Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
27/12/2024 166.00p 169.20p 164.40p 167.00p 22274
24/12/2024 166.00p 169.12p 164.40p 166.00p 13895
23/12/2024 164.00p 169.91p 163.00p 165.00p 35556
20/12/2024 163.00p 166.00p 162.80p 164.00p 40320
19/12/2024 164.00p 164.00p 162.10p 163.00p 53866
18/12/2024 164.00p 164.13p 162.00p 164.00p 724941
17/12/2024 166.00p 168.00p 162.80p 164.00p 52704
16/12/2024 167.50p 169.00p 162.00p 166.00p 62017
13/12/2024 164.50p 169.50p 163.50p 166.50p 44171
12/12/2024 170.50p 170.50p 162.50p 165.00p 86258
11/12/2024 170.50p 172.00p 169.22p 170.50p 39121
10/12/2024 172.50p 175.00p 170.00p 170.00p 33758
09/12/2024 164.50p 173.95p 164.12p 172.50p 78558
06/12/2024 162.50p 166.90p 161.23p 164.50p 88598
05/12/2024 162.50p 164.70p 161.26p 162.50p 14187
04/12/2024 167.50p 168.50p 160.00p 162.50p 87341
03/12/2024 164.50p 169.25p 163.00p 168.00p 57528
02/12/2024 158.00p 167.00p 157.00p 164.50p 154602
29/11/2024 148.50p 159.90p 145.00p 158.50p 378741
28/11/2024 158.50p 158.50p 136.25p 149.00p 737938
27/11/2024 161.50p 163.00p 158.20p 158.50p 128151
26/11/2024 173.50p 173.50p 155.41p 161.50p 456626
25/11/2024 183.50p 183.58p 170.10p 175.00p 96920
22/11/2024 183.50p 184.50p 180.50p 183.50p 26884
21/11/2024 183.50p 185.90p 180.25p 183.50p 39365
20/11/2024 178.50p 179.90p 176.20p 178.50p 18135
19/11/2024 178.50p 180.00p 175.04p 180.00p 41949
18/11/2024 178.50p 182.00p 175.00p 178.50p 32108
15/11/2024 179.50p 180.00p 177.05p 178.50p 22887
14/11/2024 177.50p 180.00p 177.50p 179.50p 53335
13/11/2024 177.50p 178.30p 175.00p 177.50p 20111
12/11/2024 182.00p 182.00p 175.05p 177.50p 58414
11/11/2024 193.00p 193.00p 176.00p 182.00p 83276
08/11/2024 200.00p 200.00p 192.60p 193.00p 45929
07/11/2024 200.00p 200.95p 198.04p 200.00p 31817
06/11/2024 197.50p 201.25p 196.10p 200.00p 48554
05/11/2024 200.00p 201.00p 195.25p 197.50p 47779
04/11/2024 193.50p 201.60p 192.60p 200.00p 81745
01/11/2024 187.50p 197.65p 187.50p 193.50p 51546
31/10/2024 188.50p 197.50p 185.11p 187.50p 151463
30/10/2024 168.00p 198.00p 166.04p 188.50p 233853
29/10/2024 162.50p 171.50p 162.50p 168.00p 66034
28/10/2024 167.50p 169.95p 160.00p 162.50p 96123
25/10/2024 157.50p 170.00p 157.50p 167.50p 151144
24/10/2024 162.00p 162.40p 157.00p 157.00p 44501
23/10/2024 173.50p 173.50p 160.50p 162.00p 113271
22/10/2024 173.50p 174.82p 172.00p 173.50p 34603
21/10/2024 181.00p 181.75p 172.15p 173.00p 82720
18/10/2024 174.00p 181.88p 173.25p 181.00p 96878
17/10/2024 182.50p 183.00p 172.25p 176.00p 97606
16/10/2024 172.50p 184.00p 172.50p 183.00p 140537
15/10/2024 166.00p 174.20p 162.75p 172.00p 120675
14/10/2024 151.50p 170.00p 150.48p 168.00p 302693
11/10/2024 163.00p 163.00p 150.10p 151.50p 472357
10/10/2024 187.00p 189.00p 160.05p 163.00p 556989
09/10/2024 190.50p 192.00p 185.60p 187.00p 54287
08/10/2024 198.00p 198.00p 180.12p 190.00p 367725
07/10/2024 193.00p 202.60p 193.00p 198.00p 151569
04/10/2024 193.00p 196.00p 190.65p 193.00p 32078
03/10/2024 194.00p 199.00p 190.00p 199.00p 50631
02/10/2024 202.00p 203.80p 191.00p 194.00p 72087
01/10/2024 204.00p 205.45p 200.00p 202.00p 56546
30/09/2024 200.00p 205.88p 200.00p 204.00p 28477
27/09/2024 200.00p 202.00p 196.30p 199.00p 84357
26/09/2024 200.00p 201.00p 198.00p 200.00p 17049
25/09/2024 199.00p 200.00p 196.00p 200.00p 48099
24/09/2024 199.00p 201.40p 196.30p 199.00p 53331
23/09/2024 200.00p 201.00p 194.80p 199.00p 93858
20/09/2024 200.00p 200.95p 198.20p 200.00p 42946
19/09/2024 206.00p 206.00p 196.50p 200.00p 50619
18/09/2024 214.00p 216.90p 204.00p 206.00p 21983
17/09/2024 206.00p 207.99p 202.10p 203.00p 50178
16/09/2024 207.00p 207.99p 204.12p 206.00p 28843
13/09/2024 210.00p 210.00p 204.25p 207.00p 49616
12/09/2024 212.00p 212.22p 208.00p 210.00p 51321
11/09/2024 204.00p 215.00p 202.80p 212.00p 256806
10/09/2024 200.00p 205.75p 200.00p 204.00p 59007
09/09/2024 203.00p 203.00p 196.60p 200.00p 80068
06/09/2024 199.00p 205.70p 198.50p 203.00p 95557
05/09/2024 199.00p 199.96p 198.25p 199.00p 76488
04/09/2024 203.00p 203.00p 196.11p 199.00p 245766
03/09/2024 204.00p 206.48p 203.33p 205.00p 52634
02/09/2024 207.00p 208.70p 202.00p 204.00p 113430
30/08/2024 203.00p 208.00p 202.05p 208.00p 20157
29/08/2024 203.00p 204.00p 202.00p 203.00p 30599
28/08/2024 201.00p 203.25p 200.00p 203.00p 62199
27/08/2024 200.50p 205.00p 199.25p 201.00p 159070
23/08/2024 199.50p 202.00p 199.05p 200.50p 146728
22/08/2024 200.00p 201.80p 198.00p 199.00p 204009
21/08/2024 200.00p 202.06p 198.00p 200.00p 77686
20/08/2024 191.50p 202.00p 190.65p 200.00p 240316
19/08/2024 182.50p 200.00p 182.50p 191.00p 411472
16/08/2024 170.00p 177.12p 170.00p 173.50p 120967
15/08/2024 164.00p 173.45p 162.75p 170.00p 222850
14/08/2024 159.50p 170.00p 159.50p 164.00p 151594
13/08/2024 151.50p 161.70p 151.19p 159.50p 120810
12/08/2024 151.50p 152.85p 150.92p 151.50p 40927
09/08/2024 151.50p 152.91p 150.00p 151.50p 42053
08/08/2024 153.00p 154.69p 148.50p 151.50p 37057
07/08/2024 147.50p 156.04p 147.50p 153.00p 88764
06/08/2024 142.50p 150.00p 141.00p 147.50p 104472
05/08/2024 145.50p 145.50p 140.00p 141.50p 87100
02/08/2024 152.00p 153.80p 145.50p 145.50p 107808
01/08/2024 153.00p 156.00p 150.50p 153.00p 31226
31/07/2024 150.00p 156.00p 149.00p 153.00p 45480
30/07/2024 148.00p 154.00p 147.00p 150.00p 97001
29/07/2024 146.50p 150.00p 145.30p 148.00p 75652
26/07/2024 137.50p 147.40p 135.55p 146.50p 101309
25/07/2024 146.00p 146.00p 133.25p 137.50p 141992
24/07/2024 146.50p 147.24p 145.00p 146.00p 25653
23/07/2024 147.50p 148.00p 145.00p 146.50p 27478
22/07/2024 150.00p 150.00p 145.15p 147.50p 57553
19/07/2024 150.00p 152.00p 148.00p 150.00p 47229
18/07/2024 150.00p 151.25p 148.00p 150.00p 17856
17/07/2024 150.00p 151.60p 148.45p 150.00p 23691
16/07/2024 150.00p 151.60p 148.10p 150.00p 55865
15/07/2024 150.00p 152.00p 148.00p 150.00p 441130
12/07/2024 150.50p 152.75p 148.00p 149.00p 37110
11/07/2024 151.50p 153.00p 146.25p 150.50p 36682
10/07/2024 153.50p 158.00p 148.00p 158.00p 83691
09/07/2024 153.50p 154.96p 152.06p 153.50p 53796
08/07/2024 149.00p 154.34p 148.20p 153.50p 57934
05/07/2024 158.50p 158.50p 145.00p 149.00p 175533
04/07/2024 158.50p 161.90p 156.00p 158.50p 60981
03/07/2024 149.00p 165.00p 149.00p 158.50p 245472
02/07/2024 140.00p 151.00p 140.00p 149.00p 152981
01/07/2024 134.00p 141.00p 133.77p 140.00p 104021
28/06/2024 135.00p 137.93p 130.21p 134.00p 761942
27/06/2024 135.50p 135.50p 131.00p 135.00p 115521
26/06/2024 128.50p 140.00p 128.50p 136.00p 314135
25/06/2024 123.50p 127.00p 123.00p 125.00p 290117
24/06/2024 118.50p 125.00p 118.50p 123.50p 1133486
21/06/2024 118.50p 120.50p 118.50p 118.50p 26481
20/06/2024 118.50p 120.73p 116.30p 118.50p 59462
19/06/2024 119.50p 120.50p 116.15p 118.50p 195468
18/06/2024 131.00p 137.00p 115.10p 119.50p 1575569
17/06/2024 116.50p 124.10p 116.00p 123.50p 380655
14/06/2024 114.50p 117.80p 114.25p 116.50p 213985
13/06/2024 115.50p 115.50p 114.00p 114.50p 60791
12/06/2024 115.50p 116.00p 115.30p 115.50p 54332
11/06/2024 115.50p 116.00p 115.00p 115.00p 49983
10/06/2024 115.50p 116.00p 115.40p 115.50p 34684
07/06/2024 117.00p 117.00p 115.00p 115.50p 51213
06/06/2024 117.00p 117.00p 115.40p 117.00p 45075
05/06/2024 118.00p 119.50p 115.71p 117.00p 79174
04/06/2024 112.50p 122.00p 112.50p 118.50p 207457
03/06/2024 110.00p 114.25p 109.08p 112.50p 310627
31/05/2024 109.50p 110.50p 108.72p 109.00p 31515
30/05/2024 113.00p 113.20p 108.15p 109.50p 84864

*Close Price adjusted for both dividends and splits