Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
14/07/2011 73.50p 75.00p 73.00p 73.50p 0
13/07/2011 73.50p 75.00p 73.00p 73.50p 0
12/07/2011 75.00p 75.00p 73.00p 73.50p 4040
11/07/2011 75.00p 76.00p 75.00p 75.00p 2000
08/07/2011 75.50p 75.50p 73.50p 75.00p 5000
07/07/2011 75.50p 76.50p 75.05p 75.50p 0
06/07/2011 76.50p 76.50p 75.05p 75.50p 1200
05/07/2011 76.50p 77.50p 73.50p 76.50p 0
04/07/2011 73.50p 77.50p 73.50p 76.50p 29291
01/07/2011 72.50p 74.00p 71.75p 73.50p 7700
30/06/2011 70.00p 72.50p 70.00p 72.50p 40000
29/06/2011 70.00p 70.80p 69.00p 70.00p 0
28/06/2011 70.50p 70.80p 69.00p 70.00p 0
27/06/2011 70.50p 70.80p 70.50p 70.50p 1000
24/06/2011 71.00p 71.00p 68.44p 70.50p 7330
23/06/2011 75.00p 75.00p 70.89p 71.00p 17613
22/06/2011 75.00p 75.50p 74.00p 75.00p 0
21/06/2011 75.00p 75.50p 74.00p 75.50p 10000
20/06/2011 76.00p 76.00p 73.44p 75.00p 6330
17/06/2011 76.00p 76.50p 75.50p 76.00p 0
16/06/2011 76.50p 76.50p 75.50p 76.00p 3602
15/06/2011 78.00p 78.00p 74.04p 76.00p 17920
14/06/2011 80.00p 80.00p 76.04p 78.00p 12952
13/06/2011 80.00p 80.95p 78.67p 80.00p 2570
10/06/2011 80.00p 80.00p 78.67p 80.00p 600
09/06/2011 80.00p 81.20p 78.67p 80.00p 6409
08/06/2011 79.00p 80.94p 77.00p 80.00p 18188
07/06/2011 82.00p 82.10p 77.04p 79.00p 63689
06/06/2011 79.50p 80.94p 78.89p 79.50p 8918
03/06/2011 78.50p 80.00p 78.50p 79.50p 3717
02/06/2011 79.50p 79.97p 77.60p 78.50p 18803
01/06/2011 79.50p 81.00p 79.00p 79.50p 15000
31/05/2011 81.50p 81.50p 78.00p 80.00p 47695
27/05/2011 81.50p 81.85p 80.50p 81.50p 0
26/05/2011 81.50p 81.85p 80.50p 81.50p 0
25/05/2011 81.50p 81.85p 80.50p 81.50p 2676
24/05/2011 81.50p 81.50p 80.45p 81.50p 14037
23/05/2011 81.50p 81.60p 80.75p 81.50p 1613
20/05/2011 80.00p 82.00p 80.00p 81.50p 7210
19/05/2011 80.00p 83.00p 80.00p 80.00p 24526
18/05/2011 77.75p 81.00p 77.75p 80.00p 28000
17/05/2011 78.00p 79.22p 76.53p 77.75p 2538
16/05/2011 77.00p 78.25p 77.00p 78.25p 6085
13/05/2011 77.00p 78.00p 77.00p 77.00p 10000
12/05/2011 77.00p 77.00p 76.28p 77.00p 0
11/05/2011 77.00p 77.00p 76.28p 77.00p 0
10/05/2011 77.00p 77.00p 76.28p 77.00p 5500
09/05/2011 77.00p 77.00p 75.00p 77.00p 0
06/05/2011 77.00p 77.00p 75.00p 77.00p 11521
05/05/2011 80.00p 80.00p 76.00p 77.00p 43602
04/05/2011 80.00p 80.00p 78.50p 80.00p 0
03/05/2011 80.00p 80.00p 78.50p 80.00p 2017
28/04/2011 81.00p 81.00p 78.50p 80.00p 5214
27/04/2011 81.00p 81.75p 80.00p 81.00p 11904
26/04/2011 82.00p 82.00p 80.02p 81.00p 37033
21/04/2011 82.00p 84.00p 80.25p 82.00p 4412
20/04/2011 80.50p 82.13p 80.50p 82.00p 20000
19/04/2011 79.00p 82.00p 79.00p 80.50p 56365
18/04/2011 80.00p 82.00p 78.50p 79.00p 0
15/04/2011 78.50p 82.00p 78.50p 80.00p 13087
14/04/2011 78.00p 79.00p 77.45p 78.50p 5562
13/04/2011 78.50p 79.00p 77.00p 78.00p 29112
12/04/2011 78.50p 81.00p 78.50p 78.50p 0
11/04/2011 81.00p 81.00p 78.50p 78.50p 17078
08/04/2011 82.50p 82.50p 76.00p 81.00p 13544
07/04/2011 83.00p 84.00p 81.40p 82.50p 34665
06/04/2011 81.50p 81.50p 80.75p 81.50p 5000
05/04/2011 82.50p 82.50p 80.75p 81.50p 8685
04/04/2011 82.50p 82.50p 81.25p 82.50p 2000
01/04/2011 82.50p 82.50p 81.25p 82.50p 1267
31/03/2011 82.50p 84.65p 80.35p 82.50p 23394
30/03/2011 82.50p 82.50p 80.11p 82.50p 1200
29/03/2011 82.50p 84.00p 80.11p 82.50p 5900
28/03/2011 80.00p 80.00p 77.00p 78.50p 30852
25/03/2011 80.00p 81.40p 80.00p 80.00p 6128
24/03/2011 80.00p 80.00p 79.50p 80.00p 0
23/03/2011 79.50p 80.00p 79.50p 80.00p 4000
22/03/2011 81.00p 81.00p 79.75p 80.50p 1401
21/03/2011 78.50p 82.00p 78.50p 81.00p 2200
18/03/2011 78.50p 80.00p 77.75p 78.50p 8301
17/03/2011 78.50p 78.95p 78.50p 78.50p 0

*Close Price adjusted for both dividends and splits