Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/05/2017 56.25p 57.00p 54.00p 56.25p 43080
12/05/2017 56.75p 56.75p 54.00p 56.25p 20800
11/05/2017 58.25p 58.25p 53.00p 56.75p 28506
10/05/2017 59.50p 63.00p 58.25p 58.25p 15988
09/05/2017 52.50p 61.00p 52.50p 59.50p 106378
08/05/2017 53.50p 56.50p 50.70p 52.50p 39254
05/05/2017 51.50p 52.50p 50.50p 51.50p 6700
04/05/2017 51.50p 52.90p 51.50p 51.50p 930
03/05/2017 51.50p 52.99p 50.01p 51.50p 22200
02/05/2017 51.50p 51.50p 51.50p 51.50p 0
28/04/2017 51.50p 51.50p 51.50p 51.50p 0
27/04/2017 51.50p 52.99p 50.00p 51.50p 13152
26/04/2017 51.00p 52.99p 51.00p 51.50p 49943
25/04/2017 51.00p 52.50p 50.50p 51.00p 30263
24/04/2017 51.50p 51.50p 50.50p 51.00p 1000
21/04/2017 52.00p 52.00p 51.00p 51.50p 2056
20/04/2017 49.00p 54.00p 49.00p 52.00p 33765
19/04/2017 49.00p 49.90p 48.00p 49.00p 161806
18/04/2017 49.00p 49.47p 49.00p 49.00p 18
13/04/2017 47.50p 49.47p 47.50p 49.00p 45584
12/04/2017 48.00p 49.32p 47.20p 47.50p 8200
11/04/2017 48.00p 48.00p 47.20p 48.00p 5000
10/04/2017 47.50p 49.29p 46.00p 48.00p 63347
07/04/2017 47.50p 49.80p 47.50p 47.50p 106262
06/04/2017 47.50p 48.50p 47.50p 47.50p 42733
05/04/2017 45.50p 50.00p 45.00p 47.50p 136542
04/04/2017 44.00p 44.00p 44.00p 44.00p 0
03/04/2017 44.00p 44.50p 41.00p 44.00p 3500
31/03/2017 43.00p 44.60p 41.50p 44.00p 19109
30/03/2017 43.00p 43.50p 41.50p 43.00p 47256
29/03/2017 43.00p 43.00p 41.00p 43.00p 20400
28/03/2017 43.00p 43.00p 43.00p 43.00p 0
27/03/2017 43.00p 43.00p 43.00p 43.00p 11627
24/03/2017 43.00p 43.00p 41.00p 43.00p 1375
23/03/2017 43.00p 45.00p 41.00p 43.00p 78463
22/03/2017 43.00p 43.00p 43.00p 43.00p 0
21/03/2017 45.00p 45.00p 40.00p 43.00p 18452
20/03/2017 45.00p 46.80p 45.00p 45.00p 1700
17/03/2017 45.00p 45.00p 42.00p 45.00p 608
16/03/2017 45.00p 46.80p 45.00p 45.00p 19
15/03/2017 45.00p 45.00p 42.50p 45.00p 819
14/03/2017 44.50p 46.80p 44.50p 45.00p 2500
13/03/2017 44.50p 46.80p 43.00p 44.50p 8000
10/03/2017 44.00p 47.00p 44.00p 44.50p 5000
09/03/2017 44.00p 44.00p 44.00p 44.00p 0
08/03/2017 44.00p 44.00p 44.00p 44.00p 0
07/03/2017 44.00p 44.00p 44.00p 44.00p 0
06/03/2017 42.50p 45.00p 41.00p 44.00p 8437
03/03/2017 42.50p 47.00p 38.00p 42.50p 63756
02/03/2017 52.00p 53.50p 50.00p 52.00p 39097
01/03/2017 52.00p 52.00p 50.00p 52.00p 800
28/02/2017 52.00p 52.00p 50.00p 52.00p 2267
27/02/2017 50.50p 52.90p 50.00p 52.00p 30500
24/02/2017 50.50p 50.80p 49.00p 50.50p 1250
23/02/2017 50.50p 51.18p 50.50p 50.50p 6000
22/02/2017 50.50p 50.50p 49.00p 50.50p 12679
21/02/2017 50.50p 50.50p 49.01p 50.50p 3825
20/02/2017 50.50p 52.00p 50.00p 50.50p 76500
17/02/2017 50.50p 51.97p 49.00p 50.50p 77420
16/02/2017 50.00p 51.80p 50.00p 50.00p 169589
15/02/2017 50.00p 50.00p 50.00p 50.00p 0
14/02/2017 51.50p 51.50p 50.00p 50.00p 16232
13/02/2017 51.50p 51.50p 51.50p 51.50p 0
10/02/2017 51.50p 51.50p 49.50p 51.50p 17000
09/02/2017 51.50p 51.50p 50.00p 51.50p 5000
08/02/2017 51.50p 51.50p 51.50p 51.50p 0
07/02/2017 51.50p 51.50p 51.50p 51.50p 0
06/02/2017 51.50p 53.50p 51.50p 51.50p 0
03/02/2017 51.50p 51.50p 50.10p 51.50p 23194
02/02/2017 51.50p 52.50p 51.00p 51.50p 119450
01/02/2017 51.50p 51.50p 50.90p 51.50p 1058
31/01/2017 51.50p 52.00p 51.50p 51.50p 3846
30/01/2017 51.50p 53.00p 51.50p 51.50p 9516
27/01/2017 51.50p 53.00p 51.50p 51.50p 9506
26/01/2017 53.00p 53.00p 51.00p 51.50p 6531
25/01/2017 53.00p 53.00p 53.00p 53.00p 0
24/01/2017 54.50p 55.87p 52.00p 53.00p 23000
23/01/2017 54.50p 54.50p 54.50p 54.50p 0
20/01/2017 54.50p 54.50p 54.50p 54.50p 0
19/01/2017 55.00p 55.00p 53.00p 54.50p 65600
18/01/2017 56.50p 56.50p 55.00p 55.00p 6217
17/01/2017 57.00p 57.00p 57.00p 57.00p 0
16/01/2017 57.00p 57.00p 56.70p 57.00p 413
13/01/2017 57.00p 57.00p 57.00p 57.00p 0
12/01/2017 57.00p 57.00p 56.90p 57.00p 6000
11/01/2017 58.00p 58.00p 57.00p 57.00p 12856
10/01/2017 58.00p 58.10p 57.00p 58.00p 181100
09/01/2017 58.50p 58.50p 58.00p 58.00p 0
06/01/2017 57.50p 58.50p 56.00p 58.50p 193815
05/01/2017 61.00p 62.20p 55.00p 57.50p 40888
04/01/2017 57.50p 58.49p 56.00p 57.50p 73670
03/01/2017 57.50p 57.50p 56.30p 57.50p 2500
30/12/2016 57.50p 57.50p 56.25p 57.50p 5799
29/12/2016 57.50p 58.70p 57.50p 57.50p 1703
28/12/2016 53.00p 58.40p 53.00p 57.50p 113107
23/12/2016 56.50p 59.00p 56.50p 57.00p 3542
22/12/2016 56.50p 58.00p 55.40p 56.50p 19516
21/12/2016 55.50p 59.00p 55.50p 56.50p 9844
20/12/2016 54.00p 57.00p 54.00p 55.50p 15000
19/12/2016 54.00p 54.00p 54.00p 54.00p 0
16/12/2016 54.00p 56.90p 54.00p 54.00p 20016
15/12/2016 54.00p 55.50p 54.00p 54.00p 2342
14/12/2016 54.50p 54.50p 52.00p 54.00p 1688
13/12/2016 54.50p 54.50p 52.50p 54.50p 4842
12/12/2016 55.50p 55.50p 54.50p 54.50p 5000
09/12/2016 55.00p 58.00p 55.00p 55.50p 39400
08/12/2016 55.00p 55.00p 55.00p 55.00p 2636
07/12/2016 55.00p 55.00p 53.00p 55.00p 716
06/12/2016 59.00p 59.00p 53.50p 55.00p 18080
05/12/2016 59.50p 59.50p 59.00p 59.00p 0
02/12/2016 59.50p 59.50p 59.50p 59.50p 0
01/12/2016 59.50p 60.00p 58.50p 59.50p 82914
30/11/2016 59.50p 59.50p 58.90p 59.50p 2886
29/11/2016 59.50p 59.50p 59.20p 59.50p 3000
28/11/2016 59.50p 59.50p 59.50p 59.50p 0
25/11/2016 59.50p 59.50p 58.00p 59.50p 124
24/11/2016 59.50p 59.50p 59.50p 59.50p 0
23/11/2016 59.50p 59.50p 59.50p 59.50p 0
22/11/2016 60.50p 60.50p 58.00p 59.50p 7500
21/11/2016 60.50p 60.50p 58.00p 60.50p 1000
18/11/2016 60.50p 61.50p 58.00p 60.50p 1000
17/11/2016 60.50p 60.50p 57.00p 60.50p 11500
16/11/2016 61.00p 61.00p 59.90p 60.50p 8471
15/11/2016 61.00p 61.00p 60.00p 61.00p 8333
14/11/2016 61.50p 61.50p 61.00p 61.00p 1000
11/11/2016 61.50p 61.50p 61.50p 61.50p 0
10/11/2016 61.50p 61.50p 61.50p 61.50p 0
09/11/2016 61.50p 63.00p 61.50p 61.50p 0
08/11/2016 63.00p 63.50p 62.50p 63.00p 1600
07/11/2016 63.00p 63.00p 63.00p 63.00p 0
04/11/2016 63.00p 63.00p 61.50p 63.00p 9901
03/11/2016 63.50p 64.74p 62.00p 63.00p 53271
02/11/2016 63.50p 63.50p 63.50p 63.50p 0
01/11/2016 63.50p 64.00p 63.50p 63.50p 208
31/10/2016 63.50p 63.50p 61.50p 63.50p 15894
28/10/2016 63.50p 63.50p 63.50p 63.50p 0
27/10/2016 63.50p 63.50p 62.00p 63.50p 11236
26/10/2016 63.50p 63.50p 63.50p 63.50p 0
25/10/2016 63.50p 63.50p 60.50p 63.50p 3440
24/10/2016 63.50p 63.50p 60.50p 63.50p 5000
21/10/2016 63.50p 63.50p 61.00p 63.50p 7087
20/10/2016 63.50p 63.50p 62.10p 63.50p 6000
19/10/2016 63.50p 63.50p 62.10p 63.50p 1587
18/10/2016 63.50p 63.50p 63.50p 63.50p 0
17/10/2016 62.50p 64.00p 61.50p 63.50p 213026
14/10/2016 61.00p 62.50p 58.00p 62.50p 52853
13/10/2016 61.00p 61.00p 61.00p 61.00p 0
12/10/2016 64.50p 64.50p 61.00p 61.00p 10000
11/10/2016 65.00p 65.00p 63.40p 64.50p 750
10/10/2016 64.00p 66.50p 64.00p 65.00p 101901
07/10/2016 62.50p 63.50p 60.50p 63.00p 112789
06/10/2016 58.00p 62.00p 58.00p 62.00p 78154
05/10/2016 58.50p 62.00p 56.40p 58.00p 89695
04/10/2016 58.50p 58.50p 56.00p 58.50p 422
03/10/2016 59.00p 59.00p 54.00p 58.50p 20900
30/09/2016 60.00p 61.00p 55.00p 59.00p 19568
29/09/2016 60.25p 61.00p 56.50p 60.00p 13901
28/09/2016 61.50p 62.00p 58.00p 60.25p 10380
27/09/2016 65.00p 65.00p 61.00p 61.50p 10145
26/09/2016 67.00p 67.00p 63.20p 65.00p 6027
23/09/2016 66.50p 67.10p 65.00p 67.00p 46898
22/09/2016 63.50p 67.50p 63.50p 66.50p 55464
21/09/2016 65.50p 66.00p 62.50p 63.50p 53404
20/09/2016 63.00p 68.20p 63.00p 65.50p 176701
19/09/2016 57.50p 65.00p 56.70p 63.00p 223760
16/09/2016 73.50p 73.50p 53.80p 57.50p 291165
15/09/2016 95.00p 95.00p 91.50p 91.50p 8000
14/09/2016 95.00p 97.00p 95.00p 95.00p 2452
13/09/2016 96.50p 96.50p 95.00p 95.00p 7056
12/09/2016 96.50p 96.50p 96.50p 96.50p 0
09/09/2016 99.00p 99.00p 94.00p 96.50p 12585
08/09/2016 100.00p 100.00p 99.00p 99.00p 12988
07/09/2016 100.00p 100.00p 100.00p 100.00p 0
06/09/2016 106.50p 106.50p 95.70p 100.00p 25325
05/09/2016 106.50p 106.50p 105.60p 106.50p 400
02/09/2016 106.50p 106.50p 105.00p 106.50p 4867
01/09/2016 105.50p 106.50p 105.00p 106.50p 14917
31/08/2016 105.50p 105.50p 103.00p 105.50p 183
30/08/2016 104.50p 105.50p 104.25p 105.50p 1000
26/08/2016 104.50p 104.50p 104.50p 104.50p 0
25/08/2016 104.50p 105.00p 104.50p 104.50p 1600
24/08/2016 99.00p 104.50p 99.00p 104.50p 45990
23/08/2016 98.50p 99.00p 97.00p 99.00p 12661
22/08/2016 98.00p 98.50p 98.00p 98.50p 0
19/08/2016 98.00p 98.60p 98.00p 98.00p 4805
18/08/2016 98.00p 98.00p 98.00p 98.00p 0
17/08/2016 98.00p 98.00p 96.50p 98.00p 0
16/08/2016 98.00p 98.00p 98.00p 98.00p 0
15/08/2016 98.00p 98.00p 96.00p 98.00p 700
12/08/2016 98.00p 98.00p 98.00p 98.00p 0
11/08/2016 98.50p 98.50p 97.00p 98.00p 2500
10/08/2016 98.50p 98.50p 97.00p 98.50p 200
09/08/2016 98.50p 98.50p 98.50p 98.50p 0
08/08/2016 98.50p 98.70p 98.50p 98.50p 1000
05/08/2016 97.50p 98.77p 90.00p 98.50p 22305
04/08/2016 94.00p 98.42p 94.00p 97.50p 24968
03/08/2016 94.00p 94.00p 93.00p 94.00p 26700
02/08/2016 94.00p 94.00p 91.00p 94.00p 15167
01/08/2016 93.50p 94.40p 91.50p 94.00p 6500
29/07/2016 98.00p 98.00p 90.00p 93.50p 26720

*Close Price adjusted for both dividends and splits