Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2020 40.50p 41.00p 40.00p 41.00p 818
19/03/2020 42.50p 42.50p 39.00p 40.50p 8900
18/03/2020 43.10p 43.20p 38.00p 42.60p 8150
17/03/2020 45.50p 45.50p 40.50p 43.10p 19689
16/03/2020 45.50p 45.50p 45.00p 45.50p 3240
13/03/2020 45.50p 45.50p 45.50p 45.50p 0
12/03/2020 45.50p 46.00p 45.50p 45.50p 3100
11/03/2020 44.50p 46.00p 44.50p 45.50p 18783
10/03/2020 43.00p 45.00p 43.00p 44.50p 91994
09/03/2020 43.50p 43.50p 42.00p 43.00p 13638
06/03/2020 45.50p 45.50p 41.50p 44.00p 22611
05/03/2020 49.75p 49.75p 45.00p 45.50p 26853
04/03/2020 49.75p 50.50p 49.00p 49.75p 5187
03/03/2020 49.75p 49.75p 49.00p 49.75p 10436
02/03/2020 52.75p 52.75p 48.50p 49.75p 50918
28/02/2020 54.00p 54.00p 50.50p 52.75p 35891
27/02/2020 54.00p 54.50p 52.00p 54.00p 17700
26/02/2020 55.25p 55.25p 52.63p 54.00p 80400
25/02/2020 55.25p 55.25p 54.10p 55.25p 40153
24/02/2020 54.75p 55.25p 54.60p 55.25p 21940
21/02/2020 54.50p 54.50p 54.10p 54.50p 7362
20/02/2020 54.50p 55.00p 54.50p 54.50p 10069
19/02/2020 53.00p 54.98p 53.00p 54.50p 28317
18/02/2020 53.00p 53.00p 52.00p 53.00p 13715
17/02/2020 53.00p 53.00p 52.80p 53.00p 94
14/02/2020 53.00p 53.00p 52.00p 53.00p 25118
13/02/2020 53.50p 53.50p 52.00p 53.00p 25299
12/02/2020 53.50p 53.50p 53.05p 53.50p 4258
11/02/2020 53.50p 53.50p 52.00p 53.50p 14939
10/02/2020 53.50p 53.50p 52.00p 53.50p 10554
07/02/2020 53.50p 53.50p 53.20p 53.50p 4944
06/02/2020 53.50p 53.50p 52.00p 53.50p 4080
05/02/2020 53.25p 53.50p 53.00p 53.50p 7367
04/02/2020 53.25p 53.25p 53.00p 53.25p 5649
03/02/2020 53.50p 53.50p 52.25p 53.25p 6428
31/01/2020 53.50p 54.00p 53.50p 53.50p 25148
30/01/2020 54.50p 55.00p 53.10p 53.50p 15125
29/01/2020 56.25p 56.25p 54.00p 54.50p 20968
28/01/2020 56.25p 56.25p 56.00p 56.25p 7022
27/01/2020 59.00p 60.00p 56.00p 56.25p 21103
24/01/2020 58.50p 60.00p 58.00p 60.00p 14749
23/01/2020 61.50p 61.50p 58.00p 58.50p 53500
22/01/2020 61.50p 61.50p 59.00p 61.50p 10084
21/01/2020 62.50p 62.50p 61.00p 61.50p 16500
20/01/2020 63.00p 63.00p 61.00p 62.50p 40749
17/01/2020 63.00p 63.00p 61.00p 63.00p 33877
16/01/2020 63.00p 63.00p 61.00p 63.00p 8480
15/01/2020 63.00p 63.00p 61.00p 63.00p 19300
14/01/2020 63.00p 63.20p 61.15p 63.00p 14799
13/01/2020 63.00p 63.00p 61.00p 63.00p 6832
10/01/2020 62.50p 63.49p 61.00p 63.00p 1218
09/01/2020 60.50p 62.50p 60.00p 62.50p 31081
08/01/2020 63.50p 63.50p 60.25p 60.50p 58416
07/01/2020 61.50p 64.00p 61.50p 63.50p 45395
06/01/2020 60.50p 65.00p 60.15p 61.50p 46315
03/01/2020 57.00p 62.00p 57.00p 60.50p 102968
02/01/2020 50.50p 57.00p 50.50p 57.00p 57598
01/01/2020 49.50p 51.00p 49.50p 50.50p 955
31/12/2019 49.50p 51.00p 49.50p 50.50p 955
30/12/2019 49.00p 51.00p 49.00p 49.50p 12463
27/12/2019 49.00p 49.00p 49.00p 49.00p 0
26/12/2019 49.00p 52.00p 49.00p 49.00p 11018
25/12/2019 49.00p 52.00p 49.00p 49.00p 11018
24/12/2019 49.00p 52.00p 49.00p 49.00p 11018
23/12/2019 49.00p 49.90p 48.50p 49.00p 28751
20/12/2019 48.00p 50.00p 48.00p 49.00p 15170
19/12/2019 48.50p 50.00p 47.58p 49.00p 21673
18/12/2019 48.50p 48.50p 47.50p 48.50p 677
17/12/2019 48.50p 49.70p 48.50p 48.50p 3191
16/12/2019 46.50p 48.75p 46.50p 48.50p 12587
13/12/2019 45.50p 47.00p 45.25p 46.50p 54093
12/12/2019 45.50p 45.50p 45.25p 45.50p 10354
11/12/2019 48.00p 48.00p 43.50p 45.50p 89250
10/12/2019 50.50p 51.00p 47.00p 48.00p 84195
09/12/2019 50.50p 50.50p 49.60p 50.50p 6000
06/12/2019 49.00p 52.00p 49.00p 50.50p 10000
05/12/2019 49.00p 50.00p 48.10p 49.00p 22573
04/12/2019 49.00p 49.60p 48.10p 49.00p 26027
03/12/2019 49.00p 49.75p 48.00p 49.00p 25237
02/12/2019 48.50p 49.10p 48.00p 49.00p 44995
29/11/2019 44.00p 49.00p 44.00p 48.50p 243602
28/11/2019 40.00p 44.00p 39.65p 44.00p 36676
27/11/2019 37.00p 40.00p 37.00p 40.00p 7524
26/11/2019 35.00p 37.85p 35.00p 37.00p 11611
25/11/2019 34.50p 36.00p 34.10p 35.00p 74566
22/11/2019 33.50p 33.50p 33.50p 33.50p 0
21/11/2019 33.50p 33.50p 33.10p 33.50p 13040
20/11/2019 33.50p 33.50p 33.00p 33.50p 100
19/11/2019 34.00p 34.00p 33.10p 33.50p 15000
18/11/2019 35.50p 35.50p 33.03p 34.00p 9600
15/11/2019 35.50p 35.50p 35.50p 35.50p 0
14/11/2019 35.50p 35.50p 34.50p 35.50p 5047
13/11/2019 35.50p 35.50p 34.00p 35.50p 3868
12/11/2019 35.50p 35.50p 35.50p 35.50p 0
11/11/2019 35.50p 36.79p 34.00p 35.50p 4589
08/11/2019 35.50p 35.50p 35.50p 35.50p 0
07/11/2019 35.50p 35.50p 34.00p 35.50p 16935
06/11/2019 35.50p 36.80p 35.50p 35.50p 964
05/11/2019 35.50p 35.50p 35.20p 35.50p 1100
04/11/2019 35.50p 35.50p 35.17p 35.50p 19337
01/11/2019 35.50p 37.00p 35.50p 35.50p 9500
31/10/2019 32.50p 37.00p 32.50p 35.50p 58954
30/10/2019 32.50p 32.50p 32.47p 32.50p 1000
29/10/2019 32.50p 33.00p 32.50p 32.50p 6969
28/10/2019 32.50p 32.50p 32.50p 32.50p 15000
25/10/2019 32.50p 33.00p 32.21p 32.50p 20728
24/10/2019 32.50p 33.00p 32.50p 32.50p 318
23/10/2019 32.50p 32.50p 32.50p 32.50p 0
22/10/2019 32.70p 33.00p 32.00p 32.50p 34785
21/10/2019 33.50p 33.50p 32.56p 32.70p 13714
18/10/2019 33.50p 33.50p 33.50p 33.50p 0
17/10/2019 31.80p 35.00p 31.80p 33.50p 25345
16/10/2019 31.80p 32.60p 31.80p 31.80p 12145
15/10/2019 31.80p 32.60p 31.80p 31.80p 7948
14/10/2019 31.80p 32.44p 31.80p 31.80p 2800
11/10/2019 31.80p 31.80p 31.80p 31.80p 0
10/10/2019 31.80p 32.60p 31.80p 31.80p 19000
09/10/2019 31.80p 33.50p 31.80p 31.80p 9653
08/10/2019 34.00p 34.00p 31.80p 31.80p 57900
07/10/2019 34.00p 35.90p 32.74p 34.00p 118880
04/10/2019 32.50p 34.00p 32.50p 33.00p 24489
03/10/2019 32.50p 33.58p 32.50p 32.50p 4000
02/10/2019 34.50p 34.50p 32.50p 32.50p 50133
01/10/2019 33.70p 35.90p 33.70p 34.50p 86144
30/09/2019 32.50p 34.00p 32.50p 33.70p 99425
27/09/2019 30.00p 31.19p 30.00p 30.40p 6500
26/09/2019 30.00p 30.00p 30.00p 30.00p 0
25/09/2019 30.00p 30.00p 30.00p 30.00p 0
24/09/2019 30.00p 30.40p 30.00p 30.00p 5600
23/09/2019 29.00p 30.82p 29.00p 30.00p 81003
20/09/2019 29.00p 29.25p 28.03p 29.00p 27250
19/09/2019 31.50p 31.50p 28.10p 29.00p 56502
18/09/2019 31.50p 31.56p 31.01p 31.50p 14200
17/09/2019 31.50p 31.50p 31.00p 31.50p 10000
16/09/2019 31.50p 31.60p 31.00p 31.50p 35000
13/09/2019 31.50p 31.50p 31.50p 31.50p 0
12/09/2019 31.50p 31.50p 31.50p 31.50p 0
11/09/2019 31.50p 31.78p 31.00p 31.50p 18012
10/09/2019 32.50p 32.71p 31.40p 31.50p 19412
09/09/2019 32.50p 32.88p 32.20p 32.50p 28355
06/09/2019 32.50p 32.88p 32.00p 32.50p 5250
05/09/2019 33.20p 33.20p 32.00p 32.50p 7500
04/09/2019 33.20p 33.25p 33.04p 33.20p 3700
03/09/2019 33.20p 33.20p 33.20p 33.20p 0
02/09/2019 33.20p 33.20p 33.20p 33.20p 0
30/08/2019 33.20p 33.20p 33.20p 33.20p 0
29/08/2019 33.20p 33.20p 33.20p 33.20p 0
28/08/2019 33.20p 33.20p 33.20p 33.20p 0
27/08/2019 33.20p 33.40p 33.10p 33.20p 26295
23/08/2019 33.20p 33.20p 33.00p 33.20p 1850
22/08/2019 33.20p 33.20p 33.20p 33.20p 0
21/08/2019 33.20p 33.20p 33.20p 33.20p 0
20/08/2019 33.20p 33.20p 33.00p 33.20p 1095
19/08/2019 33.20p 33.20p 33.00p 33.20p 402
16/08/2019 33.20p 33.20p 33.00p 33.20p 4564
15/08/2019 33.20p 33.20p 33.00p 33.20p 7887
14/08/2019 33.20p 33.20p 33.20p 33.20p 0
13/08/2019 33.20p 33.20p 33.20p 33.20p 0
12/08/2019 33.30p 33.30p 33.01p 33.20p 3872
09/08/2019 33.30p 33.30p 33.30p 33.30p 0
08/08/2019 33.30p 33.40p 33.20p 33.30p 25135
07/08/2019 33.30p 33.30p 33.30p 33.30p 0
06/08/2019 33.30p 33.30p 33.21p 33.30p 1850
05/08/2019 33.60p 33.60p 33.21p 33.30p 28823
02/08/2019 33.60p 33.60p 33.60p 33.60p 0
01/08/2019 33.60p 33.60p 33.60p 33.60p 0
31/07/2019 33.60p 33.60p 33.60p 33.60p 0
30/07/2019 33.60p 33.60p 33.56p 33.60p 2850
29/07/2019 33.60p 33.60p 33.52p 33.60p 1500
26/07/2019 33.60p 33.90p 33.60p 33.60p 15000
25/07/2019 35.10p 35.10p 33.28p 33.60p 38629
24/07/2019 35.10p 35.10p 35.10p 35.10p 15000
23/07/2019 36.10p 36.10p 35.05p 35.10p 19180
22/07/2019 37.20p 37.20p 35.15p 36.10p 50745
19/07/2019 37.20p 37.20p 37.20p 37.20p 0
18/07/2019 37.20p 37.20p 37.20p 37.20p 0
17/07/2019 37.20p 37.20p 37.00p 37.20p 4063
16/07/2019 37.50p 37.50p 37.00p 37.20p 17186
15/07/2019 37.50p 37.50p 37.25p 37.50p 1000
12/07/2019 37.50p 37.50p 37.25p 37.50p 10000
11/07/2019 37.50p 37.50p 37.13p 37.50p 12138
10/07/2019 37.50p 37.50p 37.50p 37.50p 0
09/07/2019 37.50p 37.50p 37.00p 37.50p 28508
08/07/2019 39.00p 39.00p 35.50p 37.50p 32950
05/07/2019 39.00p 39.00p 39.00p 39.00p 0
04/07/2019 39.00p 39.00p 39.00p 39.00p 0
03/07/2019 39.00p 39.00p 38.00p 39.00p 5581
02/07/2019 39.00p 39.00p 38.00p 39.00p 5160
01/07/2019 39.00p 39.28p 38.00p 39.00p 18735
28/06/2019 39.00p 39.00p 39.00p 39.00p 0
27/06/2019 39.00p 39.00p 39.00p 39.00p 0
26/06/2019 39.00p 39.00p 39.00p 39.00p 0
25/06/2019 39.00p 39.00p 38.12p 39.00p 34954
24/06/2019 39.00p 39.70p 38.52p 39.00p 26500
21/06/2019 39.00p 40.00p 38.00p 39.00p 24801
20/06/2019 39.00p 39.50p 38.32p 39.00p 37355
19/06/2019 39.00p 39.00p 39.00p 39.00p 18727
18/06/2019 39.00p 39.50p 38.32p 39.00p 11579
17/06/2019 39.00p 39.00p 39.00p 39.00p 0
14/06/2019 39.00p 39.60p 38.80p 39.00p 32750

*Close Price adjusted for both dividends and splits