Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/10/2025 159.50p 162.00p 157.00p 159.50p 117693
10/10/2025 156.50p 162.00p 152.67p 159.50p 180993
09/10/2025 157.50p 165.00p 148.50p 159.00p 795458
08/10/2025 175.50p 175.50p 173.00p 175.50p 41158
07/10/2025 175.50p 178.00p 173.21p 175.50p 38002
06/10/2025 175.50p 178.00p 173.07p 175.50p 20058
03/10/2025 175.50p 177.80p 173.15p 175.50p 52142
02/10/2025 175.50p 178.00p 173.00p 175.50p 95093
01/10/2025 175.50p 177.00p 173.00p 175.50p 40688
30/09/2025 176.50p 177.00p 173.00p 175.50p 27642
29/09/2025 176.50p 177.99p 173.00p 176.50p 8219
26/09/2025 176.50p 177.75p 175.00p 176.50p 7938
25/09/2025 176.50p 177.99p 175.10p 176.50p 16695
24/09/2025 174.00p 177.96p 170.00p 176.50p 75411
23/09/2025 174.00p 177.72p 170.00p 174.00p 29957
22/09/2025 175.00p 175.30p 170.00p 174.00p 9757
19/09/2025 175.00p 176.00p 172.00p 175.00p 85558
18/09/2025 170.50p 177.13p 170.50p 175.00p 174543
17/09/2025 170.50p 173.00p 170.50p 170.50p 32218
16/09/2025 170.50p 170.50p 170.00p 170.50p 6879
15/09/2025 170.50p 171.00p 169.80p 170.00p 29900
12/09/2025 170.50p 173.00p 168.00p 170.50p 24606
11/09/2025 170.50p 170.50p 170.50p 170.50p 40636
10/09/2025 170.50p 171.50p 169.25p 170.50p 31215
09/09/2025 170.00p 174.00p 168.55p 170.50p 68439
08/09/2025 171.00p 173.00p 168.80p 170.00p 81263
05/09/2025 172.00p 172.00p 168.00p 171.00p 49236
04/09/2025 172.00p 174.00p 168.00p 172.00p 23464
03/09/2025 172.00p 172.80p 168.17p 172.00p 27467
02/09/2025 172.00p 176.00p 169.33p 172.00p 11252
01/09/2025 172.00p 172.00p 169.55p 172.00p 1520
29/08/2025 172.00p 172.00p 169.33p 172.00p 23993
28/08/2025 172.00p 176.00p 169.20p 172.00p 50735
27/08/2025 172.00p 176.00p 168.12p 172.00p 33215
26/08/2025 170.00p 176.00p 168.00p 172.00p 25634
22/08/2025 170.00p 172.00p 169.60p 170.00p 11261
21/08/2025 170.00p 171.50p 168.55p 170.00p 269511
20/08/2025 171.50p 171.50p 170.00p 171.00p 7589
19/08/2025 170.00p 177.90p 168.75p 171.50p 85357
18/08/2025 170.00p 171.70p 168.20p 170.00p 39230
15/08/2025 170.00p 175.00p 168.65p 170.00p 158179
14/08/2025 170.00p 170.00p 169.50p 170.00p 201500
13/08/2025 165.00p 172.00p 165.00p 170.00p 31665
12/08/2025 165.00p 168.00p 165.00p 165.00p 36303
11/08/2025 166.00p 166.75p 164.35p 165.00p 5245
08/08/2025 160.00p 168.00p 160.00p 166.00p 72055
07/08/2025 158.50p 162.00p 157.50p 158.50p 10795
06/08/2025 158.50p 161.65p 156.40p 158.50p 62074
05/08/2025 158.50p 161.65p 157.15p 158.50p 9718
04/08/2025 158.50p 159.20p 157.10p 158.50p 16235
01/08/2025 158.50p 158.50p 155.70p 158.50p 22634
31/07/2025 158.50p 161.65p 155.82p 158.50p 37015
30/07/2025 158.50p 161.00p 155.50p 158.50p 21647
29/07/2025 157.00p 161.65p 155.80p 158.50p 40944
28/07/2025 162.50p 164.75p 151.00p 157.00p 92657
25/07/2025 169.00p 169.00p 159.50p 162.50p 60772
24/07/2025 172.00p 174.00p 166.00p 169.00p 35746
23/07/2025 165.00p 176.80p 165.00p 172.00p 91715
22/07/2025 159.00p 168.00p 156.75p 165.00p 67172
21/07/2025 159.00p 161.00p 156.00p 159.00p 53963
18/07/2025 159.50p 161.50p 156.00p 159.00p 78586
17/07/2025 167.50p 167.50p 155.50p 159.50p 105109
16/07/2025 167.50p 169.00p 167.40p 167.50p 10589
15/07/2025 164.50p 171.00p 162.25p 167.50p 80586
14/07/2025 169.50p 172.99p 162.50p 164.50p 74511
11/07/2025 171.00p 173.00p 167.90p 169.50p 42206
10/07/2025 172.50p 173.00p 169.14p 171.00p 65219
09/07/2025 176.00p 177.00p 169.00p 172.50p 29829
08/07/2025 173.50p 178.00p 173.00p 176.00p 39483
07/07/2025 184.00p 185.00p 172.60p 173.50p 62975
04/07/2025 186.50p 186.50p 180.12p 184.00p 16295
03/07/2025 189.00p 192.50p 184.00p 186.50p 120917
02/07/2025 189.00p 193.00p 185.00p 187.50p 74439
01/07/2025 186.50p 192.00p 185.14p 189.00p 135596
30/06/2025 186.50p 188.00p 185.00p 186.50p 64364
27/06/2025 191.00p 192.00p 185.55p 186.50p 48282
26/06/2025 184.00p 195.00p 184.00p 191.00p 136717
25/06/2025 177.50p 188.00p 176.50p 184.00p 139622
24/06/2025 178.50p 180.00p 168.10p 177.50p 473566
23/06/2025 173.00p 188.00p 172.53p 180.50p 163401
20/06/2025 172.50p 178.00p 172.50p 175.00p 68794
19/06/2025 175.50p 176.27p 172.10p 172.50p 57188
18/06/2025 169.00p 179.75p 169.00p 176.00p 131790
17/06/2025 169.00p 173.00p 167.12p 169.00p 23569
16/06/2025 167.50p 172.40p 166.00p 169.00p 24473
13/06/2025 169.00p 173.00p 165.00p 167.50p 28375
12/06/2025 170.50p 175.00p 166.50p 169.00p 10192
11/06/2025 171.50p 171.80p 166.00p 170.50p 30103
10/06/2025 169.50p 174.00p 166.00p 171.50p 66405
09/06/2025 170.50p 174.89p 165.00p 169.50p 245059
06/06/2025 170.50p 175.00p 166.00p 170.50p 20813
05/06/2025 162.50p 172.00p 162.25p 170.50p 139182
04/06/2025 162.50p 167.00p 162.00p 162.50p 368010
03/06/2025 161.00p 165.00p 157.50p 162.50p 43432
02/06/2025 168.00p 168.00p 158.00p 161.00p 239906
30/05/2025 168.00p 170.00p 166.00p 168.00p 84428
29/05/2025 167.00p 170.00p 165.00p 168.00p 94015
28/05/2025 165.00p 168.00p 162.00p 166.00p 55373
27/05/2025 166.00p 169.80p 165.00p 165.00p 85934
23/05/2025 167.00p 168.90p 162.24p 166.00p 110448
22/05/2025 162.50p 170.00p 161.11p 167.00p 41274
21/05/2025 168.00p 169.99p 160.00p 162.50p 149982
20/05/2025 173.00p 174.00p 165.00p 168.00p 67732
19/05/2025 177.50p 178.60p 171.00p 173.00p 238644
16/05/2025 173.50p 179.00p 173.50p 176.50p 159339
15/05/2025 172.50p 175.00p 171.00p 173.50p 938
14/05/2025 172.50p 177.00p 170.00p 172.50p 449211
13/05/2025 180.00p 180.00p 169.66p 172.50p 185790
12/05/2025 180.00p 184.00p 175.00p 180.00p 35426
09/05/2025 178.50p 185.00p 176.55p 180.00p 77687
08/05/2025 172.50p 181.50p 172.50p 180.00p 62435
07/05/2025 167.50p 174.75p 166.25p 172.50p 67733
06/05/2025 162.50p 170.00p 161.10p 167.00p 64804
02/05/2025 160.50p 165.00p 160.50p 162.50p 25180
01/05/2025 162.00p 163.49p 158.00p 160.00p 72641
30/04/2025 164.50p 164.50p 156.50p 158.00p 37482
29/04/2025 160.50p 175.00p 160.50p 164.50p 197744
28/04/2025 153.00p 164.23p 152.00p 160.50p 200862
25/04/2025 151.00p 151.00p 148.05p 151.00p 14422
24/04/2025 151.00p 151.00p 148.25p 151.00p 22407
23/04/2025 151.00p 151.00p 148.65p 151.00p 16374
22/04/2025 154.00p 154.00p 148.25p 151.00p 236228
17/04/2025 154.00p 156.40p 151.55p 154.00p 34113
16/04/2025 154.50p 155.00p 151.00p 154.00p 19880
15/04/2025 154.50p 155.00p 152.20p 154.50p 20982
14/04/2025 156.00p 156.00p 152.00p 154.50p 32898
11/04/2025 151.00p 157.00p 147.24p 154.50p 47164
10/04/2025 145.00p 156.97p 136.64p 152.00p 188716
09/04/2025 134.00p 143.90p 131.55p 142.50p 124440
08/04/2025 129.00p 139.00p 128.50p 139.00p 351443
07/04/2025 129.00p 130.00p 120.25p 127.50p 329094
04/04/2025 146.50p 146.50p 128.00p 131.50p 215540
03/04/2025 142.50p 147.00p 137.50p 146.50p 107527
02/04/2025 144.50p 151.90p 142.55p 144.00p 169492
01/04/2025 143.50p 145.50p 140.00p 143.00p 25152
31/03/2025 141.50p 146.00p 140.70p 143.50p 18621
28/03/2025 143.50p 146.30p 142.50p 142.50p 26524
27/03/2025 142.00p 148.00p 140.85p 143.50p 74843
26/03/2025 138.50p 147.60p 137.18p 142.00p 60095
25/03/2025 131.00p 143.90p 131.00p 138.50p 476552
24/03/2025 131.00p 132.00p 128.58p 131.00p 46182
21/03/2025 130.50p 131.80p 130.00p 131.00p 67758
20/03/2025 133.00p 133.00p 128.65p 131.00p 38474
19/03/2025 134.00p 134.00p 126.10p 133.00p 136106
18/03/2025 139.00p 139.50p 133.50p 133.50p 71887
17/03/2025 140.00p 143.99p 138.00p 139.00p 77672
14/03/2025 138.50p 142.00p 135.30p 140.00p 87858
13/03/2025 142.00p 142.00p 133.00p 138.50p 164042
12/03/2025 141.00p 151.76p 140.00p 142.00p 338693
11/03/2025 137.00p 141.45p 136.00p 138.00p 100396
10/03/2025 143.50p 143.50p 130.16p 137.00p 167185
07/03/2025 144.00p 146.90p 143.00p 143.50p 48890
06/03/2025 147.00p 148.72p 145.00p 146.00p 54863
05/03/2025 149.50p 150.75p 144.00p 145.50p 82069
04/03/2025 151.50p 152.00p 147.25p 147.50p 124465
03/03/2025 154.50p 154.97p 150.75p 151.50p 18721
28/02/2025 151.00p 154.89p 151.00p 154.50p 32094
27/02/2025 153.50p 155.00p 149.00p 152.50p 63373
26/02/2025 159.00p 159.00p 152.57p 154.00p 75905
25/02/2025 150.00p 158.55p 150.00p 158.50p 165254
24/02/2025 157.50p 157.50p 147.00p 150.00p 258986
21/02/2025 159.00p 160.20p 152.60p 157.00p 161392
20/02/2025 164.00p 164.75p 154.80p 159.00p 207860
19/02/2025 172.50p 174.40p 160.11p 163.50p 234103
18/02/2025 178.50p 180.27p 167.30p 174.00p 212254
17/02/2025 180.50p 180.50p 177.00p 178.50p 42267
14/02/2025 180.50p 182.00p 177.70p 180.50p 22054
13/02/2025 182.00p 183.58p 177.25p 180.50p 29603
12/02/2025 182.50p 184.50p 180.00p 182.00p 20528
11/02/2025 182.50p 184.50p 180.00p 182.50p 17298
10/02/2025 182.50p 184.50p 180.00p 182.50p 27967
07/02/2025 183.50p 184.70p 180.00p 182.50p 23715
06/02/2025 189.00p 189.00p 180.50p 183.50p 44711
05/02/2025 188.50p 192.65p 185.00p 189.00p 24891
04/02/2025 188.50p 192.00p 186.00p 188.50p 24583
03/02/2025 189.00p 191.00p 185.55p 188.50p 44142
31/01/2025 192.50p 194.65p 185.25p 191.50p 94279
30/01/2025 185.00p 194.00p 185.00p 192.00p 64196
29/01/2025 185.00p 186.80p 183.00p 185.00p 58702
28/01/2025 187.00p 187.90p 185.00p 186.00p 34112
27/01/2025 187.00p 188.00p 186.30p 187.00p 16111
24/01/2025 190.50p 193.00p 186.25p 187.00p 44384
23/01/2025 192.50p 194.75p 188.35p 190.50p 31082
22/01/2025 192.50p 192.50p 190.00p 192.50p 5929
21/01/2025 194.00p 194.00p 190.00p 192.50p 21429
20/01/2025 193.00p 195.83p 191.40p 194.00p 48244
17/01/2025 193.00p 194.50p 190.00p 190.00p 53881
16/01/2025 190.50p 196.97p 190.50p 193.00p 103121
15/01/2025 190.50p 193.00p 189.50p 190.50p 21279
14/01/2025 193.50p 194.50p 188.00p 190.50p 91608
13/01/2025 185.50p 195.00p 185.00p 194.00p 117676
10/01/2025 187.00p 188.00p 185.00p 185.50p 59606
09/01/2025 195.50p 196.40p 185.00p 188.00p 435675
08/01/2025 189.00p 204.00p 189.00p 195.50p 205475
07/01/2025 186.00p 188.60p 180.00p 182.50p 57678
06/01/2025 180.00p 188.75p 180.00p 187.50p 59834
03/01/2025 180.00p 181.40p 178.64p 180.00p 29266
02/01/2025 177.50p 182.00p 175.00p 180.00p 74562
31/12/2024 177.00p 179.93p 174.00p 177.00p 20828
30/12/2024 167.00p 179.34p 166.46p 177.00p 54525

*Close Price adjusted for both dividends and splits