Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/10/2021 92.50p 92.50p 92.35p 92.50p 46024
04/10/2021 92.50p 93.40p 92.33p 92.50p 47818
01/10/2021 92.50p 92.50p 91.40p 92.50p 65329
30/09/2021 92.50p 92.50p 92.50p 92.50p 12000
29/09/2021 92.50p 94.75p 92.50p 92.50p 1500
28/09/2021 92.50p 92.52p 92.50p 92.50p 9524
27/09/2021 89.50p 92.50p 88.09p 92.50p 158973
24/09/2021 89.00p 90.60p 89.00p 89.50p 330860
23/09/2021 90.70p 90.78p 88.00p 89.00p 48847
22/09/2021 89.50p 92.00p 89.00p 90.70p 29315
21/09/2021 92.50p 92.99p 89.50p 89.50p 18900
20/09/2021 94.50p 94.50p 90.00p 92.50p 41270
17/09/2021 93.50p 94.50p 93.00p 94.50p 29061
16/09/2021 94.50p 94.60p 91.90p 93.50p 36979
15/09/2021 95.00p 99.00p 94.00p 94.50p 50779
14/09/2021 99.50p 99.50p 93.01p 96.00p 40425
13/09/2021 99.50p 99.50p 97.30p 99.50p 8267
10/09/2021 101.50p 101.65p 98.10p 99.50p 9903
09/09/2021 101.50p 101.50p 100.03p 101.50p 3188
08/09/2021 101.50p 101.70p 101.50p 101.50p 1566
07/09/2021 102.00p 102.00p 100.00p 100.00p 112132
06/09/2021 101.50p 102.00p 100.40p 102.00p 24097
03/09/2021 102.00p 102.00p 101.29p 101.50p 32580
02/09/2021 102.50p 103.70p 100.00p 102.00p 30350
01/09/2021 100.50p 103.90p 100.40p 102.50p 30785
31/08/2021 104.00p 104.00p 99.00p 100.50p 44977
30/08/2021 105.00p 105.40p 103.00p 104.00p 11000
27/08/2021 105.00p 105.40p 103.00p 104.00p 11000
26/08/2021 98.50p 105.00p 98.50p 105.00p 29981
25/08/2021 98.50p 99.70p 98.10p 98.50p 4114
24/08/2021 98.00p 99.90p 98.00p 98.50p 9636
23/08/2021 98.00p 99.00p 98.00p 98.00p 23459
20/08/2021 96.50p 98.80p 96.50p 98.00p 24958
19/08/2021 98.50p 99.00p 95.00p 96.50p 46404
18/08/2021 101.50p 103.00p 98.00p 99.20p 12742
17/08/2021 102.50p 102.70p 100.22p 101.50p 5009
16/08/2021 101.50p 103.72p 100.00p 102.50p 239406
13/08/2021 101.50p 102.69p 100.50p 101.50p 60281
12/08/2021 101.50p 102.14p 101.50p 101.50p 1566
11/08/2021 103.25p 103.25p 100.00p 101.50p 5000
10/08/2021 103.25p 103.25p 103.00p 103.25p 1800
09/08/2021 105.00p 105.00p 101.00p 103.25p 12915
06/08/2021 104.00p 105.08p 103.40p 105.00p 9186
05/08/2021 106.00p 106.70p 104.00p 104.00p 9003
04/08/2021 106.00p 106.70p 104.81p 106.00p 4222
03/08/2021 107.00p 107.00p 105.12p 106.00p 5363
02/08/2021 104.25p 109.00p 104.25p 107.00p 11962
30/07/2021 104.25p 104.25p 103.34p 104.25p 508
29/07/2021 100.50p 106.50p 100.50p 104.25p 29626
28/07/2021 101.50p 101.60p 100.00p 100.50p 10013
27/07/2021 101.50p 101.50p 101.30p 101.50p 584
26/07/2021 102.50p 102.50p 101.00p 101.50p 8648
23/07/2021 102.50p 102.50p 101.00p 102.50p 892
22/07/2021 104.50p 105.90p 101.00p 102.50p 29974
21/07/2021 105.00p 106.00p 103.10p 104.50p 18348
20/07/2021 103.00p 106.20p 102.00p 105.00p 46103
19/07/2021 112.50p 112.50p 98.00p 101.00p 71100
16/07/2021 112.50p 112.50p 110.10p 112.50p 1500
15/07/2021 113.50p 114.40p 110.25p 114.00p 29536
14/07/2021 116.00p 116.00p 112.92p 113.50p 15237
13/07/2021 116.00p 117.96p 114.20p 116.00p 268719
12/07/2021 113.50p 119.00p 113.50p 116.00p 8587
09/07/2021 116.00p 116.00p 112.55p 113.50p 15154
08/07/2021 117.50p 120.00p 115.37p 116.00p 27621
07/07/2021 116.00p 120.00p 115.00p 117.50p 45013
06/07/2021 114.00p 117.80p 114.00p 116.00p 39926
05/07/2021 103.25p 118.00p 103.25p 114.00p 181889
02/07/2021 100.50p 104.00p 99.00p 101.50p 133312
01/07/2021 99.00p 99.20p 95.00p 95.00p 14850
30/06/2021 101.50p 101.50p 99.00p 99.00p 5000
29/06/2021 102.50p 105.00p 100.00p 101.50p 7370
28/06/2021 102.50p 102.50p 100.00p 102.50p 520
25/06/2021 102.50p 104.00p 100.00p 102.50p 4118
24/06/2021 104.00p 104.00p 101.00p 102.50p 7051
23/06/2021 103.00p 105.50p 102.20p 104.00p 23567
22/06/2021 104.00p 105.40p 100.00p 103.00p 10938
21/06/2021 104.00p 104.00p 102.00p 104.00p 8000
18/06/2021 105.50p 107.95p 102.00p 104.00p 20093
17/06/2021 104.50p 107.95p 103.10p 105.50p 35014
16/06/2021 104.50p 104.50p 104.10p 104.50p 3000
15/06/2021 106.50p 106.50p 100.10p 104.50p 10366
14/06/2021 108.00p 108.00p 105.00p 106.50p 6509
11/06/2021 109.50p 110.00p 106.00p 108.00p 16308
10/06/2021 105.00p 113.00p 105.00p 109.50p 82658
09/06/2021 99.50p 107.99p 99.50p 104.50p 84654
08/06/2021 99.50p 103.00p 99.00p 99.50p 121916
07/06/2021 97.50p 97.50p 95.10p 96.50p 10158
04/06/2021 97.50p 97.98p 97.01p 97.50p 20251
03/06/2021 97.50p 97.99p 97.50p 97.50p 12574
02/06/2021 97.50p 97.50p 96.00p 97.50p 7127
01/06/2021 100.50p 100.50p 97.20p 97.50p 6203
31/05/2021 100.50p 100.50p 98.01p 100.50p 24624
28/05/2021 100.50p 100.50p 98.01p 100.50p 24624
27/05/2021 100.50p 102.75p 98.00p 100.50p 21868
26/05/2021 100.50p 100.50p 99.00p 100.50p 26083

*Close Price adjusted for both dividends and splits