Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
23/02/2022 76.00p 76.00p 71.00p 73.00p 23848
22/02/2022 76.50p 76.50p 75.00p 76.00p 1965
21/02/2022 76.50p 76.50p 75.00p 76.50p 3000
18/02/2022 76.50p 77.25p 75.00p 76.50p 1125
17/02/2022 76.50p 77.40p 75.00p 76.50p 1148
16/02/2022 76.50p 77.40p 75.00p 76.50p 700
15/02/2022 76.50p 77.40p 75.05p 76.50p 9421
14/02/2022 77.50p 77.50p 75.03p 76.50p 26065
11/02/2022 77.50p 77.50p 75.60p 77.50p 20000
10/02/2022 77.50p 77.50p 77.50p 77.50p 0
09/02/2022 77.50p 79.90p 75.60p 77.50p 11589
08/02/2022 77.50p 80.00p 77.50p 77.50p 1625
07/02/2022 77.50p 79.80p 75.60p 77.50p 6672
04/02/2022 77.50p 77.50p 75.85p 77.50p 10000
03/02/2022 77.50p 80.00p 75.05p 77.50p 56814
02/02/2022 73.50p 78.00p 73.50p 77.50p 28568
01/02/2022 71.00p 73.50p 70.00p 72.50p 47021
31/01/2022 71.00p 72.50p 70.10p 71.00p 19500
28/01/2022 71.00p 72.50p 70.00p 71.00p 13608
27/01/2022 71.00p 72.50p 70.00p 71.00p 79161
26/01/2022 68.50p 73.00p 68.50p 71.50p 33367
25/01/2022 69.00p 69.20p 68.44p 68.50p 36392
24/01/2022 69.00p 69.20p 68.40p 69.00p 11514
21/01/2022 69.00p 70.00p 68.40p 69.00p 22797
20/01/2022 69.00p 69.30p 68.00p 69.00p 16000
19/01/2022 71.50p 72.25p 68.00p 69.00p 46602
18/01/2022 73.00p 73.00p 68.00p 71.50p 80287
17/01/2022 75.00p 75.00p 71.00p 73.00p 51981
14/01/2022 75.00p 75.45p 73.00p 75.00p 2149
13/01/2022 76.00p 76.00p 74.00p 75.00p 11850
12/01/2022 76.00p 76.98p 76.00p 76.00p 1250
10/01/2022 77.50p 77.50p 77.50p 77.50p 0
07/01/2022 77.50p 77.50p 77.50p 77.50p 0
06/01/2022 78.50p 79.00p 76.60p 77.50p 22884
05/01/2022 77.50p 79.00p 77.50p 78.50p 24222
04/01/2022 75.00p 78.00p 74.10p 77.50p 48641
03/01/2022 75.00p 75.00p 75.00p 75.00p 0
31/12/2021 75.00p 75.00p 75.00p 75.00p 0
30/12/2021 75.00p 77.00p 73.12p 75.00p 4097
29/12/2021 72.50p 77.00p 72.50p 75.00p 9820
28/12/2021 72.50p 73.00p 72.50p 72.50p 355
27/12/2021 72.50p 73.00p 72.50p 72.50p 355
24/12/2021 72.50p 73.00p 72.50p 72.50p 355
23/12/2021 72.50p 72.99p 72.50p 72.50p 1642
22/12/2021 72.50p 73.00p 72.40p 72.50p 19054
21/12/2021 72.50p 73.00p 72.00p 72.50p 73697
20/12/2021 72.50p 72.50p 72.01p 72.50p 10000
17/12/2021 74.50p 74.50p 72.00p 72.50p 23191
16/12/2021 77.50p 77.60p 73.00p 74.50p 51765
15/12/2021 79.00p 79.00p 76.25p 77.50p 57726
14/12/2021 79.00p 79.00p 77.48p 79.00p 13378
13/12/2021 80.50p 82.50p 76.00p 79.00p 15125
10/12/2021 80.50p 80.50p 80.50p 80.50p 0
09/12/2021 80.50p 82.95p 78.60p 80.50p 12820
08/12/2021 81.00p 81.00p 78.00p 80.50p 647000
07/12/2021 81.00p 81.00p 79.95p 81.00p 29858
06/12/2021 81.00p 81.00p 79.00p 81.00p 54273
03/12/2021 81.00p 81.00p 80.00p 81.00p 20713
02/12/2021 81.00p 81.00p 79.25p 81.00p 64471
01/12/2021 78.50p 81.85p 78.30p 81.00p 29275
30/11/2021 82.00p 82.00p 77.06p 78.50p 83236
29/11/2021 82.00p 82.00p 81.00p 82.00p 5761
26/11/2021 85.50p 85.50p 80.00p 82.00p 95792
25/11/2021 83.50p 87.00p 82.90p 85.50p 27586
24/11/2021 83.00p 85.00p 76.50p 83.50p 117791
23/11/2021 85.50p 86.00p 81.00p 83.00p 74938
22/11/2021 86.50p 86.50p 85.00p 85.50p 2000
19/11/2021 87.50p 88.00p 85.00p 86.50p 27678
18/11/2021 87.50p 89.45p 87.50p 87.50p 2622
17/11/2021 87.50p 87.80p 87.50p 87.50p 1981
16/11/2021 87.50p 89.60p 87.50p 87.50p 31083
15/11/2021 87.00p 89.00p 87.00p 87.50p 19750
12/11/2021 86.50p 88.00p 86.50p 87.00p 17077
11/11/2021 86.50p 87.00p 86.50p 86.50p 3442
10/11/2021 86.50p 86.50p 85.00p 86.50p 40000
09/11/2021 86.50p 87.00p 85.00p 86.50p 2521
08/11/2021 86.50p 86.50p 85.01p 86.50p 6582
05/11/2021 86.50p 86.50p 85.51p 86.50p 21886
04/11/2021 86.50p 87.50p 85.51p 86.50p 18686
03/11/2021 86.50p 87.50p 85.51p 86.50p 20500
02/11/2021 86.50p 86.50p 86.50p 86.50p 0
01/11/2021 86.50p 86.50p 85.00p 86.50p 15714
29/10/2021 86.50p 87.70p 85.00p 86.50p 21000
28/10/2021 86.50p 87.50p 85.50p 86.50p 8571
27/10/2021 86.50p 86.50p 85.50p 86.50p 14048
26/10/2021 88.00p 88.00p 85.50p 86.50p 38284
25/10/2021 85.50p 89.00p 85.50p 88.00p 32559
22/10/2021 85.50p 86.50p 84.15p 85.50p 38090
21/10/2021 82.00p 86.00p 82.00p 85.50p 30723
20/10/2021 81.00p 82.80p 76.00p 82.00p 100242
19/10/2021 82.00p 82.00p 80.00p 81.00p 46897
18/10/2021 82.00p 82.00p 81.74p 82.00p 8847
15/10/2021 82.00p 82.50p 81.00p 82.00p 59944
14/10/2021 82.00p 82.00p 81.00p 82.00p 15567
13/10/2021 83.00p 83.00p 78.70p 82.00p 15632
12/10/2021 84.50p 85.00p 80.01p 83.00p 59448
11/10/2021 91.50p 92.40p 84.00p 84.50p 131657
08/10/2021 91.50p 92.80p 90.00p 91.50p 106441
07/10/2021 89.00p 91.50p 88.00p 91.50p 32821
06/10/2021 92.50p 92.50p 89.00p 89.00p 53566

*Close Price adjusted for both dividends and splits