Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2010 40.00p 40.00p 40.00p 40.00p 0
24/09/2010 40.00p 41.00p 38.64p 40.00p 30739
23/09/2010 39.50p 40.40p 39.50p 40.00p 12265
22/09/2010 38.50p 39.78p 38.30p 39.50p 10446
21/09/2010 36.50p 36.50p 35.38p 36.50p 1000
20/09/2010 37.00p 37.00p 36.50p 36.50p 0
17/09/2010 36.00p 36.58p 35.30p 36.00p 26637
16/09/2010 36.00p 36.00p 35.30p 36.00p 7500
15/09/2010 36.00p 36.00p 35.30p 36.00p 830
14/09/2010 36.50p 36.50p 35.30p 36.00p 27477
13/09/2010 36.50p 36.50p 36.50p 36.50p 0
10/09/2010 36.50p 37.37p 36.50p 36.50p 2500
09/09/2010 36.50p 36.50p 35.10p 36.50p 20100
08/09/2010 33.00p 37.00p 33.00p 36.50p 205895
07/09/2010 30.00p 34.00p 30.00p 33.00p 558191
06/09/2010 28.00p 28.00p 28.00p 28.00p 0
03/09/2010 28.00p 28.25p 28.00p 28.00p 35000
02/09/2010 28.00p 28.50p 26.33p 28.00p 183780
01/09/2010 29.50p 29.50p 26.44p 28.00p 75000
31/08/2010 30.00p 30.00p 29.50p 29.50p 5750
27/08/2010 30.00p 30.48p 28.25p 30.00p 69000
26/08/2010 31.50p 31.50p 28.30p 30.00p 9240
25/08/2010 31.50p 32.19p 30.00p 31.50p 63719
24/08/2010 32.50p 32.50p 30.00p 31.50p 25300
23/08/2010 32.50p 32.50p 32.50p 32.50p 0
20/08/2010 33.00p 33.00p 32.30p 32.50p 800
19/08/2010 33.00p 33.00p 32.00p 33.00p 12351
18/08/2010 33.00p 33.78p 32.25p 33.00p 75000
17/08/2010 34.50p 34.50p 32.00p 33.00p 44603
16/08/2010 34.50p 34.50p 33.25p 34.50p 20000
13/08/2010 35.00p 35.20p 33.25p 34.50p 48239
12/08/2010 34.50p 34.50p 34.50p 34.50p 0
11/08/2010 35.00p 35.00p 33.25p 34.50p 22525
10/08/2010 35.00p 35.00p 35.00p 35.00p 0
09/08/2010 35.00p 35.00p 33.64p 35.00p 300
06/08/2010 35.00p 35.00p 35.00p 35.00p 0
05/08/2010 35.50p 36.00p 34.33p 35.00p 11000
04/08/2010 35.50p 35.50p 35.50p 35.50p 0
03/08/2010 35.50p 35.50p 35.50p 35.50p 0
02/08/2010 35.50p 35.50p 35.50p 35.50p 0
30/07/2010 35.50p 35.50p 35.50p 35.50p 0
29/07/2010 36.50p 36.50p 35.50p 35.50p 0
28/07/2010 36.00p 36.00p 36.00p 36.00p 0
27/07/2010 36.00p 36.00p 36.00p 36.00p 0
26/07/2010 36.00p 36.00p 35.00p 36.00p 50000
23/07/2010 36.00p 36.00p 36.00p 36.00p 0
22/07/2010 36.00p 36.00p 36.00p 36.00p 0
21/07/2010 36.00p 36.00p 36.00p 36.00p 0
20/07/2010 36.00p 36.00p 36.00p 36.00p 0
19/07/2010 36.50p 36.50p 35.22p 36.00p 84
16/07/2010 36.00p 36.00p 36.00p 36.00p 0
15/07/2010 37.50p 37.50p 35.44p 36.00p 12739
14/07/2010 34.50p 34.50p 34.50p 34.50p 0
13/07/2010 34.00p 34.50p 34.00p 34.50p 0
12/07/2010 34.00p 35.75p 34.00p 34.00p 5000
09/07/2010 34.00p 34.00p 34.00p 34.00p 0
08/07/2010 34.00p 34.00p 34.00p 34.00p 0
07/07/2010 34.00p 34.00p 34.00p 34.00p 0
06/07/2010 33.50p 35.00p 32.53p 34.00p 20714
05/07/2010 33.50p 33.50p 32.33p 33.50p 2042
02/07/2010 34.00p 34.00p 33.50p 33.50p 0
01/07/2010 36.50p 36.50p 34.00p 34.00p 30908
30/06/2010 37.50p 38.00p 36.50p 36.50p 11000
29/06/2010 37.50p 39.00p 37.50p 37.50p 1000
28/06/2010 37.50p 37.50p 37.50p 37.50p 0
25/06/2010 37.00p 38.85p 37.00p 37.50p 11677
24/06/2010 37.00p 38.75p 37.00p 37.00p 250
23/06/2010 37.50p 37.50p 36.50p 37.00p 4000
22/06/2010 37.50p 38.97p 37.50p 37.50p 8415
21/06/2010 35.00p 38.00p 35.00p 37.50p 38308
18/06/2010 35.00p 35.00p 35.00p 35.00p 0
17/06/2010 35.00p 35.00p 35.00p 35.00p 0
16/06/2010 35.00p 35.00p 35.00p 35.00p 0
15/06/2010 35.00p 35.00p 33.00p 35.00p 59537
14/06/2010 35.00p 36.40p 33.25p 35.00p 18500
11/06/2010 35.50p 35.50p 34.33p 35.00p 5000
10/06/2010 35.50p 35.50p 33.06p 35.50p 55600
09/06/2010 36.00p 36.00p 34.00p 35.50p 39008
08/06/2010 36.00p 36.00p 36.00p 36.00p 0
07/06/2010 36.00p 36.00p 36.00p 36.00p 0
04/06/2010 36.00p 36.00p 36.00p 36.00p 0
03/06/2010 36.00p 36.00p 36.00p 36.00p 0
02/06/2010 36.00p 36.00p 36.00p 36.00p 0
01/06/2010 36.00p 36.00p 36.00p 36.00p 0
28/05/2010 36.00p 36.00p 36.00p 36.00p 0
27/05/2010 36.00p 36.00p 34.00p 36.00p 1000
26/05/2010 36.00p 36.00p 36.00p 36.00p 0
25/05/2010 36.00p 36.00p 36.00p 36.00p 0
24/05/2010 36.50p 37.50p 35.00p 36.00p 10000
21/05/2010 38.00p 38.00p 36.50p 36.50p 2500
20/05/2010 38.00p 38.00p 38.00p 38.00p 500
19/05/2010 38.00p 38.00p 38.00p 38.00p 0
18/05/2010 38.00p 38.00p 38.00p 38.00p 0
17/05/2010 38.00p 39.32p 38.00p 38.00p 253
14/05/2010 38.50p 38.50p 38.50p 38.50p 0
13/05/2010 38.50p 38.50p 38.50p 38.50p 0
12/05/2010 38.50p 38.50p 38.50p 38.50p 0
11/05/2010 38.50p 38.50p 38.50p 38.50p 0
10/05/2010 38.00p 39.00p 38.00p 38.50p 3536
07/05/2010 38.00p 38.00p 36.28p 38.00p 409
06/05/2010 38.00p 38.00p 38.00p 38.00p 0
05/05/2010 40.00p 40.00p 37.00p 38.00p 27000
04/05/2010 40.00p 40.00p 40.00p 40.00p 0
30/04/2010 40.00p 40.00p 40.00p 40.00p 0
29/04/2010 40.00p 40.00p 40.00p 40.00p 0
28/04/2010 37.50p 40.00p 37.50p 40.00p 36393
27/04/2010 37.50p 37.50p 36.15p 37.50p 1000
26/04/2010 37.50p 37.50p 37.00p 37.50p 10000
23/04/2010 37.50p 37.50p 36.00p 37.50p 6616
22/04/2010 38.00p 38.00p 37.50p 37.50p 0
21/04/2010 38.00p 38.00p 38.00p 38.00p 0
20/04/2010 39.00p 39.00p 36.00p 38.00p 10000
19/04/2010 38.50p 39.43p 36.00p 39.00p 23755
16/04/2010 39.50p 39.50p 38.00p 38.50p 10000
15/04/2010 39.50p 39.50p 38.33p 39.50p 3275
14/04/2010 39.50p 39.50p 38.67p 39.50p 2186
13/04/2010 39.50p 39.50p 38.67p 39.50p 500
12/04/2010 40.00p 40.00p 38.57p 39.50p 4940
09/04/2010 39.50p 39.50p 39.50p 39.50p 0
08/04/2010 39.00p 40.00p 36.36p 39.50p 66464
07/04/2010 42.00p 42.00p 40.36p 41.00p 30459
06/04/2010 43.00p 43.00p 42.10p 43.00p 21000
01/04/2010 43.00p 43.00p 43.00p 43.00p 0
31/03/2010 43.00p 43.00p 43.00p 43.00p 0
30/03/2010 43.00p 43.00p 42.04p 43.00p 4300
29/03/2010 43.50p 44.64p 42.21p 43.00p 56116
26/03/2010 44.50p 45.37p 42.15p 43.50p 86668
25/03/2010 42.00p 45.76p 42.00p 44.50p 124464
24/03/2010 42.00p 42.00p 40.53p 42.00p 2500
23/03/2010 42.00p 42.00p 42.00p 42.00p 0
22/03/2010 42.00p 42.00p 42.00p 42.00p 0
19/03/2010 42.00p 42.00p 40.53p 42.00p 2500
18/03/2010 42.00p 42.00p 42.00p 42.00p 0
17/03/2010 42.00p 42.00p 42.00p 42.00p 0
16/03/2010 43.00p 43.00p 42.00p 42.00p 5000
15/03/2010 43.00p 43.00p 43.00p 43.00p 0
12/03/2010 44.00p 44.00p 42.08p 43.00p 2500
11/03/2010 44.00p 44.00p 42.20p 44.00p 5000
10/03/2010 44.00p 44.00p 41.00p 44.00p 80333
09/03/2010 44.00p 44.50p 44.00p 44.00p 819
08/03/2010 44.00p 44.00p 44.00p 44.00p 0
05/03/2010 44.00p 44.50p 44.00p 44.00p 109
04/03/2010 44.00p 44.00p 44.00p 44.00p 0
03/03/2010 44.00p 44.00p 44.00p 44.00p 0
02/03/2010 44.00p 44.50p 44.00p 44.00p 2000
01/03/2010 41.50p 44.00p 40.06p 44.00p 1000850
26/02/2010 42.50p 42.50p 41.00p 41.50p 5000
25/02/2010 42.50p 42.50p 42.50p 42.50p 0
24/02/2010 42.50p 42.50p 42.50p 42.50p 0
23/02/2010 42.50p 42.50p 42.50p 42.50p 0
22/02/2010 42.50p 42.50p 42.50p 42.50p 0
19/02/2010 42.50p 42.50p 42.50p 42.50p 0
18/02/2010 42.50p 42.50p 42.50p 42.50p 0
17/02/2010 42.50p 42.50p 42.50p 42.50p 0
16/02/2010 42.50p 42.50p 41.06p 42.50p 268
15/02/2010 42.50p 42.50p 42.50p 42.50p 0
12/02/2010 42.50p 42.50p 42.50p 42.50p 0
11/02/2010 42.50p 42.50p 42.50p 42.50p 0
10/02/2010 42.50p 42.50p 42.50p 42.50p 0
09/02/2010 42.50p 42.50p 42.50p 42.50p 0
08/02/2010 42.50p 42.50p 41.27p 42.50p 50000
05/02/2010 45.00p 45.00p 41.20p 42.50p 5025
04/02/2010 45.00p 45.00p 45.00p 45.00p 0
03/02/2010 45.00p 45.00p 45.00p 45.00p 0
02/02/2010 45.00p 46.16p 45.00p 45.00p 2134
01/02/2010 44.00p 46.20p 44.00p 45.00p 16747
29/01/2010 43.00p 43.00p 43.00p 43.00p 0
28/01/2010 43.00p 43.00p 43.00p 43.00p 0
27/01/2010 43.00p 43.00p 42.00p 43.00p 1500
26/01/2010 43.00p 43.00p 43.00p 43.00p 0
25/01/2010 43.50p 43.50p 42.75p 43.00p 500
22/01/2010 43.50p 43.50p 42.00p 43.50p 6500
21/01/2010 43.50p 43.50p 43.50p 43.50p 0
20/01/2010 42.50p 44.94p 41.75p 43.50p 7881
19/01/2010 41.50p 43.00p 41.50p 42.50p 8000
18/01/2010 41.50p 43.00p 41.50p 41.50p 7090
15/01/2010 41.50p 41.50p 41.50p 41.50p 0
14/01/2010 41.50p 42.19p 41.50p 41.50p 500
13/01/2010 41.50p 42.19p 41.50p 41.50p 4690
12/01/2010 43.00p 43.00p 41.00p 41.50p 17372
11/01/2010 44.00p 44.50p 42.00p 43.00p 8000
08/01/2010 43.50p 44.00p 42.08p 44.00p 989
07/01/2010 44.00p 44.00p 43.50p 43.50p 0
06/01/2010 44.00p 44.92p 44.00p 44.00p 2192
05/01/2010 44.00p 44.00p 44.00p 44.00p 0
04/01/2010 44.00p 44.00p 44.00p 44.00p 0
31/12/2009 44.00p 44.00p 44.00p 44.00p 0
30/12/2009 44.00p 44.00p 44.00p 44.00p 0
29/12/2009 44.50p 45.19p 42.25p 44.00p 5998
24/12/2009 44.50p 44.50p 43.00p 44.50p 5000
23/12/2009 44.50p 45.00p 44.50p 44.50p 0
22/12/2009 45.00p 45.00p 43.00p 44.50p 5000
21/12/2009 45.50p 46.00p 45.00p 45.00p 3187
18/12/2009 45.50p 45.50p 44.00p 45.50p 5000
17/12/2009 45.50p 45.50p 44.00p 45.50p 5000
16/12/2009 46.00p 46.00p 44.00p 45.50p 5000
15/12/2009 46.50p 46.50p 44.00p 46.00p 11000
14/12/2009 47.00p 47.00p 45.00p 46.00p 5000
11/12/2009 47.50p 47.50p 47.00p 47.00p 0
10/12/2009 47.50p 47.50p 46.00p 47.50p 5000

*Close Price adjusted for both dividends and splits