p 87.20p 85.00p 85.00p 10267
19/11/2020 85.00p 87.97p 85.00p 86.50p 39109
18/11/2020 84.00p 86.80p 82.50p 85.00p 14356
17/11/2020 92.00p 93.80p 81.60p 84.00p 112201
16/11/2020 78.00p 95.90p 78.00p 89.50p 160779
13/11/2020 74.00p 79.50p 74.00p 78.00p 16348
12/11/2020 73.00p 75.80p 72.00p 74.00p 19451
10/11/2020 71.50p 71.70p 71.50p 71.50p 4024
09/11/2020 72.50p 73.00p 69.30p 71.50p 24999
06/11/2020 71.00p 72.50p 69.60p 72.50p 4827
05/11/2020 70.50p 72.90p 68.90p 72.00p 14144
04/11/2020 67.50p 72.90p 67.50p 70.50p 13069
03/11/2020 67.50p 69.95p 66.00p 67.50p 11760
02/11/2020 71.00p 71.00p 66.00p 67.50p 17079
30/10/2020 71.00p 71.00p 68.00p 71.00p 23132
29/10/2020 66.50p 72.00p 66.50p 71.00p 25118
28/10/2020 67.50p 69.00p 64.00p 66.50p 40766
27/10/2020 72.00p 72.00p 63.50p 67.50p 76810
26/10/2020 72.00p 72.00p 72.00p 72.00p 0
23/10/2020 72.00p 72.96p 70.10p 72.00p 11130
22/10/2020 71.50p 72.40p 70.10p 72.00p 8591
21/10/2020 71.50p 72.40p 70.09p 71.50p 20571
20/10/2020 71.50p 72.33p 70.00p 71.50p 13829
19/10/2020 77.50p 77.80p 71.50p 71.50p 23859
16/10/2020 78.50p 78.50p 75.00p 77.50p 2064
15/10/2020 78.50p 81.00p 75.00p 78.50p 7172
14/10/2020 81.00p 81.70p 80.00p 81.00p 7006

*Close Price adjusted for both dividends and splits