Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2018 27.00p 27.80p 27.00p 27.00p 604
23/02/2018 28.00p 28.60p 27.00p 27.00p 4800
22/02/2018 28.50p 28.50p 27.00p 28.00p 3710
21/02/2018 28.50p 28.50p 28.05p 28.50p 823
20/02/2018 28.50p 28.50p 28.20p 28.50p 18497
19/02/2018 29.00p 29.00p 27.02p 28.50p 14000
16/02/2018 29.50p 29.50p 28.00p 29.00p 55000
15/02/2018 29.50p 29.50p 28.50p 29.50p 10318
14/02/2018 29.50p 29.50p 28.50p 29.50p 15417
13/02/2018 28.00p 30.33p 28.00p 29.50p 172701
12/02/2018 27.00p 28.00p 27.00p 27.00p 1023
09/02/2018 27.00p 27.00p 27.00p 27.00p 0
08/02/2018 27.00p 27.00p 27.00p 27.00p 0
07/02/2018 27.50p 27.50p 27.00p 27.00p 0
06/02/2018 29.50p 29.50p 27.50p 27.50p 575
05/02/2018 29.50p 29.50p 29.50p 29.50p 0
02/02/2018 29.50p 29.50p 29.50p 29.50p 0
01/02/2018 29.50p 29.89p 29.50p 29.50p 0
31/01/2018 29.50p 29.50p 29.50p 29.50p 0
30/01/2018 29.50p 29.50p 29.50p 29.50p 0
29/01/2018 29.50p 29.50p 29.50p 29.50p 0
26/01/2018 29.50p 29.50p 29.50p 29.50p 0
25/01/2018 29.50p 29.50p 29.50p 29.50p 0
24/01/2018 29.50p 29.50p 29.50p 29.50p 0
23/01/2018 29.50p 29.50p 29.31p 29.50p 10000
22/01/2018 30.30p 30.30p 29.50p 29.50p 314
19/01/2018 30.50p 30.50p 30.50p 30.50p 0
18/01/2018 30.50p 30.50p 30.50p 30.50p 1625
17/01/2018 30.50p 30.50p 30.31p 30.50p 522
16/01/2018 30.50p 30.50p 30.50p 30.50p 5000
15/01/2018 30.50p 31.00p 30.50p 30.50p 3764
12/01/2018 30.50p 31.00p 30.50p 30.50p 314
11/01/2018 30.50p 30.50p 30.50p 30.50p 0
10/01/2018 30.50p 30.50p 30.50p 30.50p 0
09/01/2018 30.50p 30.50p 30.50p 30.50p 5000
08/01/2018 30.50p 31.00p 30.31p 30.50p 6243
05/01/2018 30.50p 30.75p 30.50p 30.50p 3194
04/01/2018 30.50p 30.50p 30.50p 30.50p 30115
03/01/2018 30.00p 30.75p 30.00p 30.50p 6931
02/01/2018 28.00p 30.00p 28.00p 30.00p 51100
29/12/2017 28.00p 28.00p 28.00p 28.00p 0
28/12/2017 28.00p 29.00p 28.00p 28.00p 5646
27/12/2017 28.00p 28.00p 28.00p 28.00p 0
22/12/2017 28.00p 28.00p 28.00p 28.00p 0
21/12/2017 28.00p 29.00p 28.00p 28.00p 3000
20/12/2017 28.00p 28.00p 28.00p 28.00p 0
19/12/2017 28.00p 29.00p 26.00p 28.00p 3612
18/12/2017 28.00p 28.00p 26.00p 28.00p 10616
15/12/2017 28.00p 28.00p 28.00p 28.00p 0
14/12/2017 28.00p 28.00p 28.00p 28.00p 0
13/12/2017 28.00p 28.00p 28.00p 28.00p 65000
12/12/2017 28.00p 28.00p 28.00p 28.00p 0
11/12/2017 28.00p 29.00p 28.00p 28.00p 1682
08/12/2017 28.00p 28.00p 26.00p 28.00p 5119
07/12/2017 27.50p 28.00p 26.75p 28.00p 7263
06/12/2017 30.50p 30.50p 27.50p 27.50p 32896
05/12/2017 30.50p 30.50p 29.75p 30.50p 10795
04/12/2017 32.00p 32.00p 30.00p 30.50p 20769
01/12/2017 32.00p 32.00p 27.82p 29.50p 26000
30/11/2017 30.50p 32.00p 30.00p 32.00p 47601
29/11/2017 30.50p 30.50p 30.50p 30.50p 31500
28/11/2017 29.00p 30.50p 29.00p 30.50p 15448
27/11/2017 29.00p 29.00p 28.00p 29.00p 2982
24/11/2017 27.50p 28.69p 27.50p 28.50p 20054
23/11/2017 27.50p 27.50p 27.50p 27.50p 0
22/11/2017 27.50p 27.50p 27.50p 27.50p 0
21/11/2017 27.00p 28.10p 26.00p 27.50p 10741
20/11/2017 27.00p 28.20p 27.00p 27.00p 23013
17/11/2017 26.00p 27.00p 26.00p 27.00p 7500
16/11/2017 27.50p 27.50p 25.00p 26.00p 16570
15/11/2017 27.50p 27.50p 27.50p 27.50p 0
14/11/2017 29.00p 29.00p 26.95p 27.50p 24313
13/11/2017 29.50p 29.50p 26.50p 29.00p 9360
10/11/2017 30.50p 30.50p 27.00p 29.50p 65364
09/11/2017 33.50p 34.10p 30.00p 30.50p 14328
08/11/2017 34.50p 34.50p 33.50p 33.50p 1000
07/11/2017 37.50p 37.50p 32.00p 34.50p 43244
06/11/2017 45.50p 47.02p 35.00p 37.50p 123741
03/11/2017 45.00p 46.50p 45.00p 45.50p 4000
02/11/2017 45.00p 45.50p 44.00p 45.00p 19511
01/11/2017 48.50p 48.50p 45.00p 45.00p 32353
31/10/2017 48.50p 48.50p 47.00p 48.50p 40648
30/10/2017 48.50p 48.50p 47.00p 48.50p 1000
27/10/2017 48.50p 48.50p 48.50p 48.50p 0
26/10/2017 48.50p 48.50p 48.50p 48.50p 0
25/10/2017 48.50p 48.50p 47.00p 48.50p 6464
24/10/2017 48.00p 48.50p 47.00p 48.50p 8000
23/10/2017 45.50p 49.00p 45.00p 47.00p 79444
20/10/2017 52.00p 52.00p 42.40p 45.50p 60325
19/10/2017 52.00p 54.50p 50.90p 52.00p 1500
18/10/2017 52.00p 52.40p 51.00p 52.00p 18519
17/10/2017 52.00p 52.00p 52.00p 52.00p 0
16/10/2017 52.00p 52.00p 51.40p 52.00p 7000
13/10/2017 52.00p 52.00p 52.00p 52.00p 4770
12/10/2017 52.00p 52.00p 52.00p 52.00p 4000
11/10/2017 52.00p 52.00p 52.00p 52.00p 1500
10/10/2017 52.00p 52.00p 52.00p 52.00p 0
09/10/2017 55.00p 55.00p 52.00p 52.00p 16515
06/10/2017 55.00p 56.50p 55.00p 55.00p 0
05/10/2017 59.50p 59.50p 55.00p 55.00p 75389
04/10/2017 58.00p 59.50p 58.00p 58.00p 0
03/10/2017 58.00p 58.00p 58.00p 58.00p 0
02/10/2017 58.00p 59.50p 58.00p 58.00p 0
29/09/2017 57.50p 58.00p 57.50p 58.00p 13797
28/09/2017 57.50p 57.50p 57.50p 57.50p 4500
27/09/2017 56.50p 57.50p 56.50p 57.50p 2066
26/09/2017 56.50p 56.50p 56.50p 56.50p 0
25/09/2017 56.50p 56.50p 56.50p 56.50p 5000
22/09/2017 54.50p 56.50p 54.50p 56.50p 30000
21/09/2017 54.50p 54.50p 54.50p 54.50p 0
20/09/2017 54.50p 54.50p 54.50p 54.50p 0
19/09/2017 54.50p 54.50p 54.50p 54.50p 0
18/09/2017 54.50p 54.50p 54.50p 54.50p 12061
15/09/2017 54.50p 54.50p 54.50p 54.50p 19376
14/09/2017 54.50p 54.50p 54.50p 54.50p 10100
13/09/2017 54.50p 54.50p 54.50p 54.50p 0
12/09/2017 54.50p 54.50p 54.50p 54.50p 0
11/09/2017 54.50p 54.50p 54.50p 54.50p 7163
08/09/2017 54.50p 54.50p 54.50p 54.50p 0
07/09/2017 51.50p 54.50p 51.50p 54.50p 14286
06/09/2017 50.00p 51.50p 50.00p 51.50p 15000
05/09/2017 51.50p 51.50p 50.00p 50.00p 3000
04/09/2017 51.50p 51.50p 51.50p 51.50p 2158
01/09/2017 51.50p 51.50p 51.50p 51.50p 3000
31/08/2017 51.50p 51.50p 51.50p 51.50p 0
30/08/2017 51.50p 51.50p 51.50p 51.50p 0
29/08/2017 51.50p 51.50p 51.50p 51.50p 0
25/08/2017 52.50p 52.50p 51.00p 51.50p 1450
24/08/2017 57.50p 57.50p 49.50p 51.00p 26819
23/08/2017 57.50p 57.50p 55.50p 57.50p 2000
22/08/2017 57.50p 57.50p 57.50p 57.50p 0
21/08/2017 58.50p 58.50p 57.50p 57.50p 4944
18/08/2017 58.50p 58.50p 58.50p 58.50p 0
17/08/2017 58.50p 58.50p 58.50p 58.50p 6820
16/08/2017 58.50p 58.50p 58.50p 58.50p 6700
15/08/2017 58.50p 58.50p 58.50p 58.50p 0
14/08/2017 58.50p 58.50p 58.50p 58.50p 0
11/08/2017 58.50p 58.50p 58.50p 58.50p 0
10/08/2017 58.50p 58.50p 58.50p 58.50p 0
09/08/2017 58.50p 58.50p 58.50p 58.50p 2000
08/08/2017 60.00p 60.00p 58.50p 58.50p 6867
07/08/2017 60.00p 60.00p 60.00p 60.00p 3000
04/08/2017 60.00p 60.00p 60.00p 60.00p 12160
03/08/2017 58.50p 60.00p 58.50p 60.00p 22961
02/08/2017 58.50p 58.50p 58.50p 58.50p 0
01/08/2017 59.50p 59.50p 58.50p 58.50p 0
31/07/2017 59.50p 59.50p 59.50p 59.50p 6000
28/07/2017 60.00p 60.00p 59.50p 59.50p 6000
27/07/2017 60.50p 61.50p 60.00p 60.00p 6000
26/07/2017 60.50p 60.50p 60.50p 60.50p 4800
25/07/2017 60.50p 60.50p 60.50p 60.50p 0
24/07/2017 60.50p 60.50p 60.50p 60.50p 12283
21/07/2017 60.50p 60.50p 60.50p 60.50p 3000
20/07/2017 60.50p 60.50p 60.50p 60.50p 0
19/07/2017 61.00p 63.50p 60.50p 60.50p 25037
18/07/2017 55.50p 61.00p 55.00p 61.00p 63075
17/07/2017 57.50p 57.50p 53.50p 55.00p 49000
14/07/2017 57.50p 57.50p 57.50p 57.50p 0
13/07/2017 57.50p 57.50p 57.50p 57.50p 5000
12/07/2017 57.50p 57.50p 57.50p 57.50p 0
11/07/2017 57.50p 57.50p 57.50p 57.50p 0
10/07/2017 58.50p 58.50p 55.50p 57.50p 26000
07/07/2017 62.50p 62.50p 54.00p 58.50p 51877
06/07/2017 62.50p 62.50p 62.50p 62.50p 21162
05/07/2017 62.50p 62.50p 62.50p 62.50p 0
04/07/2017 62.50p 62.50p 62.50p 62.50p 0
03/07/2017 62.50p 62.50p 62.50p 62.50p 0
30/06/2017 62.50p 62.50p 62.50p 62.50p 12500
29/06/2017 62.50p 62.50p 62.50p 62.50p 100
28/06/2017 62.50p 62.50p 62.50p 62.50p 7632
27/06/2017 62.50p 62.50p 62.50p 62.50p 1000
26/06/2017 63.50p 63.50p 62.50p 62.50p 2500
23/06/2017 63.50p 63.50p 63.50p 63.50p 0
22/06/2017 63.50p 63.50p 63.50p 63.50p 0
21/06/2017 64.50p 64.50p 63.50p 63.50p 0
20/06/2017 64.50p 64.50p 64.50p 64.50p 0
19/06/2017 64.50p 64.50p 64.50p 64.50p 0
16/06/2017 64.50p 64.50p 64.50p 64.50p 0
15/06/2017 64.50p 65.00p 61.90p 64.50p 13583
14/06/2017 63.50p 64.50p 62.00p 64.50p 11325
13/06/2017 64.00p 64.00p 62.00p 63.50p 23642
12/06/2017 63.00p 63.00p 62.55p 63.00p 6200
09/06/2017 63.00p 63.00p 60.02p 63.00p 6500
08/06/2017 64.50p 65.50p 61.00p 63.00p 46242
07/06/2017 59.50p 65.65p 59.50p 64.50p 32095
06/06/2017 62.50p 63.65p 58.00p 60.50p 28446
05/06/2017 59.50p 59.80p 58.24p 59.50p 5960
02/06/2017 59.50p 60.70p 58.00p 59.50p 56858
01/06/2017 58.50p 61.00p 58.50p 59.50p 92514
31/05/2017 58.50p 58.50p 58.20p 58.50p 1920
30/05/2017 58.50p 60.50p 57.90p 58.50p 28500
26/05/2017 58.50p 60.00p 58.50p 58.50p 400
25/05/2017 59.00p 59.90p 58.20p 58.50p 8469
24/05/2017 56.00p 62.20p 56.00p 59.00p 134726
23/05/2017 56.00p 59.00p 55.25p 56.00p 23250
22/05/2017 56.00p 56.50p 55.50p 56.00p 0
19/05/2017 56.00p 56.00p 54.87p 56.00p 3727
18/05/2017 57.50p 57.50p 54.42p 56.00p 5500
17/05/2017 57.50p 57.50p 55.00p 57.50p 3500
16/05/2017 56.25p 56.25p 54.00p 56.25p 21698

*Close Price adjusted for both dividends and splits