Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2020 60.50p 65.00p 60.15p 61.50p 46315
03/01/2020 57.00p 62.00p 57.00p 60.50p 102968
02/01/2020 50.50p 57.00p 50.50p 57.00p 57598
01/01/2020 49.50p 51.00p 49.50p 50.50p 955
31/12/2019 49.50p 51.00p 49.50p 50.50p 955
30/12/2019 49.00p 51.00p 49.00p 49.50p 12463
27/12/2019 49.00p 49.00p 49.00p 49.00p 0
26/12/2019 49.00p 52.00p 49.00p 49.00p 11018
25/12/2019 49.00p 52.00p 49.00p 49.00p 11018
24/12/2019 49.00p 52.00p 49.00p 49.00p 11018
23/12/2019 49.00p 49.90p 48.50p 49.00p 28751
20/12/2019 48.00p 50.00p 48.00p 49.00p 15170
19/12/2019 48.50p 50.00p 47.58p 49.00p 21673
18/12/2019 48.50p 48.50p 47.50p 48.50p 677
17/12/2019 48.50p 49.70p 48.50p 48.50p 3191
16/12/2019 46.50p 48.75p 46.50p 48.50p 12587
13/12/2019 45.50p 47.00p 45.25p 46.50p 54093
12/12/2019 45.50p 45.50p 45.25p 45.50p 10354
11/12/2019 48.00p 48.00p 43.50p 45.50p 89250
10/12/2019 50.50p 51.00p 47.00p 48.00p 84195
09/12/2019 50.50p 50.50p 49.60p 50.50p 6000
06/12/2019 49.00p 52.00p 49.00p 50.50p 10000
05/12/2019 49.00p 50.00p 48.10p 49.00p 22573
04/12/2019 49.00p 49.60p 48.10p 49.00p 26027
03/12/2019 49.00p 49.75p 48.00p 49.00p 25237
02/12/2019 48.50p 49.10p 48.00p 49.00p 44995
29/11/2019 44.00p 49.00p 44.00p 48.50p 243602
28/11/2019 40.00p 44.00p 39.65p 44.00p 36676
27/11/2019 37.00p 40.00p 37.00p 40.00p 7524
26/11/2019 35.00p 37.85p 35.00p 37.00p 11611
25/11/2019 34.50p 36.00p 34.10p 35.00p 74566
22/11/2019 33.50p 33.50p 33.50p 33.50p 0
21/11/2019 33.50p 33.50p 33.10p 33.50p 13040
20/11/2019 33.50p 33.50p 33.00p 33.50p 100
19/11/2019 34.00p 34.00p 33.10p 33.50p 15000
18/11/2019 35.50p 35.50p 33.03p 34.00p 9600
15/11/2019 35.50p 35.50p 35.50p 35.50p 0
14/11/2019 35.50p 35.50p 34.50p 35.50p 5047
13/11/2019 35.50p 35.50p 34.00p 35.50p 3868
12/11/2019 35.50p 35.50p 35.50p 35.50p 0
11/11/2019 35.50p 36.79p 34.00p 35.50p 4589
08/11/2019 35.50p 35.50p 35.50p 35.50p 0
07/11/2019 35.50p 35.50p 34.00p 35.50p 16935
06/11/2019 35.50p 36.80p 35.50p 35.50p 964
05/11/2019 35.50p 35.50p 35.20p 35.50p 1100
04/11/2019 35.50p 35.50p 35.17p 35.50p 19337
01/11/2019 35.50p 37.00p 35.50p 35.50p 9500
31/10/2019 32.50p 37.00p 32.50p 35.50p 58954
30/10/2019 32.50p 32.50p 32.47p 32.50p 1000
29/10/2019 32.50p 33.00p 32.50p 32.50p 6969
28/10/2019 32.50p 32.50p 32.50p 32.50p 15000
25/10/2019 32.50p 33.00p 32.21p 32.50p 20728
24/10/2019 32.50p 33.00p 32.50p 32.50p 318
23/10/2019 32.50p 32.50p 32.50p 32.50p 0
22/10/2019 32.70p 33.00p 32.00p 32.50p 34785
21/10/2019 33.50p 33.50p 32.56p 32.70p 13714
18/10/2019 33.50p 33.50p 33.50p 33.50p 0
17/10/2019 31.80p 35.00p 31.80p 33.50p 25345
16/10/2019 31.80p 32.60p 31.80p 31.80p 12145
15/10/2019 31.80p 32.60p 31.80p 31.80p 7948
14/10/2019 31.80p 32.44p 31.80p 31.80p 2800
11/10/2019 31.80p 31.80p 31.80p 31.80p 0
10/10/2019 31.80p 32.60p 31.80p 31.80p 19000
09/10/2019 31.80p 33.50p 31.80p 31.80p 9653
08/10/2019 34.00p 34.00p 31.80p 31.80p 57900
07/10/2019 34.00p 35.90p 32.74p 34.00p 118880
04/10/2019 32.50p 34.00p 32.50p 33.00p 24489
03/10/2019 32.50p 33.58p 32.50p 32.50p 4000
02/10/2019 34.50p 34.50p 32.50p 32.50p 50133
01/10/2019 33.70p 35.90p 33.70p 34.50p 86144
30/09/2019 32.50p 34.00p 32.50p 33.70p 99425
27/09/2019 30.00p 31.19p 30.00p 30.40p 6500
26/09/2019 30.00p 30.00p 30.00p 30.00p 0
25/09/2019 30.00p 30.00p 30.00p 30.00p 0
24/09/2019 30.00p 30.40p 30.00p 30.00p 5600
23/09/2019 29.00p 30.82p 29.00p 30.00p 81003
20/09/2019 29.00p 29.25p 28.03p 29.00p 27250
19/09/2019 31.50p 31.50p 28.10p 29.00p 56502
18/09/2019 31.50p 31.56p 31.01p 31.50p 14200
17/09/2019 31.50p 31.50p 31.00p 31.50p 10000
16/09/2019 31.50p 31.60p 31.00p 31.50p 35000
13/09/2019 31.50p 31.50p 31.50p 31.50p 0
12/09/2019 31.50p 31.50p 31.50p 31.50p 0
11/09/2019 31.50p 31.78p 31.00p 31.50p 18012
10/09/2019 32.50p 32.71p 31.40p 31.50p 19412
09/09/2019 32.50p 32.88p 32.20p 32.50p 28355
06/09/2019 32.50p 32.88p 32.00p 32.50p 5250
05/09/2019 33.20p 33.20p 32.00p 32.50p 7500
04/09/2019 33.20p 33.25p 33.04p 33.20p 3700
03/09/2019 33.20p 33.20p 33.20p 33.20p 0
02/09/2019 33.20p 33.20p 33.20p 33.20p 0
30/08/2019 33.20p 33.20p 33.20p 33.20p 0
29/08/2019 33.20p 33.20p 33.20p 33.20p 0
28/08/2019 33.20p 33.20p 33.20p 33.20p 0
27/08/2019 33.20p 33.40p 33.10p 33.20p 26295
23/08/2019 33.20p 33.20p 33.00p 33.20p 1850
22/08/2019 33.20p 33.20p 33.20p 33.20p 0
21/08/2019 33.20p 33.20p 33.20p 33.20p 0
20/08/2019 33.20p 33.20p 33.00p 33.20p 1095
19/08/2019 33.20p 33.20p 33.00p 33.20p 402
16/08/2019 33.20p 33.20p 33.00p 33.20p 4564
15/08/2019 33.20p 33.20p 33.00p 33.20p 7887
14/08/2019 33.20p 33.20p 33.20p 33.20p 0
13/08/2019 33.20p 33.20p 33.20p 33.20p 0
12/08/2019 33.30p 33.30p 33.01p 33.20p 3872
09/08/2019 33.30p 33.30p 33.30p 33.30p 0
08/08/2019 33.30p 33.40p 33.20p 33.30p 25135
07/08/2019 33.30p 33.30p 33.30p 33.30p 0
06/08/2019 33.30p 33.30p 33.21p 33.30p 1850
05/08/2019 33.60p 33.60p 33.21p 33.30p 28823
02/08/2019 33.60p 33.60p 33.60p 33.60p 0
01/08/2019 33.60p 33.60p 33.60p 33.60p 0
31/07/2019 33.60p 33.60p 33.60p 33.60p 0
30/07/2019 33.60p 33.60p 33.56p 33.60p 2850
29/07/2019 33.60p 33.60p 33.52p 33.60p 1500
26/07/2019 33.60p 33.90p 33.60p 33.60p 15000
25/07/2019 35.10p 35.10p 33.28p 33.60p 38629
24/07/2019 35.10p 35.10p 35.10p 35.10p 15000
23/07/2019 36.10p 36.10p 35.05p 35.10p 19180
22/07/2019 37.20p 37.20p 35.15p 36.10p 50745
19/07/2019 37.20p 37.20p 37.20p 37.20p 0
18/07/2019 37.20p 37.20p 37.20p 37.20p 0
17/07/2019 37.20p 37.20p 37.00p 37.20p 4063
16/07/2019 37.50p 37.50p 37.00p 37.20p 17186
15/07/2019 37.50p 37.50p 37.25p 37.50p 1000
12/07/2019 37.50p 37.50p 37.25p 37.50p 10000
11/07/2019 37.50p 37.50p 37.13p 37.50p 12138
10/07/2019 37.50p 37.50p 37.50p 37.50p 0
09/07/2019 37.50p 37.50p 37.00p 37.50p 28508
08/07/2019 39.00p 39.00p 35.50p 37.50p 32950
05/07/2019 39.00p 39.00p 39.00p 39.00p 0
04/07/2019 39.00p 39.00p 39.00p 39.00p 0
03/07/2019 39.00p 39.00p 38.00p 39.00p 5581
02/07/2019 39.00p 39.00p 38.00p 39.00p 5160
01/07/2019 39.00p 39.28p 38.00p 39.00p 18735
28/06/2019 39.00p 39.00p 39.00p 39.00p 0
27/06/2019 39.00p 39.00p 39.00p 39.00p 0
26/06/2019 39.00p 39.00p 39.00p 39.00p 0
25/06/2019 39.00p 39.00p 38.12p 39.00p 34954
24/06/2019 39.00p 39.70p 38.52p 39.00p 26500
21/06/2019 39.00p 40.00p 38.00p 39.00p 24801
20/06/2019 39.00p 39.50p 38.32p 39.00p 37355
19/06/2019 39.00p 39.00p 39.00p 39.00p 18727
18/06/2019 39.00p 39.50p 38.32p 39.00p 11579
17/06/2019 39.00p 39.00p 39.00p 39.00p 0
14/06/2019 39.00p 39.60p 38.80p 39.00p 32750
13/06/2019 39.00p 39.78p 38.32p 39.00p 31062
12/06/2019 39.00p 39.00p 38.30p 39.00p 16965
11/06/2019 40.00p 40.40p 39.00p 39.00p 6260
10/06/2019 40.00p 40.50p 39.23p 40.00p 11210
07/06/2019 39.00p 41.00p 39.00p 40.00p 39850
06/06/2019 39.50p 40.07p 38.20p 39.00p 54605
05/06/2019 40.50p 41.70p 36.80p 39.50p 207438
04/06/2019 37.00p 37.20p 36.30p 37.00p 19231
03/06/2019 37.00p 38.00p 36.00p 37.00p 30400
31/05/2019 37.00p 37.80p 36.25p 37.00p 6650
30/05/2019 37.00p 37.20p 36.40p 37.00p 26500
29/05/2019 36.00p 38.00p 36.00p 37.00p 38500
28/05/2019 36.00p 38.50p 36.00p 36.00p 37744
24/05/2019 36.50p 37.00p 36.00p 36.00p 4000
23/05/2019 39.00p 39.80p 36.39p 36.50p 61736
22/05/2019 35.50p 41.49p 35.50p 39.00p 185389
21/05/2019 33.50p 37.00p 33.33p 35.50p 149048
20/05/2019 30.50p 34.10p 30.50p 33.50p 72535
17/05/2019 30.50p 31.79p 30.11p 30.50p 22699
16/05/2019 29.00p 31.00p 29.00p 30.50p 23657
15/05/2019 29.00p 29.00p 28.50p 29.00p 2500
14/05/2019 29.00p 29.00p 28.74p 29.00p 10000
13/05/2019 29.00p 30.00p 29.00p 29.00p 5000
10/05/2019 27.00p 30.00p 27.00p 29.00p 27997
09/05/2019 27.00p 27.90p 27.00p 27.00p 10000
08/05/2019 27.00p 27.00p 26.15p 27.00p 12000
07/05/2019 27.00p 27.80p 26.82p 27.00p 10825
03/05/2019 27.00p 27.60p 27.00p 27.00p 18115
02/05/2019 26.50p 27.00p 26.00p 27.00p 29486
01/05/2019 27.00p 27.00p 26.00p 26.50p 39224
30/04/2019 27.00p 27.00p 27.00p 27.00p 42442
29/04/2019 27.00p 28.00p 27.00p 27.00p 6522
26/04/2019 27.00p 28.00p 26.00p 27.00p 67052
25/04/2019 25.00p 27.70p 24.42p 27.00p 126539
24/04/2019 25.50p 25.50p 25.00p 25.00p 32049
23/04/2019 25.50p 25.50p 25.50p 25.50p 0
18/04/2019 25.50p 25.50p 25.00p 25.50p 5880
17/04/2019 25.00p 25.50p 25.00p 25.50p 22156
16/04/2019 25.50p 25.50p 25.00p 25.50p 3000
15/04/2019 25.50p 25.50p 25.00p 25.50p 1500
12/04/2019 26.50p 26.50p 24.00p 25.50p 16006
11/04/2019 27.00p 27.00p 26.00p 26.50p 25127
10/04/2019 27.00p 27.00p 26.70p 27.00p 2202
09/04/2019 27.00p 27.00p 26.00p 27.00p 20633
08/04/2019 27.00p 27.00p 26.00p 27.00p 18583
05/04/2019 26.00p 28.00p 26.00p 27.00p 36822
04/04/2019 24.50p 26.78p 24.36p 26.00p 76017
03/04/2019 27.00p 29.00p 22.94p 24.00p 213299
02/04/2019 19.00p 29.50p 18.80p 27.00p 1316156
01/04/2019 16.25p 16.50p 15.11p 16.50p 54665
29/03/2019 16.50p 16.90p 16.14p 16.25p 17000
28/03/2019 16.50p 16.50p 16.50p 16.50p 0
27/03/2019 17.00p 17.00p 16.44p 16.50p 13492
26/03/2019 17.25p 17.25p 16.71p 17.00p 2500

*Close Price adjusted for both dividends and splits