Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/12/2009 47.50p 47.50p 47.50p 47.50p 0
08/12/2009 51.00p 51.00p 46.00p 47.50p 10506
07/12/2009 48.00p 48.00p 48.00p 48.00p 0
04/12/2009 48.50p 48.50p 48.00p 48.00p 0
03/12/2009 48.00p 50.00p 48.00p 48.50p 22964
02/12/2009 48.00p 48.00p 48.00p 48.00p 0
01/12/2009 48.00p 48.00p 48.00p 48.00p 0
30/11/2009 47.50p 48.00p 47.50p 48.00p 0
27/11/2009 48.50p 48.87p 46.15p 47.50p 13977
26/11/2009 48.50p 49.00p 48.50p 48.50p 0
25/11/2009 47.50p 49.94p 47.50p 48.50p 1398
24/11/2009 47.00p 48.85p 47.00p 47.50p 5000
23/11/2009 47.00p 47.00p 47.00p 47.00p 0
20/11/2009 47.00p 47.00p 47.00p 47.00p 0
19/11/2009 47.00p 47.00p 47.00p 47.00p 0
18/11/2009 47.00p 47.00p 45.65p 47.00p 1100
17/11/2009 47.00p 47.00p 47.00p 47.00p 0
16/11/2009 47.00p 47.00p 47.00p 47.00p 0
13/11/2009 47.00p 47.00p 45.36p 47.00p 1000
12/11/2009 47.50p 47.50p 47.00p 47.00p 0
11/11/2009 47.00p 48.80p 46.27p 47.50p 21067
10/11/2009 44.50p 45.50p 44.50p 44.50p 20000
09/11/2009 44.50p 44.50p 43.60p 44.50p 500
06/11/2009 44.50p 45.29p 45.29p 44.50p 5000
05/11/2009 44.50p 45.00p 44.50p 44.50p 7000
04/11/2009 44.50p 44.98p 43.51p 44.50p 10700
03/11/2009 44.50p 44.50p 44.50p 44.50p 0
02/11/2009 45.50p 45.50p 44.50p 44.50p 0
30/10/2009 45.50p 45.50p 45.50p 45.50p 0
29/10/2009 45.50p 45.50p 44.00p 45.50p 15000
28/10/2009 45.50p 45.50p 45.50p 45.50p 0
27/10/2009 45.50p 46.11p 45.50p 45.50p 14346
26/10/2009 45.50p 45.50p 45.50p 45.50p 0
23/10/2009 45.50p 45.50p 44.06p 45.50p 2500
22/10/2009 45.50p 45.50p 45.50p 45.50p 0
21/10/2009 45.50p 45.50p 44.06p 45.50p 1500
20/10/2009 45.50p 45.50p 45.50p 45.50p 0
19/10/2009 45.50p 46.43p 44.48p 45.50p 8775
16/10/2009 45.50p 45.50p 44.48p 45.50p 8000
15/10/2009 45.50p 45.50p 45.50p 45.50p 0
14/10/2009 45.50p 45.50p 45.50p 45.50p 0
13/10/2009 45.00p 45.50p 45.00p 45.50p 134200
12/10/2009 44.50p 45.89p 45.00p 45.00p 31439
09/10/2009 44.50p 44.50p 43.00p 44.50p 5000
08/10/2009 45.00p 45.00p 44.00p 44.50p 0
07/10/2009 43.00p 45.90p 44.00p 45.00p 48722
06/10/2009 41.50p 41.50p 41.00p 41.00p 0
05/10/2009 41.50p 41.50p 41.50p 41.50p 0
02/10/2009 41.50p 41.50p 41.50p 41.50p 0
01/10/2009 41.00p 41.00p 40.90p 41.00p 1000
30/09/2009 40.00p 41.00p 40.00p 41.00p 30443
29/09/2009 42.00p 40.49p 39.00p 40.00p 15163
28/09/2009 42.00p 41.50p 40.00p 41.50p 5000
25/09/2009 42.00p 42.00p 42.00p 42.00p 0
24/09/2009 42.00p 42.00p 42.00p 42.00p 0
23/09/2009 42.00p 42.00p 42.00p 42.00p 0
22/09/2009 42.00p 42.00p 42.00p 42.00p 0
21/09/2009 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits