Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/11/2022 49.20p 49.20p 49.20p 49.20p 0
29/11/2022 50.50p 50.50p 48.50p 49.20p 63234
28/11/2022 52.50p 52.50p 50.50p 50.50p 27760
25/11/2022 55.00p 55.00p 50.50p 52.50p 103468
24/11/2022 57.50p 59.90p 54.35p 55.00p 111757
23/11/2022 57.50p 57.85p 57.30p 57.50p 16518
22/11/2022 56.50p 57.99p 55.99p 57.50p 60508
21/11/2022 54.00p 55.00p 53.00p 55.00p 12364
18/11/2022 55.00p 55.00p 53.00p 54.00p 6963
17/11/2022 55.00p 56.00p 53.12p 55.00p 7578
16/11/2022 55.00p 55.00p 53.67p 55.00p 0
15/11/2022 56.00p 56.96p 53.00p 55.00p 18818
14/11/2022 56.50p 57.55p 53.00p 56.00p 37320
11/11/2022 56.50p 57.46p 56.50p 56.50p 19511
10/11/2022 56.50p 57.46p 56.50p 56.50p 2666
09/11/2022 56.50p 57.46p 56.50p 56.50p 3816
08/11/2022 56.00p 57.67p 55.50p 56.50p 12990
07/11/2022 55.00p 57.00p 55.00p 56.00p 46046
04/11/2022 55.00p 55.00p 53.75p 55.00p 609744
03/11/2022 55.00p 56.40p 53.66p 55.00p 17000
02/11/2022 55.00p 55.00p 55.00p 55.00p 0
01/11/2022 55.00p 55.50p 53.66p 55.00p 4104
31/10/2022 55.00p 55.00p 55.00p 55.00p 0
28/10/2022 55.00p 55.50p 53.65p 55.00p 221
27/10/2022 55.00p 55.50p 53.65p 55.00p 5300
26/10/2022 55.00p 55.25p 55.00p 55.00p 11
25/10/2022 55.00p 55.00p 53.12p 55.00p 770
24/10/2022 54.50p 55.90p 53.00p 55.00p 36277
21/10/2022 56.00p 56.00p 54.50p 54.50p 2543
20/10/2022 56.00p 56.00p 55.06p 56.00p 16000
19/10/2022 56.50p 56.50p 55.40p 56.00p 20000
18/10/2022 56.50p 57.00p 56.50p 56.50p 0
17/10/2022 56.00p 56.90p 55.31p 56.50p 9854
14/10/2022 52.50p 57.90p 52.50p 56.00p 38390
13/10/2022 50.50p 54.50p 49.24p 52.50p 125703
12/10/2022 50.00p 51.70p 49.00p 50.50p 22896
11/10/2022 54.50p 54.50p 50.00p 50.00p 73952
10/10/2022 38.50p 55.00p 38.50p 54.50p 260244
07/10/2022 38.00p 38.00p 38.00p 38.00p 0
06/10/2022 38.00p 38.50p 37.15p 38.00p 59792
05/10/2022 38.00p 38.00p 37.15p 38.00p 100
04/10/2022 38.50p 38.50p 38.00p 38.00p 5000
03/10/2022 38.50p 38.50p 38.03p 38.50p 19487
30/09/2022 38.00p 38.60p 37.06p 38.50p 22522
29/09/2022 38.00p 38.88p 37.00p 38.00p 16059
28/09/2022 39.10p 39.20p 36.60p 38.00p 50000
27/09/2022 40.80p 40.80p 37.00p 39.10p 31912
26/09/2022 40.80p 41.95p 39.60p 40.80p 8636
23/09/2022 40.00p 41.60p 39.84p 40.80p 43999
22/09/2022 40.00p 41.00p 40.00p 40.00p 1500
21/09/2022 40.00p 40.00p 40.00p 40.00p 0
20/09/2022 39.50p 40.20p 39.20p 40.00p 10330
19/09/2022 39.50p 40.00p 39.50p 39.50p 4000
16/09/2022 39.50p 40.00p 39.50p 39.50p 4000
15/09/2022 39.50p 39.50p 39.50p 39.50p 0
14/09/2022 39.50p 39.50p 39.50p 39.50p 0
13/09/2022 41.50p 41.50p 36.00p 39.50p 93536
12/09/2022 41.50p 41.50p 41.50p 41.50p 0
09/09/2022 41.50p 41.50p 41.50p 41.50p 0
08/09/2022 41.50p 41.50p 41.50p 41.50p 0
07/09/2022 41.50p 41.50p 36.25p 41.50p 53958
06/09/2022 42.00p 42.00p 40.25p 41.50p 9726
05/09/2022 42.00p 42.00p 42.00p 42.00p 0
02/09/2022 42.00p 42.00p 42.00p 42.00p 0
01/09/2022 41.50p 42.75p 41.50p 42.00p 16028
31/08/2022 43.00p 43.00p 40.36p 41.50p 5000
30/08/2022 43.00p 43.00p 42.00p 43.00p 251
29/08/2022 43.00p 43.00p 40.50p 43.00p 4459
26/08/2022 43.00p 43.00p 40.50p 43.00p 4459
25/08/2022 43.00p 43.00p 42.40p 43.00p 2593
24/08/2022 43.00p 43.82p 42.44p 43.00p 41200
23/08/2022 43.50p 43.50p 42.00p 43.00p 4285
22/08/2022 43.50p 43.50p 42.05p 43.50p 5921
19/08/2022 43.00p 43.50p 42.99p 43.50p 10000
18/08/2022 43.00p 43.00p 42.99p 43.00p 4000
17/08/2022 44.00p 44.00p 42.00p 43.00p 12450
16/08/2022 44.00p 44.00p 43.06p 44.00p 6247
15/08/2022 44.00p 44.00p 43.00p 44.00p 3182
12/08/2022 44.00p 44.00p 44.00p 44.00p 0
11/08/2022 44.00p 44.00p 43.06p 44.00p 10
10/08/2022 44.00p 44.00p 44.00p 44.00p 3000
09/08/2022 44.00p 44.00p 44.00p 44.00p 1400
08/08/2022 44.00p 44.00p 43.00p 44.00p 450
05/08/2022 44.00p 44.00p 43.10p 44.00p 5964
04/08/2022 44.00p 46.00p 43.50p 44.00p 48773
03/08/2022 46.50p 46.50p 43.00p 44.00p 11400
02/08/2022 46.50p 46.50p 46.50p 46.50p 0
01/08/2022 46.50p 46.90p 45.00p 46.50p 1000
29/07/2022 46.50p 46.50p 46.50p 46.50p 0
28/07/2022 46.50p 46.95p 46.50p 46.50p 219
27/07/2022 46.50p 46.50p 46.50p 46.50p 0
26/07/2022 46.50p 46.50p 45.63p 46.50p 3253
25/07/2022 46.50p 47.01p 45.63p 46.50p 1020
22/07/2022 46.50p 46.50p 46.50p 46.50p 0
21/07/2022 46.50p 46.50p 46.50p 46.50p 0
20/07/2022 46.50p 47.40p 45.05p 46.50p 21713
19/07/2022 46.50p 46.50p 45.00p 46.50p 25005
18/07/2022 46.50p 46.50p 46.50p 46.50p 0
15/07/2022 46.00p 47.80p 45.52p 46.50p 2582
14/07/2022 45.50p 47.00p 45.50p 45.50p 5000
13/07/2022 45.50p 45.98p 45.26p 45.50p 356
12/07/2022 45.50p 45.90p 45.30p 45.50p 35347
11/07/2022 45.50p 46.00p 45.50p 45.50p 1074
08/07/2022 45.00p 46.00p 45.00p 45.50p 2500
07/07/2022 45.00p 45.90p 44.55p 45.00p 13188
06/07/2022 44.00p 46.00p 43.70p 45.00p 23350
05/07/2022 44.00p 44.99p 44.00p 44.00p 3000
04/07/2022 44.00p 44.00p 44.00p 44.00p 0
01/07/2022 44.00p 44.88p 44.00p 44.00p 866
30/06/2022 44.00p 44.88p 44.00p 44.00p 251
29/06/2022 44.00p 44.90p 43.44p 44.00p 14318
28/06/2022 43.50p 45.50p 43.12p 44.00p 43399
27/06/2022 43.00p 44.00p 42.25p 43.50p 10198
24/06/2022 42.00p 43.90p 40.00p 43.00p 61795
23/06/2022 43.50p 43.50p 41.24p 42.00p 2000
22/06/2022 46.00p 46.00p 43.00p 43.50p 37011
21/06/2022 47.00p 48.00p 44.00p 46.00p 20493
20/06/2022 47.00p 47.00p 45.00p 47.00p 842
17/06/2022 47.00p 47.00p 45.00p 47.00p 1000
16/06/2022 47.00p 49.00p 45.00p 47.00p 600
15/06/2022 47.50p 47.50p 45.50p 47.00p 3500
14/06/2022 48.00p 48.00p 46.00p 47.50p 4000
13/06/2022 48.00p 48.50p 47.06p 48.00p 1948
10/06/2022 48.00p 48.70p 47.00p 48.00p 49465
09/06/2022 51.50p 51.50p 48.00p 48.00p 34063
08/06/2022 46.50p 53.90p 45.55p 51.50p 99647
07/06/2022 45.50p 47.00p 45.40p 46.50p 23500
06/06/2022 45.00p 46.55p 44.00p 45.50p 6000
03/06/2022 45.00p 46.90p 43.25p 45.00p 27110
02/06/2022 45.00p 46.90p 43.25p 45.00p 27110
01/06/2022 45.00p 46.90p 43.25p 45.00p 27110
31/05/2022 44.00p 45.80p 43.16p 45.00p 3121
30/05/2022 43.50p 45.00p 43.50p 44.00p 4400
27/05/2022 43.50p 45.00p 43.50p 43.50p 100
26/05/2022 43.50p 44.70p 43.50p 43.50p 50000
25/05/2022 45.50p 45.50p 43.00p 43.50p 42326
24/05/2022 45.50p 45.50p 45.39p 45.50p 854
23/05/2022 45.00p 45.50p 45.00p 45.50p 2155
20/05/2022 45.50p 45.50p 45.25p 45.50p 6300
19/05/2022 45.50p 45.50p 45.18p 45.50p 10414
18/05/2022 45.50p 45.86p 45.00p 45.50p 27034
17/05/2022 44.00p 47.40p 44.00p 45.50p 53854
16/05/2022 43.50p 45.94p 43.01p 44.00p 85409
13/05/2022 43.50p 47.60p 43.10p 43.50p 90000
12/05/2022 47.00p 47.00p 43.10p 43.50p 28312
11/05/2022 47.00p 47.00p 47.00p 47.00p 0
10/05/2022 48.50p 48.50p 47.00p 47.00p 24905
09/05/2022 51.00p 51.00p 48.50p 48.50p 28933
06/05/2022 51.00p 51.00p 50.00p 51.00p 21623
05/05/2022 52.50p 52.80p 50.00p 51.00p 62613
04/05/2022 51.00p 54.00p 51.00p 52.50p 8087
03/05/2022 51.00p 51.50p 50.95p 51.00p 7298
02/05/2022 51.00p 51.00p 51.00p 51.00p 0
29/04/2022 51.00p 51.00p 51.00p 51.00p 0
28/04/2022 51.00p 51.60p 50.80p 51.00p 6857
27/04/2022 51.00p 52.00p 50.72p 51.00p 13494
26/04/2022 51.00p 51.55p 50.22p 51.00p 1684
25/04/2022 51.00p 51.57p 50.10p 51.00p 13142
22/04/2022 51.00p 51.65p 50.70p 51.00p 11759
21/04/2022 51.50p 52.22p 50.60p 51.00p 28094
20/04/2022 51.00p 51.90p 50.05p 51.00p 26396
19/04/2022 51.00p 51.48p 50.04p 51.00p 5317
18/04/2022 54.00p 54.00p 50.26p 51.00p 50915
15/04/2022 54.00p 54.00p 50.26p 51.00p 50915
14/04/2022 54.00p 54.00p 50.26p 51.00p 50915
13/04/2022 54.50p 55.90p 53.06p 54.00p 31093
12/04/2022 55.50p 56.37p 54.45p 54.50p 18747
11/04/2022 50.50p 56.00p 49.60p 55.50p 66653
08/04/2022 51.00p 51.00p 50.50p 50.50p 16062
07/04/2022 54.00p 54.00p 49.33p 51.00p 113222
06/04/2022 50.50p 55.13p 49.20p 54.00p 162520
05/04/2022 38.50p 50.70p 32.50p 50.00p 798515
04/04/2022 59.50p 59.50p 56.10p 58.50p 25213
01/04/2022 61.00p 61.00p 56.96p 59.50p 39893
31/03/2022 63.50p 63.80p 61.00p 61.00p 11696
30/03/2022 60.50p 67.80p 60.00p 64.00p 66196
29/03/2022 62.00p 62.80p 59.10p 60.50p 24750
28/03/2022 64.00p 64.00p 61.00p 62.00p 24176
25/03/2022 64.00p 64.00p 62.59p 64.00p 7431
24/03/2022 66.50p 66.50p 63.10p 64.00p 14000
23/03/2022 66.50p 66.50p 65.09p 66.50p 2043
22/03/2022 66.00p 68.96p 65.13p 66.50p 14305
21/03/2022 67.00p 67.00p 65.00p 66.00p 8676
18/03/2022 67.00p 68.50p 67.00p 67.00p 59
17/03/2022 62.50p 67.50p 62.50p 67.00p 40577
16/03/2022 60.00p 63.29p 60.00p 62.00p 19300
15/03/2022 59.50p 59.50p 58.30p 59.50p 500
14/03/2022 59.50p 61.00p 59.50p 59.50p 1400
11/03/2022 57.50p 61.00p 57.35p 59.50p 16095
10/03/2022 57.50p 58.97p 56.09p 57.50p 5500
09/03/2022 57.00p 58.90p 56.00p 57.50p 79164
08/03/2022 57.50p 57.50p 56.00p 57.00p 32688
07/03/2022 63.50p 63.50p 57.00p 57.50p 22278
04/03/2022 66.00p 66.00p 62.00p 63.50p 18616
03/03/2022 66.00p 66.98p 65.15p 66.00p 28623
02/03/2022 67.50p 70.00p 65.00p 66.00p 22818
01/03/2022 67.00p 68.40p 65.00p 67.50p 17988
28/02/2022 71.00p 71.00p 66.60p 67.00p 38887
25/02/2022 71.50p 71.50p 71.00p 71.50p 10300
24/02/2022 72.00p 72.00p 69.00p 71.50p 5000

*Close Price adjusted for both dividends and splits