Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2015 150.00p 150.00p 149.10p 150.00p 151
14/12/2015 150.50p 151.56p 149.05p 150.00p 4379
11/12/2015 152.50p 152.50p 150.50p 150.50p 6500
10/12/2015 152.50p 152.50p 152.11p 152.50p 1450
09/12/2015 152.50p 154.83p 152.50p 152.50p 1500
08/12/2015 152.50p 152.50p 150.00p 152.50p 4266
07/12/2015 152.50p 153.85p 150.20p 152.50p 10400
04/12/2015 154.00p 154.00p 150.00p 152.50p 8333
03/12/2015 154.00p 154.00p 154.00p 154.00p 0
02/12/2015 154.00p 154.00p 154.00p 154.00p 0
01/12/2015 154.00p 157.00p 152.30p 154.00p 1101
30/11/2015 151.50p 156.58p 151.50p 154.00p 4623
27/11/2015 151.50p 153.00p 151.50p 151.50p 43
26/11/2015 150.50p 155.00p 150.43p 151.50p 4250
25/11/2015 150.50p 150.50p 150.50p 150.50p 0
24/11/2015 149.50p 152.95p 149.50p 150.50p 1500
23/11/2015 145.50p 151.00p 143.00p 149.50p 6180
20/11/2015 143.50p 146.75p 143.50p 145.50p 3151
19/11/2015 143.00p 146.00p 143.00p 143.50p 350
18/11/2015 137.50p 145.00p 137.50p 143.00p 21744
17/11/2015 136.50p 136.50p 136.50p 136.50p 0
16/11/2015 136.50p 136.50p 134.00p 136.50p 15000
13/11/2015 136.50p 139.50p 133.70p 136.50p 15928
12/11/2015 135.00p 136.50p 135.00p 136.50p 2930
11/11/2015 135.00p 135.00p 133.20p 135.00p 4000
10/11/2015 135.00p 136.50p 133.20p 135.00p 5087
09/11/2015 135.00p 135.00p 135.00p 135.00p 0
06/11/2015 135.00p 135.00p 133.20p 135.00p 3000
05/11/2015 133.00p 135.00p 133.00p 135.00p 15000
04/11/2015 134.00p 135.00p 131.00p 133.00p 15815
03/11/2015 134.00p 135.20p 131.00p 134.00p 14700
02/11/2015 131.50p 132.95p 127.00p 129.50p 14833
30/10/2015 131.50p 131.50p 129.00p 131.50p 2000
29/10/2015 131.50p 133.70p 130.05p 131.50p 6793
28/10/2015 131.50p 133.90p 131.50p 131.50p 742
27/10/2015 131.50p 133.90p 131.50p 131.50p 2000
26/10/2015 130.00p 133.90p 130.00p 131.50p 9529
23/10/2015 130.00p 131.96p 130.00p 130.00p 1672
22/10/2015 132.00p 132.00p 129.00p 130.00p 2331
21/10/2015 133.00p 133.99p 132.00p 132.00p 9233
20/10/2015 133.00p 133.00p 132.00p 133.00p 211
19/10/2015 133.00p 133.00p 132.00p 133.00p 385
16/10/2015 133.00p 134.00p 133.00p 133.00p 65
15/10/2015 133.00p 133.00p 133.00p 133.00p 0
14/10/2015 134.50p 134.50p 131.77p 133.00p 6774
13/10/2015 128.50p 137.00p 128.50p 134.50p 16501
12/10/2015 126.00p 130.00p 126.00p 128.50p 4590
09/10/2015 119.00p 129.00p 119.00p 126.00p 12968
08/10/2015 119.00p 124.50p 117.98p 119.00p 9510
07/10/2015 115.00p 122.00p 115.00p 119.00p 20067
06/10/2015 109.50p 116.11p 109.50p 112.50p 19375
05/10/2015 109.50p 110.00p 107.00p 109.50p 1440
02/10/2015 109.50p 109.50p 109.50p 109.50p 0
01/10/2015 109.50p 109.75p 108.00p 109.50p 25744
30/09/2015 109.50p 109.50p 108.50p 109.50p 0
29/09/2015 109.50p 109.50p 107.00p 109.50p 500
28/09/2015 109.50p 109.50p 109.50p 109.50p 0
25/09/2015 109.50p 109.50p 108.50p 109.50p 0
24/09/2015 109.50p 109.50p 109.50p 109.50p 0
23/09/2015 109.50p 109.50p 109.50p 109.50p 0
22/09/2015 109.50p 109.50p 107.00p 109.50p 1500
21/09/2015 109.50p 109.50p 107.00p 109.50p 22074
18/09/2015 109.50p 110.00p 109.50p 109.50p 1000
17/09/2015 109.50p 109.50p 109.50p 109.50p 0
16/09/2015 109.50p 111.00p 109.50p 109.50p 272
15/09/2015 109.50p 109.50p 109.50p 109.50p 0
14/09/2015 109.50p 109.50p 107.00p 109.50p 1300
11/09/2015 109.50p 109.50p 109.50p 109.50p 0
10/09/2015 109.50p 109.50p 109.50p 109.50p 0
09/09/2015 109.50p 109.50p 104.00p 109.50p 32338
08/09/2015 110.00p 110.00p 108.00p 109.50p 302
07/09/2015 110.00p 110.00p 110.00p 110.00p 0
04/09/2015 110.00p 110.00p 110.00p 110.00p 0
03/09/2015 109.50p 111.55p 109.50p 110.00p 7673
02/09/2015 107.50p 109.00p 107.50p 109.00p 18932
01/09/2015 107.50p 107.50p 107.50p 107.50p 0
28/08/2015 107.50p 107.50p 107.50p 107.50p 0
27/08/2015 109.00p 109.00p 103.00p 107.50p 10461
26/08/2015 109.00p 109.00p 106.00p 109.00p 750
25/08/2015 109.00p 109.00p 109.00p 109.00p 0
24/08/2015 111.50p 111.50p 106.54p 109.00p 2450
21/08/2015 112.50p 112.50p 110.00p 111.50p 7044
20/08/2015 112.50p 112.50p 111.00p 112.50p 876
19/08/2015 112.50p 115.00p 111.10p 112.50p 2275
18/08/2015 112.50p 112.50p 111.00p 112.50p 175
17/08/2015 112.50p 113.55p 111.00p 112.50p 2529
14/08/2015 112.50p 115.00p 112.00p 112.50p 0
13/08/2015 112.50p 113.55p 112.50p 112.50p 646
12/08/2015 112.50p 112.50p 112.50p 112.50p 0
11/08/2015 114.00p 114.00p 111.00p 112.50p 5000
10/08/2015 115.00p 115.57p 113.25p 114.00p 35551
07/08/2015 115.00p 115.00p 115.00p 115.00p 0
06/08/2015 115.00p 115.00p 115.00p 115.00p 0
05/08/2015 115.00p 115.00p 115.00p 115.00p 0
04/08/2015 115.00p 116.30p 115.00p 115.00p 400
03/08/2015 115.00p 116.40p 115.00p 115.00p 1022
31/07/2015 116.00p 118.50p 114.50p 115.00p 2650
30/07/2015 116.00p 116.00p 116.00p 116.00p 0
29/07/2015 114.00p 118.00p 114.00p 116.00p 24503
28/07/2015 114.00p 115.00p 114.00p 114.00p 175
27/07/2015 115.00p 115.00p 113.00p 114.00p 12018
24/07/2015 109.00p 118.00p 109.00p 115.00p 8907
23/07/2015 102.00p 113.00p 102.00p 109.00p 14505
22/07/2015 102.00p 102.00p 102.00p 102.00p 0
21/07/2015 101.75p 102.00p 101.75p 102.00p 0
20/07/2015 101.75p 103.40p 101.75p 101.75p 3719
17/07/2015 102.50p 103.40p 101.75p 101.75p 12243
16/07/2015 102.50p 102.50p 102.50p 102.50p 0
15/07/2015 102.00p 105.00p 101.00p 102.50p 6801
14/07/2015 102.00p 102.00p 102.00p 102.00p 0
13/07/2015 102.00p 102.00p 100.00p 102.00p 0
10/07/2015 102.00p 102.00p 102.00p 102.00p 0
09/07/2015 102.00p 102.00p 102.00p 102.00p 0
08/07/2015 102.00p 105.00p 100.26p 102.00p 2076
07/07/2015 102.00p 102.00p 102.00p 102.00p 0
06/07/2015 94.50p 104.00p 94.50p 102.00p 32806
03/07/2015 94.50p 94.50p 92.00p 94.50p 1213
02/07/2015 94.50p 94.50p 94.50p 94.50p 0
01/07/2015 94.50p 94.50p 94.50p 94.50p 0
30/06/2015 94.50p 94.50p 94.50p 94.50p 0
29/06/2015 94.50p 94.50p 92.00p 94.50p 1503
26/06/2015 94.50p 95.80p 92.50p 94.50p 526
25/06/2015 94.50p 94.50p 94.50p 94.50p 0
24/06/2015 94.50p 94.50p 94.50p 94.50p 0
23/06/2015 95.50p 96.00p 94.00p 94.50p 6732
22/06/2015 95.50p 95.50p 95.50p 95.50p 0
19/06/2015 95.50p 95.50p 95.50p 95.50p 0
18/06/2015 95.50p 95.50p 94.00p 95.50p 1200
17/06/2015 95.50p 97.00p 93.50p 95.50p 19384
16/06/2015 95.50p 96.00p 94.00p 95.50p 3366
15/06/2015 95.50p 95.50p 95.50p 95.50p 0
12/06/2015 95.50p 95.50p 93.00p 95.50p 4226
11/06/2015 95.50p 98.00p 95.50p 95.50p 52
10/06/2015 95.50p 95.50p 95.50p 95.50p 10000
09/06/2015 95.50p 98.00p 95.50p 95.50p 714
08/06/2015 95.50p 95.50p 95.50p 95.50p 506
05/06/2015 95.50p 95.50p 95.50p 95.50p 0
04/06/2015 95.50p 97.50p 95.50p 95.50p 2506
03/06/2015 96.00p 97.20p 94.00p 95.50p 2688
02/06/2015 103.00p 104.50p 94.65p 96.00p 15697
01/06/2015 106.00p 110.00p 106.00p 108.50p 2549
29/05/2015 103.50p 109.00p 103.50p 106.00p 1988
28/05/2015 102.50p 105.00p 102.50p 103.50p 573
27/05/2015 102.50p 104.00p 100.20p 102.50p 8000
26/05/2015 101.50p 102.50p 101.50p 102.50p 0
22/05/2015 101.50p 101.50p 101.50p 101.50p 0
21/05/2015 100.50p 103.00p 100.50p 101.50p 8344
20/05/2015 96.50p 102.00p 96.50p 100.50p 12679
19/05/2015 95.00p 96.50p 95.00p 96.50p 13538
18/05/2015 94.00p 94.00p 92.00p 94.00p 1444
15/05/2015 93.50p 94.00p 92.00p 94.00p 3983
14/05/2015 93.50p 93.50p 92.75p 93.50p 1280
13/05/2015 93.50p 94.13p 92.75p 93.50p 7224
12/05/2015 93.50p 93.85p 92.50p 93.50p 4608
11/05/2015 93.50p 93.50p 92.50p 93.50p 23500
08/05/2015 93.50p 93.50p 92.50p 93.50p 4841
07/05/2015 93.50p 94.75p 93.50p 93.50p 32500
06/05/2015 93.50p 93.50p 93.50p 93.50p 0
05/05/2015 94.50p 94.50p 93.00p 93.50p 2333
01/05/2015 97.00p 97.00p 93.00p 94.50p 7800
30/04/2015 99.50p 99.50p 95.00p 97.00p 10000
29/04/2015 100.50p 100.50p 99.50p 99.50p 0
28/04/2015 100.50p 100.50p 98.00p 100.50p 4000
27/04/2015 100.50p 100.50p 100.50p 100.50p 0
24/04/2015 100.50p 101.00p 100.50p 100.50p 3710
23/04/2015 100.50p 100.50p 98.00p 100.50p 17363
22/04/2015 100.50p 100.50p 100.50p 100.50p 0
21/04/2015 100.50p 100.50p 99.00p 100.50p 0
20/04/2015 99.00p 99.00p 98.22p 99.00p 500
17/04/2015 99.00p 99.00p 99.00p 99.00p 0
16/04/2015 99.00p 99.34p 98.23p 99.00p 1470
15/04/2015 99.00p 99.00p 98.22p 99.00p 250
14/04/2015 99.00p 99.00p 98.00p 99.00p 2000
13/04/2015 100.00p 100.00p 96.00p 99.00p 9725
10/04/2015 100.00p 100.00p 100.00p 100.00p 0
09/04/2015 100.00p 102.00p 99.50p 100.00p 29265
08/04/2015 100.00p 100.00p 99.50p 100.00p 3275
07/04/2015 100.50p 102.00p 98.44p 100.00p 3598
02/04/2015 104.00p 105.00p 99.00p 100.50p 29443
01/04/2015 105.50p 105.50p 103.25p 104.00p 13625
31/03/2015 104.00p 107.00p 103.00p 105.50p 10966
30/03/2015 104.00p 104.00p 104.00p 104.00p 750
27/03/2015 104.00p 104.00p 104.00p 104.00p 0
26/03/2015 104.00p 105.00p 103.00p 104.00p 19268
25/03/2015 98.50p 105.00p 98.50p 104.00p 14800
24/03/2015 98.00p 100.00p 98.00p 98.50p 3832
23/03/2015 97.00p 99.00p 95.00p 98.00p 25910
20/03/2015 97.00p 100.00p 95.50p 97.00p 22183
19/03/2015 97.00p 97.50p 93.25p 97.00p 39186
18/03/2015 101.50p 101.50p 94.25p 97.00p 14968
17/03/2015 104.00p 104.00p 99.12p 101.50p 11750
16/03/2015 106.50p 106.50p 101.00p 104.00p 23878
13/03/2015 106.50p 106.50p 105.00p 106.50p 1233
12/03/2015 106.50p 106.50p 106.50p 106.50p 0
11/03/2015 106.50p 106.50p 103.23p 106.50p 5000
10/03/2015 106.50p 106.50p 106.50p 106.50p 1500
09/03/2015 106.50p 106.80p 106.00p 106.50p 10001
06/03/2015 106.50p 106.50p 106.50p 106.50p 0
05/03/2015 106.50p 107.00p 105.00p 106.50p 32762
04/03/2015 106.50p 106.50p 106.50p 106.50p 0

*Close Price adjusted for both dividends and splits