Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/11/2017 48.50p 48.50p 45.00p 45.00p 32353
31/10/2017 48.50p 48.50p 47.00p 48.50p 40648
30/10/2017 48.50p 48.50p 47.00p 48.50p 1000
27/10/2017 48.50p 48.50p 48.50p 48.50p 0
26/10/2017 48.50p 48.50p 48.50p 48.50p 0
25/10/2017 48.50p 48.50p 47.00p 48.50p 6464
24/10/2017 48.00p 48.50p 47.00p 48.50p 8000
23/10/2017 45.50p 49.00p 45.00p 47.00p 79444
20/10/2017 52.00p 52.00p 42.40p 45.50p 60325
19/10/2017 52.00p 54.50p 50.90p 52.00p 1500
18/10/2017 52.00p 52.40p 51.00p 52.00p 18519
17/10/2017 52.00p 52.00p 52.00p 52.00p 0
16/10/2017 52.00p 52.00p 51.40p 52.00p 7000
13/10/2017 52.00p 52.00p 52.00p 52.00p 4770
12/10/2017 52.00p 52.00p 52.00p 52.00p 4000
11/10/2017 52.00p 52.00p 52.00p 52.00p 1500
10/10/2017 52.00p 52.00p 52.00p 52.00p 0
09/10/2017 55.00p 55.00p 52.00p 52.00p 16515
06/10/2017 55.00p 56.50p 55.00p 55.00p 0
05/10/2017 59.50p 59.50p 55.00p 55.00p 75389
04/10/2017 58.00p 59.50p 58.00p 58.00p 0
03/10/2017 58.00p 58.00p 58.00p 58.00p 0
02/10/2017 58.00p 59.50p 58.00p 58.00p 0
29/09/2017 57.50p 58.00p 57.50p 58.00p 13797
28/09/2017 57.50p 57.50p 57.50p 57.50p 4500
27/09/2017 56.50p 57.50p 56.50p 57.50p 2066
26/09/2017 56.50p 56.50p 56.50p 56.50p 0
25/09/2017 56.50p 56.50p 56.50p 56.50p 5000
22/09/2017 54.50p 56.50p 54.50p 56.50p 30000
21/09/2017 54.50p 54.50p 54.50p 54.50p 0
20/09/2017 54.50p 54.50p 54.50p 54.50p 0
19/09/2017 54.50p 54.50p 54.50p 54.50p 0
18/09/2017 54.50p 54.50p 54.50p 54.50p 12061
15/09/2017 54.50p 54.50p 54.50p 54.50p 19376
14/09/2017 54.50p 54.50p 54.50p 54.50p 10100
13/09/2017 54.50p 54.50p 54.50p 54.50p 0
12/09/2017 54.50p 54.50p 54.50p 54.50p 0
11/09/2017 54.50p 54.50p 54.50p 54.50p 7163
08/09/2017 54.50p 54.50p 54.50p 54.50p 0
07/09/2017 51.50p 54.50p 51.50p 54.50p 14286
06/09/2017 50.00p 51.50p 50.00p 51.50p 15000
05/09/2017 51.50p 51.50p 50.00p 50.00p 3000
04/09/2017 51.50p 51.50p 51.50p 51.50p 2158
01/09/2017 51.50p 51.50p 51.50p 51.50p 3000
31/08/2017 51.50p 51.50p 51.50p 51.50p 0
30/08/2017 51.50p 51.50p 51.50p 51.50p 0
29/08/2017 51.50p 51.50p 51.50p 51.50p 0
25/08/2017 52.50p 52.50p 51.00p 51.50p 1450
24/08/2017 57.50p 57.50p 49.50p 51.00p 26819
23/08/2017 57.50p 57.50p 55.50p 57.50p 2000
22/08/2017 57.50p 57.50p 57.50p 57.50p 0
21/08/2017 58.50p 58.50p 57.50p 57.50p 4944
18/08/2017 58.50p 58.50p 58.50p 58.50p 0
17/08/2017 58.50p 58.50p 58.50p 58.50p 6820
16/08/2017 58.50p 58.50p 58.50p 58.50p 6700
15/08/2017 58.50p 58.50p 58.50p 58.50p 0
14/08/2017 58.50p 58.50p 58.50p 58.50p 0
11/08/2017 58.50p 58.50p 58.50p 58.50p 0
10/08/2017 58.50p 58.50p 58.50p 58.50p 0
09/08/2017 58.50p 58.50p 58.50p 58.50p 2000
08/08/2017 60.00p 60.00p 58.50p 58.50p 6867
07/08/2017 60.00p 60.00p 60.00p 60.00p 3000
04/08/2017 60.00p 60.00p 60.00p 60.00p 12160
03/08/2017 58.50p 60.00p 58.50p 60.00p 22961
02/08/2017 58.50p 58.50p 58.50p 58.50p 0
01/08/2017 59.50p 59.50p 58.50p 58.50p 0
31/07/2017 59.50p 59.50p 59.50p 59.50p 6000
28/07/2017 60.00p 60.00p 59.50p 59.50p 6000
27/07/2017 60.50p 61.50p 60.00p 60.00p 6000
26/07/2017 60.50p 60.50p 60.50p 60.50p 4800
25/07/2017 60.50p 60.50p 60.50p 60.50p 0
24/07/2017 60.50p 60.50p 60.50p 60.50p 12283
21/07/2017 60.50p 60.50p 60.50p 60.50p 3000
20/07/2017 60.50p 60.50p 60.50p 60.50p 0
19/07/2017 61.00p 63.50p 60.50p 60.50p 25037
18/07/2017 55.50p 61.00p 55.00p 61.00p 63075
17/07/2017 57.50p 57.50p 53.50p 55.00p 49000
14/07/2017 57.50p 57.50p 57.50p 57.50p 0
13/07/2017 57.50p 57.50p 57.50p 57.50p 5000
12/07/2017 57.50p 57.50p 57.50p 57.50p 0
11/07/2017 57.50p 57.50p 57.50p 57.50p 0
10/07/2017 58.50p 58.50p 55.50p 57.50p 26000
07/07/2017 62.50p 62.50p 54.00p 58.50p 51877
06/07/2017 62.50p 62.50p 62.50p 62.50p 21162
05/07/2017 62.50p 62.50p 62.50p 62.50p 0
04/07/2017 62.50p 62.50p 62.50p 62.50p 0
03/07/2017 62.50p 62.50p 62.50p 62.50p 0
30/06/2017 62.50p 62.50p 62.50p 62.50p 12500
29/06/2017 62.50p 62.50p 62.50p 62.50p 100
28/06/2017 62.50p 62.50p 62.50p 62.50p 7632
27/06/2017 62.50p 62.50p 62.50p 62.50p 1000
26/06/2017 63.50p 63.50p 62.50p 62.50p 2500
23/06/2017 63.50p 63.50p 63.50p 63.50p 0
22/06/2017 63.50p 63.50p 63.50p 63.50p 0
21/06/2017 64.50p 64.50p 63.50p 63.50p 0
20/06/2017 64.50p 64.50p 64.50p 64.50p 0
19/06/2017 64.50p 64.50p 64.50p 64.50p 0
16/06/2017 64.50p 64.50p 64.50p 64.50p 0
15/06/2017 64.50p 65.00p 61.90p 64.50p 13583
14/06/2017 63.50p 64.50p 62.00p 64.50p 11325
13/06/2017 64.00p 64.00p 62.00p 63.50p 23642
12/06/2017 63.00p 63.00p 62.55p 63.00p 6200
09/06/2017 63.00p 63.00p 60.02p 63.00p 6500
08/06/2017 64.50p 65.50p 61.00p 63.00p 46242
07/06/2017 59.50p 65.65p 59.50p 64.50p 32095
06/06/2017 62.50p 63.65p 58.00p 60.50p 28446
05/06/2017 59.50p 59.80p 58.24p 59.50p 5960
02/06/2017 59.50p 60.70p 58.00p 59.50p 56858
01/06/2017 58.50p 61.00p 58.50p 59.50p 92514
31/05/2017 58.50p 58.50p 58.20p 58.50p 1920
30/05/2017 58.50p 60.50p 57.90p 58.50p 28500
26/05/2017 58.50p 60.00p 58.50p 58.50p 400
25/05/2017 59.00p 59.90p 58.20p 58.50p 8469
24/05/2017 56.00p 62.20p 56.00p 59.00p 134726
23/05/2017 56.00p 59.00p 55.25p 56.00p 23250
22/05/2017 56.00p 56.50p 55.50p 56.00p 0
19/05/2017 56.00p 56.00p 54.87p 56.00p 3727
18/05/2017 57.50p 57.50p 54.42p 56.00p 5500
17/05/2017 57.50p 57.50p 55.00p 57.50p 3500
16/05/2017 56.25p 56.25p 54.00p 56.25p 21698
15/05/2017 56.25p 57.00p 54.00p 56.25p 43080
12/05/2017 56.75p 56.75p 54.00p 56.25p 20800
11/05/2017 58.25p 58.25p 53.00p 56.75p 28506
10/05/2017 59.50p 63.00p 58.25p 58.25p 15988
09/05/2017 52.50p 61.00p 52.50p 59.50p 106378
08/05/2017 53.50p 56.50p 50.70p 52.50p 39254
05/05/2017 51.50p 52.50p 50.50p 51.50p 6700
04/05/2017 51.50p 52.90p 51.50p 51.50p 930
03/05/2017 51.50p 52.99p 50.01p 51.50p 22200
02/05/2017 51.50p 51.50p 51.50p 51.50p 0
28/04/2017 51.50p 51.50p 51.50p 51.50p 0
27/04/2017 51.50p 52.99p 50.00p 51.50p 13152
26/04/2017 51.00p 52.99p 51.00p 51.50p 49943
25/04/2017 51.00p 52.50p 50.50p 51.00p 30263
24/04/2017 51.50p 51.50p 50.50p 51.00p 1000
21/04/2017 52.00p 52.00p 51.00p 51.50p 2056
20/04/2017 49.00p 54.00p 49.00p 52.00p 33765
19/04/2017 49.00p 49.90p 48.00p 49.00p 161806
18/04/2017 49.00p 49.47p 49.00p 49.00p 18
13/04/2017 47.50p 49.47p 47.50p 49.00p 45584
12/04/2017 48.00p 49.32p 47.20p 47.50p 8200
11/04/2017 48.00p 48.00p 47.20p 48.00p 5000
10/04/2017 47.50p 49.29p 46.00p 48.00p 63347
07/04/2017 47.50p 49.80p 47.50p 47.50p 106262
06/04/2017 47.50p 48.50p 47.50p 47.50p 42733
05/04/2017 45.50p 50.00p 45.00p 47.50p 136542
04/04/2017 44.00p 44.00p 44.00p 44.00p 0
03/04/2017 44.00p 44.50p 41.00p 44.00p 3500
31/03/2017 43.00p 44.60p 41.50p 44.00p 19109
30/03/2017 43.00p 43.50p 41.50p 43.00p 47256
29/03/2017 43.00p 43.00p 41.00p 43.00p 20400
28/03/2017 43.00p 43.00p 43.00p 43.00p 0
27/03/2017 43.00p 43.00p 43.00p 43.00p 11627
24/03/2017 43.00p 43.00p 41.00p 43.00p 1375
23/03/2017 43.00p 45.00p 41.00p 43.00p 78463
22/03/2017 43.00p 43.00p 43.00p 43.00p 0
21/03/2017 45.00p 45.00p 40.00p 43.00p 18452
20/03/2017 45.00p 46.80p 45.00p 45.00p 1700
17/03/2017 45.00p 45.00p 42.00p 45.00p 608
16/03/2017 45.00p 46.80p 45.00p 45.00p 19
15/03/2017 45.00p 45.00p 42.50p 45.00p 819
14/03/2017 44.50p 46.80p 44.50p 45.00p 2500
13/03/2017 44.50p 46.80p 43.00p 44.50p 8000
10/03/2017 44.00p 47.00p 44.00p 44.50p 5000
09/03/2017 44.00p 44.00p 44.00p 44.00p 0
08/03/2017 44.00p 44.00p 44.00p 44.00p 0
07/03/2017 44.00p 44.00p 44.00p 44.00p 0
06/03/2017 42.50p 45.00p 41.00p 44.00p 8437
03/03/2017 42.50p 47.00p 38.00p 42.50p 63756
02/03/2017 52.00p 53.50p 50.00p 52.00p 39097
01/03/2017 52.00p 52.00p 50.00p 52.00p 800
28/02/2017 52.00p 52.00p 50.00p 52.00p 2267
27/02/2017 50.50p 52.90p 50.00p 52.00p 30500
24/02/2017 50.50p 50.80p 49.00p 50.50p 1250
23/02/2017 50.50p 51.18p 50.50p 50.50p 6000
22/02/2017 50.50p 50.50p 49.00p 50.50p 12679
21/02/2017 50.50p 50.50p 49.01p 50.50p 3825
20/02/2017 50.50p 52.00p 50.00p 50.50p 76500
17/02/2017 50.50p 51.97p 49.00p 50.50p 77420
16/02/2017 50.00p 51.80p 50.00p 50.00p 169589
15/02/2017 50.00p 50.00p 50.00p 50.00p 0
14/02/2017 51.50p 51.50p 50.00p 50.00p 16232
13/02/2017 51.50p 51.50p 51.50p 51.50p 0
10/02/2017 51.50p 51.50p 49.50p 51.50p 17000
09/02/2017 51.50p 51.50p 50.00p 51.50p 5000
08/02/2017 51.50p 51.50p 51.50p 51.50p 0
07/02/2017 51.50p 51.50p 51.50p 51.50p 0
06/02/2017 51.50p 53.50p 51.50p 51.50p 0
03/02/2017 51.50p 51.50p 50.10p 51.50p 23194
02/02/2017 51.50p 52.50p 51.00p 51.50p 119450
01/02/2017 51.50p 51.50p 50.90p 51.50p 1058
31/01/2017 51.50p 52.00p 51.50p 51.50p 3846
30/01/2017 51.50p 53.00p 51.50p 51.50p 9516
27/01/2017 51.50p 53.00p 51.50p 51.50p 9506
26/01/2017 53.00p 53.00p 51.00p 51.50p 6531
25/01/2017 53.00p 53.00p 53.00p 53.00p 0
24/01/2017 54.50p 55.87p 52.00p 53.00p 23000
23/01/2017 54.50p 54.50p 54.50p 54.50p 0
20/01/2017 54.50p 54.50p 54.50p 54.50p 0
19/01/2017 55.00p 55.00p 53.00p 54.50p 65600

*Close Price adjusted for both dividends and splits