Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/09/2023 52.00p 52.00p 50.12p 52.00p 1000
18/09/2023 52.00p 52.00p 51.00p 52.00p 0
15/09/2023 52.00p 52.00p 51.00p 52.00p 0
14/09/2023 52.00p 52.00p 50.27p 52.00p 6499
13/09/2023 52.00p 52.00p 51.00p 52.00p 0
12/09/2023 52.00p 52.00p 50.44p 52.00p 6827
11/09/2023 52.50p 53.92p 50.00p 52.00p 6288
08/09/2023 52.00p 53.92p 52.00p 52.00p 18
07/09/2023 52.00p 53.36p 50.55p 52.00p 19782
06/09/2023 52.00p 52.00p 50.55p 52.00p 15800
05/09/2023 52.00p 52.00p 50.55p 52.00p 2500
04/09/2023 49.00p 52.00p 49.00p 52.00p 51685
01/09/2023 49.00p 49.50p 49.00p 49.00p 0
31/08/2023 49.00p 49.50p 49.00p 49.00p 0
30/08/2023 49.00p 49.50p 49.00p 49.00p 0
29/08/2023 49.00p 49.00p 48.06p 49.00p 500
25/08/2023 49.00p 49.50p 49.00p 49.00p 0
24/08/2023 49.00p 49.50p 49.00p 49.00p 0
23/08/2023 49.00p 49.00p 48.00p 49.00p 3126
22/08/2023 49.00p 49.00p 48.67p 49.00p 0
21/08/2023 49.00p 49.00p 48.67p 49.00p 0
18/08/2023 49.00p 49.00p 48.67p 49.00p 0
17/08/2023 49.00p 49.00p 48.67p 49.00p 0
16/08/2023 49.00p 50.00p 49.00p 49.00p 251
15/08/2023 49.00p 49.00p 48.67p 49.00p 0
14/08/2023 49.00p 49.00p 48.67p 49.00p 0
11/08/2023 49.00p 49.00p 48.67p 49.00p 0
10/08/2023 49.00p 49.00p 48.67p 49.00p 0
09/08/2023 49.00p 49.00p 48.67p 49.00p 0
08/08/2023 50.00p 50.00p 48.00p 49.00p 27009
07/08/2023 50.00p 50.80p 48.44p 50.00p 4588
04/08/2023 50.00p 50.00p 49.00p 50.00p 0
03/08/2023 50.00p 50.00p 49.77p 50.00p 15862
02/08/2023 50.00p 50.00p 49.00p 50.00p 0
01/08/2023 50.00p 50.00p 49.00p 50.00p 0
31/07/2023 51.00p 51.00p 48.12p 50.00p 5000
28/07/2023 51.00p 52.00p 51.00p 51.00p 0
27/07/2023 51.00p 51.00p 49.50p 51.00p 4768
26/07/2023 51.00p 52.00p 51.00p 51.00p 0
25/07/2023 51.00p 52.00p 51.00p 51.00p 0
24/07/2023 51.00p 51.00p 49.14p 51.00p 6000
21/07/2023 51.00p 52.00p 51.00p 51.00p 0
20/07/2023 51.00p 51.33p 49.14p 51.00p 17269
19/07/2023 51.00p 51.00p 49.12p 51.00p 631
18/07/2023 51.00p 52.00p 51.00p 51.00p 0
17/07/2023 51.00p 52.00p 51.00p 51.00p 0
14/07/2023 51.00p 52.00p 51.00p 51.00p 0
13/07/2023 51.00p 52.00p 51.00p 51.00p 0
12/07/2023 51.00p 51.00p 49.00p 51.00p 5378
11/07/2023 51.00p 51.00p 49.27p 51.00p 9795
10/07/2023 51.00p 52.00p 51.00p 51.00p 0
07/07/2023 51.00p 52.00p 51.00p 51.00p 0
06/07/2023 51.00p 51.60p 51.00p 51.00p 15862
05/07/2023 51.00p 51.00p 49.00p 51.00p 5299
04/07/2023 51.00p 51.00p 49.25p 51.00p 5345
03/07/2023 51.00p 52.00p 51.00p 51.00p 0
30/06/2023 51.00p 52.00p 51.00p 51.00p 0
29/06/2023 51.00p 51.00p 49.25p 51.00p 2429
28/06/2023 51.00p 51.33p 49.00p 51.00p 35960
27/06/2023 51.00p 51.60p 49.00p 51.00p 28256
26/06/2023 51.00p 51.00p 49.00p 51.00p 6948
23/06/2023 51.00p 52.00p 51.00p 51.00p 0
22/06/2023 51.00p 51.60p 51.00p 51.00p 20096
21/06/2023 51.00p 51.00p 49.00p 51.00p 17928
20/06/2023 55.50p 57.46p 49.00p 51.00p 229467
19/06/2023 53.00p 53.75p 52.00p 53.50p 36818
16/06/2023 52.50p 54.00p 50.10p 53.00p 36135
15/06/2023 52.00p 52.50p 51.90p 52.50p 4352
14/06/2023 52.00p 52.00p 51.00p 52.00p 0
13/06/2023 52.00p 52.00p 51.00p 52.00p 0
12/06/2023 52.00p 52.30p 49.10p 52.00p 20901
09/06/2023 52.00p 52.30p 50.13p 52.00p 3001
08/06/2023 52.50p 52.50p 51.25p 52.00p 7275
07/06/2023 52.50p 52.50p 51.25p 52.50p 1000
06/06/2023 52.50p 52.50p 52.30p 52.50p 1104
05/06/2023 52.50p 52.50p 52.50p 52.50p 0
02/06/2023 52.50p 53.75p 52.50p 52.50p 35284
01/06/2023 52.00p 52.90p 50.15p 52.50p 19494
31/05/2023 52.00p 52.20p 52.00p 52.00p 20
30/05/2023 52.50p 52.50p 51.00p 52.00p 12159
26/05/2023 52.50p 52.50p 52.50p 52.50p 0
25/05/2023 51.50p 52.50p 50.15p 52.50p 31356
24/05/2023 51.50p 51.50p 50.15p 51.50p 1000
23/05/2023 52.50p 52.50p 51.00p 51.50p 2613
22/05/2023 53.00p 53.00p 52.00p 52.50p 10000
19/05/2023 53.00p 53.00p 52.00p 53.00p 8908
18/05/2023 53.00p 53.00p 53.00p 53.00p 0
17/05/2023 57.00p 57.00p 52.00p 53.00p 89818
16/05/2023 56.00p 57.00p 55.00p 57.00p 19000
15/05/2023 58.00p 58.00p 55.00p 56.00p 23244
12/05/2023 57.00p 58.96p 57.00p 58.00p 43300
11/05/2023 59.50p 59.50p 56.50p 58.00p 21405
10/05/2023 60.00p 60.00p 59.33p 59.50p 0
09/05/2023 60.50p 60.50p 57.50p 60.50p 10828
05/05/2023 60.50p 60.50p 60.03p 60.50p 7
04/05/2023 61.00p 61.00p 59.10p 60.50p 32734
03/05/2023 62.00p 62.00p 60.00p 61.00p 13500
02/05/2023 62.00p 62.00p 60.35p 62.00p 4801
28/04/2023 62.00p 62.00p 60.80p 62.00p 0
27/04/2023 62.00p 62.90p 60.35p 62.00p 6172
26/04/2023 62.00p 62.00p 60.80p 62.00p 0
25/04/2023 62.00p 62.00p 61.50p 62.00p 1600
24/04/2023 63.50p 63.50p 62.00p 62.00p 8893
21/04/2023 63.50p 63.50p 62.30p 63.50p 10
20/04/2023 63.00p 64.00p 63.00p 63.50p 12000
19/04/2023 68.00p 68.00p 63.00p 63.00p 26121
18/04/2023 68.00p 68.00p 66.00p 68.00p 40601
17/04/2023 62.00p 70.00p 62.00p 68.00p 109267
14/04/2023 62.00p 62.00p 61.10p 62.00p 9100
13/04/2023 62.00p 62.00p 61.15p 62.00p 11600
12/04/2023 62.00p 62.00p 62.00p 62.00p 0
11/04/2023 62.00p 62.21p 61.10p 62.00p 18578
06/04/2023 62.00p 62.50p 61.10p 62.00p 45399
05/04/2023 62.00p 62.00p 60.10p 62.00p 25000
04/04/2023 62.00p 62.00p 61.18p 62.00p 12500
03/04/2023 64.00p 65.00p 60.06p 62.00p 111000
31/03/2023 62.50p 62.50p 60.12p 62.50p 33320
30/03/2023 62.50p 62.59p 62.44p 62.50p 40000
29/03/2023 62.50p 62.59p 62.50p 62.50p 5000
28/03/2023 62.50p 62.50p 60.01p 62.50p 4500
27/03/2023 62.50p 63.57p 62.50p 62.50p 0
24/03/2023 62.50p 63.57p 62.50p 62.50p 0
23/03/2023 62.50p 63.57p 62.50p 62.50p 0
22/03/2023 62.50p 62.50p 61.68p 62.50p 4137
21/03/2023 62.50p 64.00p 60.74p 62.50p 94200
20/03/2023 62.50p 62.50p 62.25p 62.50p 1000
17/03/2023 62.50p 63.33p 62.50p 62.50p 0
16/03/2023 62.50p 62.50p 62.00p 62.50p 2313
15/03/2023 62.00p 64.00p 60.00p 62.00p 65375
14/03/2023 64.00p 64.00p 60.20p 62.00p 11238
13/03/2023 68.50p 68.50p 63.25p 64.00p 28363
10/03/2023 70.00p 70.00p 65.25p 68.50p 1615370
09/03/2023 70.00p 70.40p 69.00p 70.00p 10399
08/03/2023 70.00p 70.40p 70.00p 70.00p 2000
07/03/2023 68.50p 70.00p 68.50p 70.00p 35274
06/03/2023 68.50p 69.04p 68.50p 68.50p 280
03/03/2023 66.50p 68.50p 66.50p 68.50p 60000
02/03/2023 66.00p 67.50p 65.00p 66.50p 50382
01/03/2023 66.00p 66.67p 66.00p 66.00p 0
28/02/2023 66.00p 66.50p 66.00p 66.00p 744
27/02/2023 66.00p 66.50p 66.00p 66.00p 1000
24/02/2023 68.00p 68.00p 64.35p 66.00p 15515
23/02/2023 68.00p 68.00p 66.12p 68.00p 15050
22/02/2023 68.00p 69.20p 67.40p 68.00p 10179
21/02/2023 73.00p 73.00p 67.32p 68.00p 60000
20/02/2023 73.00p 74.00p 72.01p 73.00p 10863
17/02/2023 72.00p 74.00p 72.00p 73.00p 21090
16/02/2023 72.50p 75.00p 71.30p 72.00p 8450
15/02/2023 72.00p 74.00p 71.09p 72.50p 15971
14/02/2023 70.50p 74.00p 70.30p 72.00p 55163
13/02/2023 74.00p 74.00p 70.10p 70.50p 18924
10/02/2023 76.00p 76.00p 73.00p 74.00p 19750
09/02/2023 76.00p 76.00p 75.00p 76.00p 3952
08/02/2023 77.00p 77.00p 74.56p 76.00p 544840
07/02/2023 77.00p 78.40p 76.90p 77.00p 17147
06/02/2023 73.50p 77.00p 73.50p 77.00p 36007
03/02/2023 68.50p 76.00p 68.35p 73.50p 55140
02/02/2023 67.50p 68.98p 67.50p 68.50p 19140
01/02/2023 67.50p 67.50p 66.70p 67.50p 22500
31/01/2023 68.00p 68.00p 65.00p 67.50p 16306
30/01/2023 68.50p 68.50p 67.20p 68.00p 7819
27/01/2023 69.00p 69.79p 68.50p 68.50p 7277
26/01/2023 69.00p 69.00p 68.67p 69.00p 0
25/01/2023 69.00p 69.80p 68.50p 69.00p 4064
24/01/2023 70.00p 71.00p 68.75p 69.00p 28732
23/01/2023 61.50p 71.20p 61.50p 70.00p 166228
20/01/2023 56.50p 56.50p 55.75p 56.50p 0
19/01/2023 56.50p 56.60p 55.75p 56.50p 0
18/01/2023 56.50p 56.50p 55.77p 56.50p 10000
17/01/2023 56.00p 57.00p 55.50p 56.50p 11420
16/01/2023 56.00p 56.00p 55.80p 56.00p 0
13/01/2023 56.00p 56.75p 56.00p 56.00p 8000
12/01/2023 56.00p 56.00p 55.35p 56.00p 10451
11/01/2023 56.00p 57.00p 55.00p 56.00p 37488
10/01/2023 56.00p 56.00p 55.50p 56.00p 2000
09/01/2023 56.00p 56.00p 55.00p 56.00p 44000
06/01/2023 56.00p 56.00p 55.00p 56.00p 6800
05/01/2023 56.00p 56.79p 55.20p 56.00p 27158
04/01/2023 56.00p 56.00p 54.50p 56.00p 70000
03/01/2023 56.00p 56.80p 55.00p 56.00p 1035
30/12/2022 56.00p 56.00p 55.00p 56.00p 35500
29/12/2022 56.00p 56.00p 55.20p 56.00p 2000
28/12/2022 56.00p 56.80p 55.10p 56.00p 8857
23/12/2022 56.00p 56.80p 55.50p 56.00p 6282
22/12/2022 55.00p 57.50p 54.00p 56.00p 35864
21/12/2022 55.00p 55.00p 52.00p 52.00p 47387
20/12/2022 55.00p 56.33p 55.00p 55.00p 0
19/12/2022 55.00p 55.00p 53.50p 55.00p 6290
16/12/2022 55.00p 56.33p 55.00p 55.00p 0
15/12/2022 55.00p 56.33p 55.00p 55.00p 0
14/12/2022 55.00p 55.00p 55.00p 55.00p 24928
13/12/2022 55.00p 55.00p 53.50p 55.00p 6079
12/12/2022 55.00p 56.33p 55.00p 55.00p 0
09/12/2022 55.00p 55.00p 53.44p 55.00p 3688
08/12/2022 55.00p 56.33p 55.00p 55.00p 0
07/12/2022 55.00p 56.33p 55.00p 55.00p 0
06/12/2022 55.00p 55.00p 55.00p 55.00p 12500
05/12/2022 56.00p 56.00p 55.00p 55.00p 1810
02/12/2022 51.50p 56.00p 51.50p 56.00p 34887
01/12/2022 49.20p 53.00p 48.45p 51.50p 69044

*Close Price adjusted for both dividends and splits