Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/11/2024 183.50p 184.50p 180.50p 183.50p 26884
21/11/2024 183.50p 185.90p 180.25p 183.50p 39365
20/11/2024 178.50p 179.90p 176.20p 178.50p 18135
19/11/2024 178.50p 180.00p 175.04p 180.00p 41949
18/11/2024 178.50p 182.00p 175.00p 178.50p 32108
15/11/2024 179.50p 180.00p 177.05p 178.50p 22887
14/11/2024 177.50p 180.00p 177.50p 179.50p 53335
13/11/2024 177.50p 178.30p 175.00p 177.50p 20111
12/11/2024 182.00p 182.00p 175.05p 177.50p 58414
11/11/2024 193.00p 193.00p 176.00p 182.00p 83276
08/11/2024 200.00p 200.00p 192.60p 193.00p 45929
07/11/2024 200.00p 200.95p 198.04p 200.00p 31817
06/11/2024 197.50p 201.25p 196.10p 200.00p 48554
05/11/2024 200.00p 201.00p 195.25p 197.50p 47779
04/11/2024 193.50p 201.60p 192.60p 200.00p 81745
01/11/2024 187.50p 197.65p 187.50p 193.50p 51546
31/10/2024 188.50p 197.50p 185.11p 187.50p 151463
30/10/2024 168.00p 198.00p 166.04p 188.50p 233853
29/10/2024 162.50p 171.50p 162.50p 168.00p 66034
28/10/2024 167.50p 169.95p 160.00p 162.50p 96123
25/10/2024 157.50p 170.00p 157.50p 167.50p 151144
24/10/2024 162.00p 162.40p 157.00p 157.00p 44501
23/10/2024 173.50p 173.50p 160.50p 162.00p 113271
22/10/2024 173.50p 174.82p 172.00p 173.50p 34603
21/10/2024 181.00p 181.75p 172.15p 173.00p 82720
18/10/2024 174.00p 181.88p 173.25p 181.00p 96878
17/10/2024 182.50p 183.00p 172.25p 176.00p 97606
16/10/2024 172.50p 184.00p 172.50p 183.00p 140537
15/10/2024 166.00p 174.20p 162.75p 172.00p 120675
14/10/2024 151.50p 170.00p 150.48p 168.00p 302693
11/10/2024 163.00p 163.00p 150.10p 151.50p 472357
10/10/2024 187.00p 189.00p 160.05p 163.00p 556989
09/10/2024 190.50p 192.00p 185.60p 187.00p 54287
08/10/2024 198.00p 198.00p 180.12p 190.00p 367725
07/10/2024 193.00p 202.60p 193.00p 198.00p 151569
04/10/2024 193.00p 196.00p 190.65p 193.00p 32078
03/10/2024 194.00p 199.00p 190.00p 199.00p 50631
02/10/2024 202.00p 203.80p 191.00p 194.00p 72087
01/10/2024 204.00p 205.45p 200.00p 202.00p 56546
30/09/2024 200.00p 205.88p 200.00p 204.00p 28477
27/09/2024 200.00p 202.00p 196.30p 199.00p 84357
26/09/2024 200.00p 201.00p 198.00p 200.00p 17049
25/09/2024 199.00p 200.00p 196.00p 200.00p 48099
24/09/2024 199.00p 201.40p 196.30p 199.00p 53331
23/09/2024 200.00p 201.00p 194.80p 199.00p 93858
20/09/2024 200.00p 200.95p 198.20p 200.00p 42946
19/09/2024 206.00p 206.00p 196.50p 200.00p 50619
18/09/2024 214.00p 216.90p 204.00p 206.00p 21983
17/09/2024 206.00p 207.99p 202.10p 203.00p 50178
16/09/2024 207.00p 207.99p 204.12p 206.00p 28843
13/09/2024 210.00p 210.00p 204.25p 207.00p 49616
12/09/2024 212.00p 212.22p 208.00p 210.00p 51321
11/09/2024 204.00p 215.00p 202.80p 212.00p 256806
10/09/2024 200.00p 205.75p 200.00p 204.00p 59007
09/09/2024 203.00p 203.00p 196.60p 200.00p 80068
06/09/2024 199.00p 205.70p 198.50p 203.00p 95557
05/09/2024 199.00p 199.96p 198.25p 199.00p 76488
04/09/2024 203.00p 203.00p 196.11p 199.00p 245766
03/09/2024 204.00p 206.48p 203.33p 205.00p 52634
02/09/2024 207.00p 208.70p 202.00p 204.00p 113430
30/08/2024 203.00p 208.00p 202.05p 208.00p 20157
29/08/2024 203.00p 204.00p 202.00p 203.00p 30599
28/08/2024 201.00p 203.25p 200.00p 203.00p 62199
27/08/2024 200.50p 205.00p 199.25p 201.00p 159070
23/08/2024 199.50p 202.00p 199.05p 200.50p 146728
22/08/2024 200.00p 201.80p 198.00p 199.00p 204009
21/08/2024 200.00p 202.06p 198.00p 200.00p 77686
20/08/2024 191.50p 202.00p 190.65p 200.00p 240316
19/08/2024 182.50p 200.00p 182.50p 191.00p 411472
16/08/2024 170.00p 177.12p 170.00p 173.50p 120967
15/08/2024 164.00p 173.45p 162.75p 170.00p 222850
14/08/2024 159.50p 170.00p 159.50p 164.00p 151594
13/08/2024 151.50p 161.70p 151.19p 159.50p 120810
12/08/2024 151.50p 152.85p 150.92p 151.50p 40927
09/08/2024 151.50p 152.91p 150.00p 151.50p 42053
08/08/2024 153.00p 154.69p 148.50p 151.50p 37057
07/08/2024 147.50p 156.04p 147.50p 153.00p 88764
06/08/2024 142.50p 150.00p 141.00p 147.50p 104472
05/08/2024 145.50p 145.50p 140.00p 141.50p 87100
02/08/2024 152.00p 153.80p 145.50p 145.50p 107808
01/08/2024 153.00p 156.00p 150.50p 153.00p 31226
31/07/2024 150.00p 156.00p 149.00p 153.00p 45480
30/07/2024 148.00p 154.00p 147.00p 150.00p 97001
29/07/2024 146.50p 150.00p 145.30p 148.00p 75652
26/07/2024 137.50p 147.40p 135.55p 146.50p 101309
25/07/2024 146.00p 146.00p 133.25p 137.50p 141992
24/07/2024 146.50p 147.24p 145.00p 146.00p 25653
23/07/2024 147.50p 148.00p 145.00p 146.50p 27478
22/07/2024 150.00p 150.00p 145.15p 147.50p 57553
19/07/2024 150.00p 152.00p 148.00p 150.00p 47229
18/07/2024 150.00p 151.25p 148.00p 150.00p 17856
17/07/2024 150.00p 151.60p 148.45p 150.00p 23691
16/07/2024 150.00p 151.60p 148.10p 150.00p 55865
15/07/2024 150.00p 152.00p 148.00p 150.00p 441130
12/07/2024 150.50p 152.75p 148.00p 149.00p 37110
11/07/2024 151.50p 153.00p 146.25p 150.50p 36682
10/07/2024 153.50p 158.00p 148.00p 158.00p 83691
09/07/2024 153.50p 154.96p 152.06p 153.50p 53796
08/07/2024 149.00p 154.34p 148.20p 153.50p 57934
05/07/2024 158.50p 158.50p 145.00p 149.00p 175533
04/07/2024 158.50p 161.90p 156.00p 158.50p 60981
03/07/2024 149.00p 165.00p 149.00p 158.50p 245472
02/07/2024 140.00p 151.00p 140.00p 149.00p 152981
01/07/2024 134.00p 141.00p 133.77p 140.00p 104021
28/06/2024 135.00p 137.93p 130.21p 134.00p 761942
27/06/2024 135.50p 135.50p 131.00p 135.00p 115521
26/06/2024 128.50p 140.00p 128.50p 136.00p 314135
25/06/2024 123.50p 127.00p 123.00p 125.00p 290117
24/06/2024 118.50p 125.00p 118.50p 123.50p 1133486
21/06/2024 118.50p 120.50p 118.50p 118.50p 26481
20/06/2024 118.50p 120.73p 116.30p 118.50p 59462
19/06/2024 119.50p 120.50p 116.15p 118.50p 195468
18/06/2024 131.00p 137.00p 115.10p 119.50p 1575569
17/06/2024 116.50p 124.10p 116.00p 123.50p 380655
14/06/2024 114.50p 117.80p 114.25p 116.50p 213985
13/06/2024 115.50p 115.50p 114.00p 114.50p 60791
12/06/2024 115.50p 116.00p 115.30p 115.50p 54332
11/06/2024 115.50p 116.00p 115.00p 115.00p 49983
10/06/2024 115.50p 116.00p 115.40p 115.50p 34684
07/06/2024 117.00p 117.00p 115.00p 115.50p 51213
06/06/2024 117.00p 117.00p 115.40p 117.00p 45075
05/06/2024 118.00p 119.50p 115.71p 117.00p 79174
04/06/2024 112.50p 122.00p 112.50p 118.50p 207457
03/06/2024 110.00p 114.25p 109.08p 112.50p 310627
31/05/2024 109.50p 110.50p 108.72p 109.00p 31515
30/05/2024 113.00p 113.20p 108.15p 109.50p 84864
29/05/2024 113.00p 115.00p 111.00p 113.00p 96279
28/05/2024 109.00p 115.00p 109.00p 113.00p 307841
24/05/2024 106.50p 111.00p 106.50p 109.00p 304172
23/05/2024 108.50p 109.00p 105.33p 106.50p 121118
22/05/2024 108.50p 109.19p 107.45p 108.50p 6380
21/05/2024 108.50p 109.85p 108.25p 108.50p 106700
20/05/2024 108.50p 109.99p 108.50p 108.50p 25059
17/05/2024 108.50p 108.50p 107.03p 108.50p 48123
16/05/2024 108.00p 109.50p 107.00p 108.50p 74318
15/05/2024 107.50p 108.00p 106.00p 108.00p 15986
14/05/2024 109.50p 110.50p 105.00p 107.50p 106920
13/05/2024 105.00p 110.70p 102.50p 109.50p 127913
10/05/2024 105.00p 106.20p 104.00p 105.00p 97393
09/05/2024 104.00p 106.44p 103.00p 105.00p 8727
08/05/2024 103.50p 106.00p 100.63p 104.00p 146076
07/05/2024 104.00p 104.25p 102.00p 103.50p 47817
03/05/2024 105.50p 106.25p 102.00p 104.00p 90428
02/05/2024 105.50p 106.70p 105.25p 105.50p 48696
01/05/2024 105.50p 107.00p 103.02p 105.50p 20147
30/04/2024 105.50p 105.50p 103.00p 105.50p 12036
29/04/2024 105.50p 105.50p 103.50p 105.50p 24564
26/04/2024 105.50p 108.00p 105.00p 105.00p 81390
25/04/2024 105.50p 105.90p 103.25p 105.50p 7048
24/04/2024 105.50p 106.20p 103.00p 105.50p 102420
23/04/2024 107.50p 107.83p 103.00p 105.50p 50068
22/04/2024 109.50p 109.50p 105.20p 107.50p 21797
19/04/2024 109.50p 111.63p 107.00p 109.50p 22874
18/04/2024 111.50p 111.50p 107.00p 109.50p 43426
17/04/2024 111.50p 113.72p 109.01p 111.50p 55625
16/04/2024 112.00p 112.00p 109.00p 111.50p 8559
15/04/2024 112.00p 113.96p 110.04p 112.00p 46319
12/04/2024 112.00p 113.96p 110.04p 112.00p 32479
11/04/2024 112.00p 114.00p 111.50p 112.00p 129531
10/04/2024 112.00p 113.00p 111.50p 112.00p 29303
09/04/2024 111.50p 113.25p 109.50p 112.00p 151379
08/04/2024 112.50p 116.90p 109.50p 111.50p 173154
05/04/2024 111.50p 111.90p 109.04p 111.00p 17522
04/04/2024 112.00p 113.85p 109.00p 111.50p 31602
03/04/2024 112.50p 114.00p 111.03p 112.50p 25782
02/04/2024 114.00p 115.78p 111.45p 112.50p 146006
28/03/2024 110.50p 112.00p 109.00p 110.00p 49467
27/03/2024 110.50p 112.50p 108.30p 110.50p 65120
26/03/2024 111.50p 111.50p 108.30p 109.00p 60730
25/03/2024 112.50p 114.75p 110.00p 111.50p 52848
22/03/2024 107.50p 115.00p 107.50p 112.50p 326689
21/03/2024 97.50p 100.50p 97.50p 99.50p 40438
20/03/2024 102.00p 102.00p 98.50p 97.50p 20989
19/03/2024 102.00p 102.00p 97.00p 98.50p 22125
18/03/2024 101.50p 102.80p 100.04p 102.00p 40727
15/03/2024 101.50p 101.50p 99.00p 101.50p 14910
14/03/2024 101.50p 101.50p 99.00p 101.50p 39071
13/03/2024 101.00p 101.50p 99.24p 101.50p 37566
12/03/2024 101.50p 101.50p 99.50p 101.00p 13878
11/03/2024 99.00p 103.40p 99.00p 100.50p 174133
08/03/2024 101.00p 101.00p 97.00p 99.00p 52440
07/03/2024 101.50p 102.70p 100.00p 101.00p 33633
06/03/2024 99.50p 102.70p 98.78p 101.50p 86275
05/03/2024 96.00p 101.40p 94.55p 100.50p 92318
04/03/2024 97.50p 97.80p 93.67p 96.00p 50539
01/03/2024 98.50p 99.00p 97.00p 97.50p 40813
29/02/2024 98.50p 99.00p 98.50p 98.50p 10245
28/02/2024 99.00p 99.90p 97.00p 98.50p 330696
27/02/2024 99.00p 99.12p 98.00p 99.00p 10141
26/02/2024 100.00p 100.00p 98.42p 99.00p 43786
23/02/2024 100.00p 100.00p 98.51p 100.00p 31286
22/02/2024 100.00p 100.50p 98.02p 100.00p 31529
21/02/2024 101.00p 101.80p 100.00p 100.00p 42959
20/02/2024 101.00p 102.00p 100.00p 101.00p 13870
19/02/2024 101.00p 102.00p 100.55p 101.00p 36271
16/02/2024 96.50p 102.00p 96.50p 101.00p 89920
15/02/2024 96.50p 97.22p 95.03p 96.50p 12166
14/02/2024 96.00p 97.92p 94.00p 96.50p 36587
13/02/2024 97.00p 97.50p 92.15p 96.00p 34143
12/02/2024 99.50p 99.90p 96.00p 97.00p 37363

*Close Price adjusted for both dividends and splits