Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/04/2012 69.00p 69.00p 68.00p 69.00p 6000
26/04/2012 69.00p 69.00p 68.00p 69.00p 5000
25/04/2012 69.50p 69.50p 68.00p 69.00p 30000
24/04/2012 69.50p 69.50p 68.00p 69.50p 34869
23/04/2012 69.50p 69.60p 68.00p 69.50p 50500
20/04/2012 70.00p 70.00p 68.00p 69.50p 23000
19/04/2012 69.50p 69.50p 68.00p 69.50p 16255
18/04/2012 69.00p 69.00p 67.00p 69.00p 45000
17/04/2012 69.00p 70.00p 67.00p 69.00p 0
16/04/2012 67.00p 70.00p 67.00p 69.00p 38161
13/04/2012 67.00p 68.00p 66.36p 67.00p 12895
12/04/2012 69.00p 69.00p 66.00p 67.00p 16000
11/04/2012 70.00p 70.00p 68.80p 69.00p 13631
10/04/2012 70.50p 70.50p 70.00p 70.50p 30028
05/04/2012 70.50p 70.50p 70.00p 70.50p 2754
04/04/2012 69.00p 69.00p 68.00p 68.50p 18000
03/04/2012 70.00p 70.00p 68.11p 69.00p 11937
02/04/2012 69.00p 70.00p 69.00p 70.00p 16606
30/03/2012 68.50p 72.93p 67.15p 69.00p 18071
29/03/2012 71.50p 71.50p 68.00p 68.50p 15414
28/03/2012 71.50p 72.10p 70.00p 71.50p 3500
27/03/2012 71.50p 71.50p 70.00p 71.50p 624
26/03/2012 71.50p 72.10p 70.00p 71.50p 1134
23/03/2012 71.50p 72.10p 70.00p 71.50p 6926
22/03/2012 71.50p 71.50p 70.00p 71.50p 0
21/03/2012 71.50p 71.50p 70.00p 71.50p 76000
20/03/2012 71.50p 72.10p 69.42p 71.50p 45993
19/03/2012 71.50p 71.50p 70.00p 71.50p 11830
16/03/2012 71.50p 71.50p 70.00p 71.50p 0
15/03/2012 71.50p 71.50p 70.00p 71.50p 316
14/03/2012 71.50p 71.50p 70.00p 71.50p 0
13/03/2012 71.50p 71.50p 70.00p 71.50p 3810
12/03/2012 71.50p 72.60p 70.00p 71.50p 6804
09/03/2012 71.50p 72.70p 70.00p 71.50p 3870
08/03/2012 72.50p 72.50p 71.50p 71.50p 5842
07/03/2012 72.50p 72.50p 72.00p 72.50p 50000
06/03/2012 74.00p 74.00p 72.00p 72.50p 66626
05/03/2012 74.00p 74.00p 73.00p 74.00p 71609
02/03/2012 74.00p 74.00p 73.00p 74.00p 0
01/03/2012 74.00p 74.00p 73.00p 74.00p 1867
29/02/2012 74.00p 74.00p 73.00p 74.00p 5000
28/02/2012 74.00p 74.50p 73.00p 74.00p 7316
27/02/2012 69.00p 74.00p 69.00p 74.00p 111186
24/02/2012 67.50p 69.00p 67.00p 69.00p 8165
23/02/2012 67.50p 67.50p 65.00p 67.50p 7067
22/02/2012 68.00p 68.00p 66.00p 67.50p 23934
21/02/2012 68.00p 68.00p 66.00p 68.00p 11644
20/02/2012 67.50p 68.60p 65.00p 68.00p 62347
17/02/2012 72.50p 72.50p 60.50p 67.50p 205297
16/02/2012 78.50p 78.50p 61.70p 71.00p 432559
15/02/2012 82.00p 82.00p 80.00p 81.50p 10945
14/02/2012 82.00p 82.00p 80.00p 82.00p 1398
13/02/2012 82.00p 82.00p 80.00p 82.00p 23774
10/02/2012 82.00p 82.00p 81.60p 82.00p 2450
09/02/2012 82.00p 82.00p 80.60p 82.00p 8635
08/02/2012 81.50p 82.00p 80.00p 82.00p 26375
07/02/2012 82.50p 82.50p 79.00p 81.50p 60187
06/02/2012 82.50p 83.00p 80.00p 83.00p 56851
03/02/2012 83.00p 83.00p 80.00p 82.50p 30508
02/02/2012 83.00p 83.00p 81.00p 83.00p 4178
01/02/2012 83.00p 83.20p 83.00p 83.00p 460
31/01/2012 83.50p 83.50p 82.00p 83.00p 5772
30/01/2012 83.50p 83.50p 82.00p 83.50p 19357
27/01/2012 82.50p 83.92p 79.80p 83.50p 31732
26/01/2012 82.50p 83.70p 80.00p 82.50p 3712
25/01/2012 81.50p 83.70p 80.00p 82.50p 11134
24/01/2012 84.00p 84.00p 80.00p 81.50p 32899
23/01/2012 79.00p 84.10p 77.75p 84.00p 73538
20/01/2012 79.00p 79.00p 77.72p 79.00p 4600
19/01/2012 80.00p 80.70p 79.00p 79.00p 14008
18/01/2012 80.00p 80.73p 79.03p 80.00p 22360
17/01/2012 80.50p 80.70p 78.15p 80.00p 54636
16/01/2012 75.50p 80.50p 74.20p 80.50p 59507
13/01/2012 74.50p 76.30p 74.00p 75.50p 43770
12/01/2012 74.00p 74.50p 74.00p 74.50p 1996
11/01/2012 74.00p 74.00p 71.81p 74.00p 18496
10/01/2012 74.00p 75.00p 72.00p 74.00p 5222
09/01/2012 76.00p 76.70p 72.60p 74.00p 89942
06/01/2012 71.50p 77.00p 71.50p 76.00p 253821
05/01/2012 65.00p 72.39p 65.00p 71.50p 22199
04/01/2012 64.50p 66.18p 64.50p 65.00p 7984
03/01/2012 64.00p 65.00p 62.60p 65.00p 5148
30/12/2011 64.00p 64.00p 62.50p 64.00p 0
29/12/2011 64.00p 64.00p 62.50p 64.00p 0
28/12/2011 64.00p 64.00p 62.50p 64.00p 10000
23/12/2011 64.50p 64.50p 62.00p 64.00p 25000
22/12/2011 64.00p 64.00p 62.00p 64.00p 11000
21/12/2011 64.00p 64.00p 62.50p 64.00p 70000
20/12/2011 64.00p 65.20p 62.50p 64.00p 12472
19/12/2011 64.00p 65.25p 62.65p 64.00p 18367
16/12/2011 64.50p 65.25p 63.50p 64.00p 13608
15/12/2011 63.50p 66.00p 63.50p 64.00p 16122
14/12/2011 63.50p 64.70p 63.00p 63.50p 0
13/12/2011 63.50p 64.70p 63.00p 63.50p 12500
12/12/2011 63.00p 65.80p 62.10p 63.50p 66852
09/12/2011 62.50p 65.00p 61.05p 62.50p 20700
08/12/2011 62.50p 64.00p 62.50p 62.50p 25000
07/12/2011 60.50p 63.75p 58.20p 62.50p 11150
06/12/2011 60.50p 60.50p 58.20p 60.50p 24000
05/12/2011 61.50p 61.75p 58.50p 60.50p 48799
02/12/2011 60.00p 61.50p 60.00p 61.50p 4670
01/12/2011 60.00p 61.00p 58.00p 60.00p 35000
30/11/2011 60.00p 60.00p 58.00p 60.00p 0
29/11/2011 60.00p 60.00p 58.00p 60.00p 86500
28/11/2011 60.00p 60.00p 58.00p 60.00p 16500
25/11/2011 60.00p 61.00p 58.00p 60.00p 40000
24/11/2011 60.00p 60.00p 58.00p 60.00p 9182
23/11/2011 60.00p 60.00p 58.00p 60.00p 6126
22/11/2011 60.00p 61.00p 60.00p 60.00p 28000
21/11/2011 60.00p 60.94p 60.00p 60.00p 200
18/11/2011 60.00p 60.99p 60.00p 60.00p 26500
17/11/2011 60.00p 62.00p 58.51p 60.00p 28093
16/11/2011 61.50p 61.50p 58.11p 60.00p 37833
15/11/2011 61.50p 62.00p 61.50p 61.50p 0
14/11/2011 61.50p 62.00p 61.50p 61.50p 20000
11/11/2011 60.50p 62.00p 60.50p 60.50p 18070
10/11/2011 60.50p 62.50p 60.00p 60.50p 0
09/11/2011 61.50p 62.50p 60.00p 60.50p 30000
08/11/2011 61.50p 63.00p 61.50p 61.50p 10000
07/11/2011 61.50p 62.50p 61.50p 61.50p 57944
04/11/2011 60.50p 62.50p 60.03p 61.50p 6000
03/11/2011 61.00p 63.00p 60.50p 60.50p 0
02/11/2011 61.00p 63.00p 61.00p 61.00p 0
01/11/2011 61.00p 63.00p 61.00p 61.00p 7882
31/10/2011 61.50p 62.00p 61.50p 61.50p 10000
28/10/2011 61.50p 61.75p 61.50p 61.50p 0
27/10/2011 61.50p 61.75p 61.50p 61.50p 0
26/10/2011 61.50p 61.75p 61.50p 61.50p 1500
25/10/2011 61.50p 62.00p 60.00p 61.50p 55000
24/10/2011 61.50p 61.50p 60.50p 61.50p 8750
21/10/2011 60.50p 61.50p 60.50p 61.50p 6333
20/10/2011 58.50p 60.50p 58.50p 60.50p 11225
19/10/2011 58.50p 60.00p 58.10p 58.50p 35398
18/10/2011 62.00p 62.00p 57.75p 58.50p 16969
17/10/2011 62.00p 63.00p 62.00p 62.00p 1587
14/10/2011 62.00p 63.00p 62.00p 62.00p 6429
13/10/2011 62.50p 62.50p 60.50p 62.00p 4112
12/10/2011 63.50p 63.50p 60.00p 61.50p 7642
11/10/2011 64.50p 64.50p 62.00p 63.50p 5000
10/10/2011 64.50p 65.00p 64.50p 64.50p 30000
07/10/2011 64.50p 66.50p 62.00p 64.50p 18500
06/10/2011 64.50p 65.90p 64.50p 64.50p 0
05/10/2011 64.50p 65.90p 64.50p 64.50p 10732
04/10/2011 62.50p 64.50p 62.50p 64.50p 24088
03/10/2011 61.00p 61.00p 59.00p 60.00p 6000
30/09/2011 59.00p 61.00p 59.00p 61.00p 20597
29/09/2011 58.00p 60.60p 58.00p 59.00p 10000
28/09/2011 58.00p 59.50p 56.08p 58.00p 33417
27/09/2011 58.00p 60.00p 58.00p 58.00p 0
26/09/2011 60.00p 60.00p 58.00p 58.00p 21500
23/09/2011 60.00p 60.00p 60.00p 60.00p 10000
22/09/2011 60.00p 61.40p 58.55p 60.00p 41613
21/09/2011 58.00p 61.45p 56.50p 60.00p 15389
20/09/2011 56.50p 56.50p 55.00p 56.50p 67
19/09/2011 56.00p 56.95p 56.00p 56.50p 1725
16/09/2011 56.00p 56.00p 54.00p 56.00p 100
15/09/2011 56.00p 56.00p 54.00p 56.00p 2500
14/09/2011 55.50p 56.00p 54.95p 56.00p 5000
13/09/2011 54.50p 54.50p 53.45p 54.00p 2350
12/09/2011 54.50p 54.92p 54.50p 54.50p 1350
09/09/2011 54.50p 54.50p 53.30p 54.50p 0
08/09/2011 54.00p 54.50p 53.30p 54.50p 8350
07/09/2011 54.00p 54.50p 53.30p 54.00p 1461
06/09/2011 53.50p 54.50p 53.30p 54.00p 7075
05/09/2011 53.50p 53.50p 52.45p 53.50p 5054
02/09/2011 53.50p 53.50p 52.45p 53.50p 1218
01/09/2011 53.50p 54.86p 52.00p 53.50p 30272
31/08/2011 53.00p 55.00p 53.00p 53.50p 0
30/08/2011 54.00p 55.00p 53.00p 53.00p 1818
26/08/2011 54.00p 56.00p 54.00p 54.00p 0
25/08/2011 56.00p 56.00p 54.00p 54.00p 2500
24/08/2011 56.00p 56.50p 55.00p 56.00p 0
23/08/2011 56.50p 56.50p 55.00p 56.00p 1000
22/08/2011 57.00p 57.00p 55.03p 56.50p 1818
19/08/2011 57.00p 57.00p 55.30p 57.00p 0
18/08/2011 57.00p 57.00p 55.30p 57.00p 0
17/08/2011 57.00p 57.00p 55.30p 57.00p 1500
16/08/2011 57.00p 57.00p 55.20p 57.00p 800
15/08/2011 57.00p 58.00p 55.30p 57.00p 2679
12/08/2011 56.00p 57.00p 54.30p 57.00p 0
11/08/2011 56.00p 57.00p 54.30p 56.00p 3194
10/08/2011 53.50p 56.00p 53.50p 56.00p 37446
09/08/2011 53.50p 54.10p 52.35p 53.50p 20405
08/08/2011 51.50p 53.50p 51.50p 53.50p 60000
05/08/2011 51.50p 51.50p 50.00p 51.50p 35000
04/08/2011 56.00p 56.40p 53.65p 54.00p 28000
03/08/2011 58.50p 58.50p 55.00p 56.00p 17000
02/08/2011 62.00p 62.00p 58.50p 58.50p 4000
01/08/2011 62.00p 63.00p 62.00p 62.00p 1558
29/07/2011 65.00p 65.00p 62.00p 62.00p 15000
28/07/2011 65.00p 65.00p 63.60p 65.00p 3000
27/07/2011 65.00p 65.00p 62.50p 65.00p 0
26/07/2011 62.50p 65.00p 62.50p 65.00p 44600
25/07/2011 67.50p 67.50p 61.00p 62.50p 50854
22/07/2011 69.00p 69.00p 67.00p 67.50p 0
21/07/2011 69.00p 69.00p 67.00p 69.00p 10000
20/07/2011 72.00p 72.00p 68.84p 69.00p 12743
19/07/2011 73.50p 73.50p 70.00p 72.00p 16893
18/07/2011 73.50p 73.75p 72.00p 73.50p 0
15/07/2011 73.50p 73.75p 72.00p 73.50p 10998

*Close Price adjusted for both dividends and splits