Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits