Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/12/2018 28.50p 28.50p 28.00p 28.50p 2000
07/12/2018 28.50p 28.77p 28.50p 28.50p 5000
06/12/2018 30.50p 30.50p 28.50p 28.50p 8900
05/12/2018 31.50p 32.00p 31.00p 31.00p 7145
04/12/2018 31.50p 32.00p 31.10p 31.50p 14587
03/12/2018 29.50p 32.00p 28.00p 31.50p 57253
30/11/2018 29.50p 29.50p 28.00p 29.50p 2780
29/11/2018 28.50p 29.50p 28.00p 29.50p 9400
28/11/2018 29.00p 29.00p 27.70p 28.50p 12291
27/11/2018 32.00p 33.00p 29.00p 29.00p 77877
26/11/2018 31.50p 34.00p 31.50p 32.00p 67485
23/11/2018 28.50p 29.00p 28.00p 28.50p 28278
22/11/2018 28.50p 28.50p 28.00p 28.50p 9343
21/11/2018 27.00p 29.90p 27.00p 28.50p 17071
20/11/2018 26.50p 28.50p 26.50p 27.00p 11863
19/11/2018 26.50p 27.00p 26.50p 26.50p 10914
16/11/2018 26.50p 27.00p 26.50p 26.50p 11134
15/11/2018 26.50p 26.50p 26.50p 26.50p 0
14/11/2018 26.50p 26.50p 26.50p 26.50p 0
13/11/2018 26.50p 27.00p 26.50p 26.50p 4270
12/11/2018 27.00p 27.00p 26.42p 26.50p 39500
09/11/2018 27.00p 27.00p 27.00p 27.00p 1000
08/11/2018 27.00p 27.00p 27.00p 27.00p 1400
07/11/2018 27.00p 28.00p 26.00p 27.00p 6004
06/11/2018 27.00p 28.00p 27.00p 27.00p 5335
05/11/2018 25.00p 29.00p 25.00p 27.00p 46181
02/11/2018 25.00p 25.00p 25.00p 25.00p 0
01/11/2018 24.00p 26.00p 24.00p 25.00p 88073
31/10/2018 25.00p 25.00p 24.00p 24.00p 85000
30/10/2018 25.00p 25.50p 25.00p 25.00p 3874
29/10/2018 25.00p 25.50p 23.50p 25.00p 29264
26/10/2018 25.00p 25.00p 25.00p 25.00p 23855
25/10/2018 24.50p 25.00p 23.00p 25.00p 82919
24/10/2018 24.50p 25.00p 23.00p 24.50p 43000
23/10/2018 25.50p 25.50p 23.00p 24.50p 47590
22/10/2018 26.00p 26.73p 25.50p 25.50p 48476
19/10/2018 27.00p 27.00p 25.50p 26.00p 26263
18/10/2018 27.00p 27.00p 26.28p 27.00p 24350
17/10/2018 27.00p 27.00p 26.50p 27.00p 20000
16/10/2018 27.00p 27.50p 27.00p 27.00p 3617
15/10/2018 28.50p 28.87p 26.20p 27.00p 93175
12/10/2018 29.00p 29.00p 28.10p 28.50p 14289
11/10/2018 29.50p 30.34p 28.00p 29.00p 13674
10/10/2018 31.00p 31.40p 30.00p 31.00p 50583
09/10/2018 33.50p 33.50p 30.00p 31.00p 33474
08/10/2018 37.00p 38.86p 33.00p 34.00p 37285
05/10/2018 36.00p 40.26p 35.00p 37.00p 91158
04/10/2018 30.00p 37.00p 30.00p 36.00p 129041
03/10/2018 30.00p 30.00p 30.00p 30.00p 0
02/10/2018 29.00p 30.00p 28.00p 30.00p 212832
01/10/2018 29.00p 29.00p 29.00p 29.00p 0
28/09/2018 29.00p 29.00p 28.90p 29.00p 2000
27/09/2018 29.00p 29.00p 28.00p 29.00p 8778
26/09/2018 29.00p 30.00p 28.15p 29.00p 45866
25/09/2018 29.50p 29.50p 28.00p 29.00p 15000
24/09/2018 29.50p 29.50p 28.00p 29.50p 19949
21/09/2018 29.50p 29.50p 29.50p 29.50p 0
20/09/2018 29.50p 30.39p 29.50p 29.50p 18000
19/09/2018 29.50p 30.40p 28.00p 29.50p 34695
18/09/2018 27.50p 30.00p 27.30p 29.50p 29924
17/09/2018 30.50p 30.50p 26.00p 27.50p 50603
14/09/2018 30.50p 30.50p 29.00p 30.50p 2000
13/09/2018 31.00p 31.40p 30.00p 31.00p 11215
12/09/2018 32.50p 32.50p 27.97p 31.00p 56002
11/09/2018 33.00p 33.00p 29.10p 32.50p 86262
10/09/2018 35.00p 35.00p 32.00p 33.00p 31487
07/09/2018 36.00p 36.00p 33.00p 35.00p 17941
06/09/2018 36.00p 36.00p 35.00p 36.00p 5000
05/09/2018 38.50p 38.50p 33.44p 36.00p 47169
04/09/2018 40.50p 40.50p 38.00p 38.50p 33154
03/09/2018 37.50p 44.00p 37.50p 41.00p 76555
31/08/2018 34.50p 39.99p 34.50p 37.50p 109682
30/08/2018 34.50p 38.00p 34.50p 35.50p 91020
29/08/2018 33.50p 34.99p 33.50p 34.50p 2600
28/08/2018 30.50p 34.30p 30.00p 33.50p 75296
24/08/2018 30.50p 31.01p 29.00p 30.50p 75500
23/08/2018 30.50p 30.50p 30.50p 30.50p 0
22/08/2018 30.50p 30.50p 30.50p 30.50p 0
21/08/2018 30.50p 30.50p 30.25p 30.50p 1000
20/08/2018 30.50p 30.50p 29.00p 30.50p 7259
17/08/2018 29.50p 30.50p 29.50p 30.50p 16529
16/08/2018 29.00p 29.50p 28.00p 29.50p 11693
15/08/2018 29.50p 29.50p 27.00p 29.00p 15000
14/08/2018 29.50p 30.40p 28.00p 29.50p 14820
13/08/2018 29.00p 30.40p 28.33p 29.50p 38745
10/08/2018 28.50p 31.00p 28.33p 29.00p 83128
09/08/2018 25.00p 26.00p 24.00p 25.00p 29509
08/08/2018 25.00p 25.00p 24.10p 25.00p 4811
07/08/2018 25.00p 25.50p 25.00p 25.00p 3465
06/08/2018 26.50p 26.50p 24.00p 25.00p 39905
03/08/2018 28.50p 28.50p 25.00p 26.50p 37513
02/08/2018 32.00p 32.00p 29.00p 29.00p 50211
01/08/2018 33.50p 33.50p 31.00p 32.00p 24683
31/07/2018 34.50p 34.50p 32.00p 33.50p 15000
30/07/2018 34.50p 34.50p 34.50p 34.50p 0
27/07/2018 34.50p 35.54p 34.27p 34.50p 18732
26/07/2018 34.50p 34.50p 34.00p 34.50p 10000
25/07/2018 33.50p 35.00p 32.50p 34.50p 37000
24/07/2018 33.50p 34.00p 33.50p 33.50p 2941
23/07/2018 33.50p 33.95p 33.00p 33.50p 16779
20/07/2018 33.50p 33.50p 33.50p 33.50p 20000
19/07/2018 33.50p 33.50p 33.00p 33.50p 6688
18/07/2018 33.50p 34.00p 33.00p 33.50p 25279
17/07/2018 34.00p 34.89p 33.00p 33.50p 9183
16/07/2018 34.00p 34.89p 33.10p 34.00p 11636
13/07/2018 33.50p 34.89p 33.10p 34.00p 32232
12/07/2018 32.00p 34.00p 32.00p 33.50p 16349
11/07/2018 34.50p 34.50p 31.68p 32.00p 25957
10/07/2018 34.50p 34.50p 34.00p 34.50p 1433
09/07/2018 34.00p 37.00p 34.00p 34.50p 166930
06/07/2018 28.00p 35.88p 28.00p 34.00p 82605
05/07/2018 28.00p 29.00p 27.00p 28.00p 13495
04/07/2018 29.50p 29.50p 27.02p 28.00p 7000
03/07/2018 29.50p 29.50p 29.50p 29.50p 0
02/07/2018 29.50p 29.50p 29.00p 29.50p 3194
29/06/2018 29.50p 29.50p 29.50p 29.50p 0
28/06/2018 30.00p 30.00p 29.00p 29.50p 10000
27/06/2018 30.00p 30.00p 30.00p 30.00p 0
26/06/2018 30.00p 31.00p 30.00p 30.00p 15000
25/06/2018 30.00p 30.00p 30.00p 30.00p 0
22/06/2018 30.00p 30.00p 30.00p 30.00p 0
21/06/2018 30.00p 30.00p 29.02p 30.00p 1194
20/06/2018 30.00p 30.00p 30.00p 30.00p 0
19/06/2018 31.00p 31.00p 29.00p 30.00p 15000
18/06/2018 30.00p 31.00p 30.00p 31.00p 0
15/06/2018 30.00p 30.00p 30.00p 30.00p 0
14/06/2018 30.00p 30.00p 30.00p 30.00p 0
13/06/2018 30.00p 30.00p 30.00p 30.00p 0
12/06/2018 30.00p 30.00p 30.00p 30.00p 0
11/06/2018 30.00p 31.92p 30.00p 30.00p 3200
08/06/2018 30.00p 30.00p 28.00p 30.00p 1000
07/06/2018 28.00p 31.00p 28.00p 30.00p 40778
06/06/2018 28.50p 28.50p 25.50p 28.00p 22546
05/06/2018 28.50p 28.50p 28.00p 28.50p 6141
04/06/2018 28.50p 28.50p 28.00p 28.50p 604
01/06/2018 27.50p 29.00p 27.50p 28.50p 8855
31/05/2018 25.00p 27.70p 25.00p 27.50p 29615
30/05/2018 25.00p 25.00p 25.00p 25.00p 0
29/05/2018 25.00p 25.00p 25.00p 25.00p 0
25/05/2018 25.00p 25.00p 25.00p 25.00p 60
24/05/2018 25.00p 25.00p 25.00p 25.00p 0
23/05/2018 25.00p 26.00p 25.00p 25.00p 10000
22/05/2018 24.00p 26.00p 23.30p 25.00p 55000
21/05/2018 25.00p 25.00p 22.00p 24.50p 90760
18/05/2018 27.50p 27.50p 27.50p 27.50p 25000
17/05/2018 27.50p 27.50p 27.50p 27.50p 0
16/05/2018 28.00p 28.00p 24.97p 27.50p 5255
15/05/2018 28.00p 28.00p 28.00p 28.00p 0
14/05/2018 30.00p 30.00p 25.62p 28.00p 28350
11/05/2018 30.00p 30.40p 28.60p 30.00p 7050
10/05/2018 30.00p 30.00p 28.00p 30.00p 2750
09/05/2018 30.00p 30.00p 29.22p 30.00p 31364
08/05/2018 30.00p 31.00p 30.00p 30.00p 159
04/05/2018 30.00p 30.00p 30.00p 30.00p 60000
03/05/2018 30.00p 30.30p 29.90p 30.00p 9140
02/05/2018 30.00p 30.00p 28.00p 30.00p 6116
01/05/2018 30.00p 31.00p 30.00p 30.00p 40650
30/04/2018 30.00p 32.00p 28.00p 30.00p 1716
27/04/2018 31.50p 31.50p 28.00p 30.00p 38223
26/04/2018 32.00p 32.00p 30.00p 31.50p 29036
25/04/2018 28.00p 33.00p 27.60p 32.00p 87321
24/04/2018 27.00p 27.00p 27.00p 27.00p 35229
23/04/2018 27.00p 27.00p 27.00p 27.00p 30000
20/04/2018 27.00p 27.00p 27.00p 27.00p 40000
19/04/2018 27.50p 28.00p 27.00p 27.00p 4267
18/04/2018 27.50p 29.00p 27.50p 27.50p 11472
17/04/2018 27.50p 27.96p 27.50p 27.50p 20000
16/04/2018 27.50p 27.96p 27.50p 27.50p 137
13/04/2018 27.50p 27.50p 27.50p 27.50p 0
12/04/2018 27.50p 27.50p 26.00p 27.50p 6807
11/04/2018 27.00p 27.50p 26.00p 27.50p 6039
10/04/2018 29.00p 29.20p 24.00p 27.00p 60748
09/04/2018 26.50p 29.78p 26.50p 29.00p 281804
06/04/2018 26.50p 28.00p 26.50p 26.50p 4248
05/04/2018 26.50p 28.00p 26.50p 26.50p 2000
04/04/2018 26.50p 27.40p 25.00p 26.50p 61247
03/04/2018 24.00p 24.00p 23.15p 24.00p 6800
29/03/2018 23.50p 25.00p 22.15p 24.00p 26059
28/03/2018 21.50p 23.00p 21.50p 23.00p 10329
27/03/2018 21.50p 22.00p 21.50p 21.50p 40816
26/03/2018 21.50p 21.50p 21.41p 21.50p 3478
23/03/2018 21.50p 22.00p 21.37p 21.50p 20568
22/03/2018 24.00p 24.00p 20.42p 21.50p 41928
21/03/2018 26.00p 26.00p 23.00p 24.00p 7000
20/03/2018 27.50p 27.50p 24.00p 26.00p 10000
19/03/2018 27.50p 27.50p 27.50p 27.50p 0
16/03/2018 27.50p 27.50p 26.50p 27.50p 10000
15/03/2018 27.50p 27.50p 26.00p 27.50p 22616
14/03/2018 27.50p 27.50p 27.50p 27.50p 0
13/03/2018 27.00p 27.50p 26.00p 27.50p 35783
12/03/2018 27.50p 27.90p 27.50p 27.50p 7500
09/03/2018 27.00p 28.00p 27.00p 27.50p 19389
08/03/2018 25.50p 27.00p 24.10p 26.00p 22792
07/03/2018 25.50p 25.50p 24.10p 25.50p 6664
06/03/2018 25.50p 25.50p 25.50p 25.50p 35210
05/03/2018 26.50p 26.50p 25.33p 25.50p 9623
02/03/2018 27.00p 28.00p 26.50p 26.50p 22000
01/03/2018 22.50p 28.00p 20.00p 27.00p 111097
28/02/2018 22.00p 23.00p 20.10p 22.50p 29251
27/02/2018 27.00p 27.00p 18.00p 21.00p 51094

*Close Price adjusted for both dividends and splits