Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/07/2016 98.00p 98.00p 95.00p 98.00p 4000
27/07/2016 98.00p 98.54p 98.00p 98.00p 400
26/07/2016 98.00p 98.00p 98.00p 98.00p 0
25/07/2016 98.00p 98.00p 97.00p 98.00p 2379
22/07/2016 98.00p 98.00p 97.00p 98.00p 3000
21/07/2016 96.00p 98.58p 95.00p 98.00p 21370
20/07/2016 103.00p 103.00p 96.00p 96.00p 7697
19/07/2016 107.50p 107.50p 102.00p 103.00p 9250
18/07/2016 107.50p 108.75p 107.50p 107.50p 600
15/07/2016 107.50p 109.00p 105.25p 107.50p 2492
14/07/2016 107.50p 107.50p 105.25p 107.50p 4000
13/07/2016 103.50p 109.00p 103.50p 107.50p 23000
12/07/2016 104.50p 105.95p 102.55p 104.50p 10000
11/07/2016 101.00p 104.50p 101.00p 104.50p 17000
08/07/2016 101.00p 102.00p 101.00p 101.00p 5421
07/07/2016 101.00p 102.00p 101.00p 101.00p 15216
06/07/2016 101.00p 101.00p 100.00p 101.00p 275
05/07/2016 101.00p 101.00p 101.00p 101.00p 0
04/07/2016 101.00p 101.00p 101.00p 101.00p 0
01/07/2016 106.50p 106.50p 100.00p 101.00p 12514
30/06/2016 106.50p 106.50p 103.00p 106.50p 4500
29/06/2016 106.50p 106.50p 103.00p 106.50p 1000
28/06/2016 106.50p 106.50p 106.50p 106.50p 0
27/06/2016 106.50p 109.50p 103.00p 106.50p 1026
24/06/2016 101.00p 106.50p 101.00p 106.50p 1986
23/06/2016 110.50p 110.50p 110.25p 110.50p 2267
22/06/2016 115.00p 115.00p 108.10p 110.50p 17392
21/06/2016 115.00p 115.00p 115.00p 115.00p 0
20/06/2016 115.00p 115.00p 115.00p 115.00p 0
17/06/2016 115.00p 115.00p 113.00p 115.00p 350
16/06/2016 116.00p 116.00p 113.00p 115.00p 10368
15/06/2016 116.00p 116.00p 115.00p 116.00p 44
14/06/2016 121.00p 121.00p 115.00p 116.00p 11108
13/06/2016 121.00p 121.00p 120.00p 121.00p 3000
10/06/2016 121.00p 121.40p 120.10p 121.00p 31020
09/06/2016 121.00p 122.50p 120.55p 121.00p 11200
08/06/2016 121.00p 121.00p 120.55p 121.00p 611
07/06/2016 120.00p 122.00p 118.00p 121.00p 13500
06/06/2016 116.00p 119.00p 116.00p 118.50p 11000
03/06/2016 115.00p 117.00p 115.00p 116.00p 4675
02/06/2016 111.50p 116.50p 111.50p 115.00p 93527
01/06/2016 111.50p 111.50p 111.50p 111.50p 0
31/05/2016 111.50p 111.50p 110.50p 111.50p 538
27/05/2016 113.50p 113.50p 110.00p 111.50p 4884
26/05/2016 113.50p 113.50p 113.50p 113.50p 0
25/05/2016 114.00p 114.00p 112.00p 113.50p 3562
24/05/2016 118.00p 118.00p 113.00p 114.00p 1000
23/05/2016 118.00p 118.00p 115.00p 117.50p 3500
20/05/2016 118.00p 119.00p 118.00p 118.00p 31
19/05/2016 118.00p 118.00p 116.00p 118.00p 1500
18/05/2016 118.00p 118.00p 118.00p 118.00p 0
17/05/2016 118.00p 118.00p 117.20p 118.00p 14657
16/05/2016 118.00p 118.00p 116.00p 118.00p 300
13/05/2016 118.00p 118.00p 118.00p 118.00p 0
12/05/2016 118.00p 118.00p 116.00p 118.00p 23948
11/05/2016 118.00p 118.00p 118.00p 118.00p 0
10/05/2016 118.00p 118.40p 116.00p 118.00p 5522
09/05/2016 115.50p 118.00p 115.00p 118.00p 29747
06/05/2016 115.50p 115.50p 115.00p 115.50p 2500
05/05/2016 115.50p 118.00p 115.00p 115.50p 23743
04/05/2016 115.50p 115.50p 115.50p 115.50p 0
03/05/2016 115.50p 115.50p 113.00p 115.50p 280
29/04/2016 115.50p 115.50p 113.00p 115.50p 2500
28/04/2016 115.50p 115.50p 115.50p 115.50p 0
27/04/2016 115.50p 115.50p 115.50p 115.50p 0
26/04/2016 115.50p 115.50p 115.50p 115.50p 0
25/04/2016 115.50p 116.50p 115.50p 115.50p 0
22/04/2016 115.50p 116.00p 115.50p 115.50p 2981
21/04/2016 117.50p 126.94p 115.00p 115.50p 9758
20/04/2016 117.50p 117.50p 117.50p 117.50p 0
19/04/2016 117.50p 117.50p 115.00p 117.50p 6634
18/04/2016 118.00p 118.00p 116.00p 117.50p 1549
15/04/2016 121.00p 121.00p 117.00p 118.00p 4974
14/04/2016 127.50p 127.50p 120.00p 121.00p 8000
13/04/2016 129.50p 129.50p 125.00p 127.50p 4765
12/04/2016 129.00p 130.00p 126.00p 129.50p 5500
11/04/2016 129.00p 129.00p 129.00p 129.00p 0
08/04/2016 129.00p 129.00p 127.80p 129.00p 1549
07/04/2016 127.50p 129.00p 126.00p 129.00p 17016
06/04/2016 124.50p 125.50p 124.00p 124.50p 1608
05/04/2016 125.00p 125.00p 122.00p 124.50p 3840
04/04/2016 127.00p 127.00p 123.00p 125.00p 8171
01/04/2016 126.50p 128.00p 126.50p 127.00p 14086
31/03/2016 126.50p 126.50p 126.50p 126.50p 0
30/03/2016 126.50p 126.50p 126.50p 126.50p 0
29/03/2016 126.50p 126.50p 124.33p 126.50p 650
24/03/2016 127.50p 127.50p 124.50p 126.50p 4574
23/03/2016 127.50p 127.50p 127.50p 127.50p 0
22/03/2016 127.50p 127.75p 127.50p 127.50p 1000
21/03/2016 129.50p 129.50p 126.00p 127.50p 2500
18/03/2016 129.50p 130.00p 129.50p 129.50p 1500
17/03/2016 129.50p 129.50p 128.00p 129.50p 41834
16/03/2016 130.50p 130.50p 126.00p 129.50p 10000
15/03/2016 130.50p 130.50p 130.50p 130.50p 0
14/03/2016 132.00p 132.00p 129.00p 130.50p 5776
11/03/2016 132.00p 135.00p 129.00p 132.00p 1696
10/03/2016 132.00p 132.00p 129.00p 132.00p 932
09/03/2016 132.00p 132.00p 132.00p 132.00p 0
08/03/2016 132.00p 132.00p 131.50p 132.00p 0
07/03/2016 132.00p 132.00p 129.96p 132.00p 1000
04/03/2016 130.50p 132.00p 130.50p 132.00p 0
03/03/2016 129.00p 131.50p 128.00p 130.50p 37564
02/03/2016 127.50p 130.00p 127.50p 129.00p 6250
01/03/2016 125.50p 128.00p 125.50p 127.50p 5196
29/02/2016 129.00p 131.04p 123.00p 125.50p 10901
26/02/2016 127.50p 130.00p 126.07p 129.00p 4183
25/02/2016 127.50p 127.50p 127.50p 127.50p 0
24/02/2016 127.50p 127.50p 127.50p 127.50p 0
23/02/2016 126.50p 129.00p 126.50p 127.50p 500
22/02/2016 121.50p 128.04p 121.50p 126.50p 11584
19/02/2016 121.50p 121.50p 118.55p 121.50p 2000
18/02/2016 121.50p 121.50p 121.50p 121.50p 0
17/02/2016 119.50p 122.00p 119.50p 121.50p 3000
16/02/2016 113.00p 120.00p 113.00p 119.50p 10030
15/02/2016 113.00p 116.00p 113.00p 113.00p 16571
12/02/2016 117.00p 117.00p 107.00p 113.00p 9807
11/02/2016 117.00p 117.00p 117.00p 117.00p 0
10/02/2016 117.00p 117.00p 113.00p 117.00p 5000
09/02/2016 117.00p 117.50p 117.00p 117.00p 40000
08/02/2016 118.00p 118.00p 116.00p 117.00p 2625
05/02/2016 121.00p 121.00p 116.00p 118.00p 50674
04/02/2016 121.00p 121.00p 121.00p 121.00p 0
03/02/2016 121.00p 121.00p 121.00p 121.00p 0
02/02/2016 122.00p 122.00p 120.00p 121.00p 1278
01/02/2016 128.00p 128.00p 120.00p 122.00p 13149
29/01/2016 138.00p 138.00p 127.00p 128.00p 20070
28/01/2016 140.50p 140.50p 133.00p 138.00p 15000
27/01/2016 142.50p 142.50p 138.00p 140.50p 5000
26/01/2016 142.50p 143.50p 140.00p 142.50p 521
25/01/2016 144.00p 144.00p 140.00p 142.50p 5000
22/01/2016 143.50p 145.88p 143.50p 144.00p 3420
21/01/2016 143.50p 143.50p 140.00p 143.50p 1470
20/01/2016 144.00p 147.00p 140.00p 143.50p 13592
19/01/2016 143.00p 147.00p 142.00p 144.00p 10667
18/01/2016 141.50p 145.00p 141.00p 143.00p 50158
15/01/2016 141.50p 141.50p 141.50p 141.50p 0
14/01/2016 141.50p 141.50p 141.50p 141.50p 0
13/01/2016 140.50p 142.00p 140.50p 141.50p 1477
12/01/2016 140.50p 140.50p 140.50p 140.50p 10000
11/01/2016 140.50p 140.66p 140.50p 140.50p 50
08/01/2016 140.50p 142.00p 139.50p 140.50p 8356
07/01/2016 140.50p 142.00p 139.78p 140.50p 8000
06/01/2016 141.50p 141.50p 139.00p 140.50p 584
05/01/2016 141.50p 141.50p 139.00p 141.50p 1199
04/01/2016 141.50p 141.60p 139.00p 141.50p 3618
31/12/2015 145.50p 145.50p 140.00p 141.50p 4900
30/12/2015 146.50p 146.50p 140.50p 145.50p 8700
29/12/2015 150.50p 151.50p 145.00p 146.50p 7100
24/12/2015 150.50p 150.50p 150.50p 150.50p 0
23/12/2015 150.00p 152.75p 148.00p 150.50p 21000
22/12/2015 150.00p 155.00p 150.00p 150.50p 15000
21/12/2015 150.00p 151.00p 148.00p 150.00p 7859
18/12/2015 150.00p 150.00p 148.00p 150.00p 2500
17/12/2015 150.00p 151.50p 148.00p 150.00p 2500
16/12/2015 150.00p 150.00p 150.00p 150.00p 0

*Close Price adjusted for both dividends and splits