Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/12/2020 85.50p 88.00p 83.60p 87.00p 31515
28/12/2020 84.00p 85.50p 82.20p 84.00p 5941
25/12/2020 84.00p 85.50p 82.20p 84.00p 5941
24/12/2020 84.00p 85.50p 82.20p 84.00p 5941
23/12/2020 86.00p 87.00p 82.00p 84.00p 19394
22/12/2020 81.00p 90.00p 81.00p 86.00p 76478
21/12/2020 77.00p 81.50p 77.00p 79.50p 12706
18/12/2020 77.00p 78.00p 77.00p 77.00p 5954
17/12/2020 77.50p 79.74p 77.00p 77.00p 11400
16/12/2020 73.50p 80.00p 73.50p 77.00p 43206
15/12/2020 75.00p 75.20p 73.50p 73.50p 11943
14/12/2020 75.50p 78.00p 74.75p 75.00p 28654
11/12/2020 75.50p 77.95p 74.50p 75.50p 17250
10/12/2020 75.50p 78.00p 74.50p 75.50p 30438
09/12/2020 76.50p 78.00p 74.50p 74.50p 23532
08/12/2020 76.00p 78.00p 75.09p 76.50p 43861
07/12/2020 80.50p 80.80p 75.00p 76.00p 37777
04/12/2020 80.50p 81.00p 79.00p 80.50p 3989
03/12/2020 83.00p 84.50p 80.12p 80.50p 14629
02/12/2020 83.50p 84.50p 81.30p 83.00p 8387
01/12/2020 82.50p 84.40p 80.10p 83.50p 24325
30/11/2020 83.00p 83.00p 81.00p 82.50p 13886
27/11/2020 85.00p 85.70p 81.00p 83.00p 22236
26/11/2020 86.50p 86.50p 84.20p 85.50p 12587
25/11/2020 86.50p 86.50p 85.09p 86.50p 1250
24/11/2020 91.50p 91.50p 80.00p 86.50p 105878
23/11/2020 85.00p 92.90p 82.60p 89.50p 76500
20/11/2020 86.50p 87.20p 85.00p 85.00p 10267
19/11/2020 85.00p 87.97p 85.00p 86.50p 39109
18/11/2020 84.00p 86.80p 82.50p 85.00p 14356
17/11/2020 92.00p 93.80p 81.60p 84.00p 112201
16/11/2020 78.00p 95.90p 78.00p 89.50p 160779
13/11/2020 74.00p 79.50p 74.00p 78.00p 16348
12/11/2020 73.00p 75.80p 72.00p 74.00p 19451
10/11/2020 71.50p 71.70p 71.50p 71.50p 4024
09/11/2020 72.50p 73.00p 69.30p 71.50p 24999
06/11/2020 71.00p 72.50p 69.60p 72.50p 4827
05/11/2020 70.50p 72.90p 68.90p 72.00p 14144
04/11/2020 67.50p 72.90p 67.50p 70.50p 13069
03/11/2020 67.50p 69.95p 66.00p 67.50p 11760
02/11/2020 71.00p 71.00p 66.00p 67.50p 17079
30/10/2020 71.00p 71.00p 68.00p 71.00p 23132
29/10/2020 66.50p 72.00p 66.50p 71.00p 25118
28/10/2020 67.50p 69.00p 64.00p 66.50p 40766
27/10/2020 72.00p 72.00p 63.50p 67.50p 76810
26/10/2020 72.00p 72.00p 72.00p 72.00p 0
23/10/2020 72.00p 72.96p 70.10p 72.00p 11130
22/10/2020 71.50p 72.40p 70.10p 72.00p 8591
21/10/2020 71.50p 72.40p 70.09p 71.50p 20571
20/10/2020 71.50p 72.33p 70.00p 71.50p 13829
19/10/2020 77.50p 77.80p 71.50p 71.50p 23859
16/10/2020 78.50p 78.50p 75.00p 77.50p 2064
15/10/2020 78.50p 81.00p 75.00p 78.50p 7172
14/10/2020 81.00p 81.70p 80.00p 81.00p 7006
13/10/2020 81.00p 81.75p 80.78p 81.00p 10866
12/10/2020 81.50p 82.00p 80.21p 81.00p 17291
09/10/2020 81.50p 82.00p 80.15p 81.50p 50133
08/10/2020 75.00p 83.00p 75.00p 81.50p 100578
07/10/2020 73.50p 73.50p 68.00p 70.00p 70639
06/10/2020 77.00p 77.00p 72.10p 73.50p 59644
05/10/2020 77.00p 77.00p 75.92p 77.00p 1500
02/10/2020 77.00p 77.50p 75.25p 77.00p 14382
01/10/2020 77.00p 79.00p 75.92p 77.00p 10417
30/09/2020 74.00p 78.00p 74.00p 77.00p 12552
29/09/2020 75.00p 76.00p 72.10p 74.00p 43177
28/09/2020 77.25p 77.25p 71.00p 75.00p 42365
25/09/2020 79.00p 79.00p 76.00p 77.25p 25911
24/09/2020 79.00p 79.00p 79.00p 79.00p 0
23/09/2020 80.00p 80.00p 77.00p 79.00p 19920
22/09/2020 80.00p 80.00p 79.00p 80.00p 1207
21/09/2020 80.00p 81.60p 80.00p 80.00p 9225
18/09/2020 80.00p 81.80p 80.00p 80.00p 12958
17/09/2020 80.00p 80.00p 80.00p 80.00p 15889
16/09/2020 80.00p 81.90p 80.00p 80.00p 2836
15/09/2020 79.50p 81.90p 79.50p 80.00p 20158
14/09/2020 80.00p 80.00p 79.00p 79.50p 11000
11/09/2020 80.00p 80.00p 80.00p 80.00p 0
10/09/2020 80.00p 81.90p 80.00p 80.00p 4263
09/09/2020 82.50p 82.50p 78.00p 80.00p 29694
08/09/2020 84.50p 84.50p 82.00p 83.00p 9780
07/09/2020 84.50p 85.80p 83.20p 84.50p 7238
04/09/2020 84.50p 84.50p 84.50p 84.50p 0
03/09/2020 84.50p 84.50p 83.20p 84.50p 2304
02/09/2020 84.50p 85.90p 83.20p 84.50p 10227
01/09/2020 84.50p 85.80p 83.20p 84.50p 4365
31/08/2020 85.00p 85.90p 83.00p 84.50p 18423
28/08/2020 85.00p 85.90p 83.00p 84.50p 18423
27/08/2020 85.50p 85.50p 84.10p 85.00p 1961
26/08/2020 85.50p 86.97p 84.35p 85.50p 14517
25/08/2020 86.50p 87.30p 85.50p 85.50p 13831
24/08/2020 86.00p 87.50p 86.00p 86.50p 21871
21/08/2020 85.50p 87.80p 84.80p 86.00p 15750
20/08/2020 84.00p 87.00p 83.20p 85.50p 74185
19/08/2020 83.00p 83.00p 80.00p 81.50p 22124
18/08/2020 85.50p 85.95p 82.50p 83.00p 28727
17/08/2020 85.50p 86.00p 84.00p 84.00p 11594
14/08/2020 85.50p 85.50p 85.50p 85.50p 0
13/08/2020 85.50p 86.10p 84.09p 85.50p 4500
12/08/2020 87.00p 87.00p 84.00p 85.50p 19030
11/08/2020 85.50p 87.00p 85.50p 87.00p 2250
10/08/2020 86.50p 87.30p 84.09p 85.50p 19462
07/08/2020 86.50p 87.40p 85.50p 86.50p 23203
06/08/2020 86.50p 86.95p 85.09p 86.50p 5168
05/08/2020 88.00p 88.00p 85.09p 86.50p 18810
04/08/2020 87.00p 90.00p 87.00p 88.00p 22405
03/08/2020 85.50p 88.00p 84.09p 87.00p 27902
31/07/2020 75.00p 87.91p 75.00p 85.50p 86081
30/07/2020 72.50p 80.50p 72.50p 75.00p 200858
29/07/2020 70.00p 71.40p 68.30p 70.00p 2590
28/07/2020 70.00p 71.45p 70.00p 70.00p 10558
27/07/2020 70.00p 70.00p 68.00p 70.00p 9596
24/07/2020 70.00p 70.00p 70.00p 70.00p 0
23/07/2020 70.00p 72.00p 70.00p 70.00p 11972
22/07/2020 69.00p 71.88p 69.00p 70.00p 3700
21/07/2020 68.50p 70.00p 68.50p 69.00p 22497
20/07/2020 69.50p 69.50p 67.00p 68.50p 59379
17/07/2020 70.50p 70.50p 69.00p 69.50p 19412
16/07/2020 70.50p 71.90p 70.50p 70.50p 1386
15/07/2020 73.00p 73.00p 69.35p 70.50p 17662
14/07/2020 74.00p 74.00p 72.00p 73.00p 7473
13/07/2020 75.00p 76.88p 72.60p 74.00p 11449
10/07/2020 74.50p 77.00p 72.65p 75.00p 28799
09/07/2020 74.50p 76.85p 72.33p 74.50p 19427
08/07/2020 72.00p 78.00p 72.00p 74.50p 50771
07/07/2020 72.00p 72.00p 72.00p 72.00p 0
06/07/2020 72.00p 73.50p 71.50p 72.00p 10024
03/07/2020 72.00p 73.60p 71.44p 72.00p 15025
02/07/2020 72.00p 72.00p 70.00p 72.00p 18526
01/07/2020 75.00p 75.00p 70.00p 72.00p 32106
30/06/2020 73.50p 75.00p 73.50p 75.00p 5683
29/06/2020 75.50p 75.50p 72.00p 73.50p 48333
26/06/2020 76.00p 76.00p 75.00p 75.50p 2474
25/06/2020 76.00p 76.70p 75.20p 76.00p 19634
24/06/2020 76.00p 77.00p 75.00p 76.00p 9736
23/06/2020 67.00p 76.80p 67.00p 76.00p 43819
22/06/2020 66.50p 69.00p 63.53p 67.00p 18620
19/06/2020 68.50p 68.50p 64.00p 66.50p 38948
18/06/2020 68.50p 68.50p 67.00p 68.50p 3452
17/06/2020 68.50p 68.50p 67.00p 68.50p 14667
16/06/2020 68.50p 68.50p 68.40p 68.50p 8738
15/06/2020 68.50p 68.50p 68.50p 68.50p 7200
12/06/2020 68.50p 68.50p 67.10p 68.50p 8500
11/06/2020 72.00p 72.00p 67.00p 68.50p 30283
10/06/2020 73.50p 75.49p 70.00p 72.00p 4933
09/06/2020 75.00p 76.00p 71.00p 73.50p 14010
08/06/2020 77.00p 78.75p 73.00p 75.00p 48980
05/06/2020 77.50p 79.08p 74.00p 77.00p 43200
04/06/2020 76.00p 79.00p 74.40p 77.50p 126326
03/06/2020 75.00p 78.00p 71.33p 76.00p 62667
02/06/2020 71.00p 80.00p 67.60p 75.00p 369372
29/05/2020 60.75p 70.00p 59.30p 65.50p 79972
28/05/2020 53.50p 60.75p 52.90p 60.75p 28532
27/05/2020 53.50p 55.00p 52.90p 53.50p 3615
26/05/2020 53.50p 53.50p 52.45p 53.50p 8000
25/05/2020 54.50p 54.50p 53.30p 53.50p 7000
22/05/2020 54.50p 54.50p 53.30p 53.50p 7000
21/05/2020 55.50p 55.50p 53.45p 54.50p 6268
20/05/2020 49.00p 57.09p 48.00p 55.50p 22889
19/05/2020 49.00p 50.00p 48.26p 49.00p 6080
18/05/2020 49.00p 50.60p 48.00p 49.00p 39386
15/05/2020 53.00p 53.00p 48.00p 49.00p 48571
14/05/2020 53.00p 54.90p 51.00p 53.00p 29963
13/05/2020 53.00p 54.56p 51.00p 53.00p 13503
12/05/2020 56.50p 58.00p 46.95p 53.00p 92581
11/05/2020 58.50p 58.75p 55.20p 56.50p 54012
08/05/2020 61.00p 61.00p 57.00p 58.50p 18613
07/05/2020 61.00p 61.00p 57.00p 58.50p 18613
06/05/2020 63.50p 63.50p 60.00p 61.00p 27678
05/05/2020 59.00p 64.67p 59.00p 63.50p 52894
04/05/2020 60.00p 60.00p 57.00p 59.00p 31649
01/05/2020 66.00p 67.00p 59.00p 60.00p 69615
30/04/2020 71.00p 73.00p 64.50p 66.00p 69248
29/04/2020 65.00p 75.33p 64.60p 71.00p 192664
28/04/2020 61.50p 68.00p 60.60p 65.00p 121728
27/04/2020 56.50p 62.70p 55.90p 61.50p 91053
24/04/2020 57.50p 59.00p 55.69p 56.50p 20379
23/04/2020 56.50p 58.20p 56.50p 57.50p 8239
22/04/2020 57.50p 57.50p 55.00p 56.50p 76455
21/04/2020 58.50p 58.50p 57.50p 57.50p 21194
20/04/2020 56.50p 60.00p 56.50p 58.50p 90783
17/04/2020 52.00p 57.00p 52.00p 56.50p 163810
16/04/2020 49.50p 53.50p 49.50p 52.00p 40480
15/04/2020 49.10p 50.00p 49.10p 49.50p 3670
14/04/2020 48.50p 49.20p 48.50p 49.10p 4067
13/04/2020 48.50p 49.50p 48.10p 48.50p 28879
10/04/2020 48.50p 49.50p 48.10p 48.50p 28879
09/04/2020 48.50p 49.50p 48.10p 48.50p 28879
08/04/2020 48.50p 49.00p 48.00p 48.50p 31535
07/04/2020 52.50p 53.00p 47.00p 48.50p 80725
06/04/2020 46.50p 49.70p 46.50p 49.00p 29139
03/04/2020 46.50p 46.50p 46.50p 46.50p 0
02/04/2020 46.50p 47.00p 46.00p 46.50p 4682
01/04/2020 46.50p 49.00p 46.00p 46.10p 76098
31/03/2020 42.50p 48.00p 42.50p 46.50p 146291
30/03/2020 40.50p 42.74p 40.50p 41.30p 13007
27/03/2020 40.50p 40.50p 40.00p 40.50p 3485
26/03/2020 40.50p 40.50p 40.00p 40.50p 855
25/03/2020 41.00p 41.00p 40.00p 40.50p 67
24/03/2020 41.00p 41.00p 40.20p 41.00p 592
23/03/2020 41.00p 41.00p 41.00p 41.00p 0

*Close Price adjusted for both dividends and splits