Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/06/2015 95.50p 95.50p 95.50p 95.50p 0
19/06/2015 95.50p 95.50p 95.50p 95.50p 0
18/06/2015 95.50p 95.50p 94.00p 95.50p 1200
17/06/2015 95.50p 97.00p 93.50p 95.50p 19384
16/06/2015 95.50p 96.00p 94.00p 95.50p 3366
15/06/2015 95.50p 95.50p 95.50p 95.50p 0
12/06/2015 95.50p 95.50p 93.00p 95.50p 4226
11/06/2015 95.50p 98.00p 95.50p 95.50p 52
10/06/2015 95.50p 95.50p 95.50p 95.50p 10000
09/06/2015 95.50p 98.00p 95.50p 95.50p 714
08/06/2015 95.50p 95.50p 95.50p 95.50p 506
05/06/2015 95.50p 95.50p 95.50p 95.50p 0
04/06/2015 95.50p 97.50p 95.50p 95.50p 2506
03/06/2015 96.00p 97.20p 94.00p 95.50p 2688
02/06/2015 103.00p 104.50p 94.65p 96.00p 15697
01/06/2015 106.00p 110.00p 106.00p 108.50p 2549
29/05/2015 103.50p 109.00p 103.50p 106.00p 1988
28/05/2015 102.50p 105.00p 102.50p 103.50p 573
27/05/2015 102.50p 104.00p 100.20p 102.50p 8000
26/05/2015 101.50p 102.50p 101.50p 102.50p 0
22/05/2015 101.50p 101.50p 101.50p 101.50p 0
21/05/2015 100.50p 103.00p 100.50p 101.50p 8344
20/05/2015 96.50p 102.00p 96.50p 100.50p 12679
19/05/2015 95.00p 96.50p 95.00p 96.50p 13538
18/05/2015 94.00p 94.00p 92.00p 94.00p 1444
15/05/2015 93.50p 94.00p 92.00p 94.00p 3983
14/05/2015 93.50p 93.50p 92.75p 93.50p 1280
13/05/2015 93.50p 94.13p 92.75p 93.50p 7224
12/05/2015 93.50p 93.85p 92.50p 93.50p 4608
11/05/2015 93.50p 93.50p 92.50p 93.50p 23500
08/05/2015 93.50p 93.50p 92.50p 93.50p 4841
07/05/2015 93.50p 94.75p 93.50p 93.50p 32500
06/05/2015 93.50p 93.50p 93.50p 93.50p 0
05/05/2015 94.50p 94.50p 93.00p 93.50p 2333
01/05/2015 97.00p 97.00p 93.00p 94.50p 7800
30/04/2015 99.50p 99.50p 95.00p 97.00p 10000
29/04/2015 100.50p 100.50p 99.50p 99.50p 0
28/04/2015 100.50p 100.50p 98.00p 100.50p 4000
27/04/2015 100.50p 100.50p 100.50p 100.50p 0
24/04/2015 100.50p 101.00p 100.50p 100.50p 3710
23/04/2015 100.50p 100.50p 98.00p 100.50p 17363
22/04/2015 100.50p 100.50p 100.50p 100.50p 0
21/04/2015 100.50p 100.50p 99.00p 100.50p 0
20/04/2015 99.00p 99.00p 98.22p 99.00p 500
17/04/2015 99.00p 99.00p 99.00p 99.00p 0
16/04/2015 99.00p 99.34p 98.23p 99.00p 1470
15/04/2015 99.00p 99.00p 98.22p 99.00p 250
14/04/2015 99.00p 99.00p 98.00p 99.00p 2000
13/04/2015 100.00p 100.00p 96.00p 99.00p 9725
10/04/2015 100.00p 100.00p 100.00p 100.00p 0
09/04/2015 100.00p 102.00p 99.50p 100.00p 29265
08/04/2015 100.00p 100.00p 99.50p 100.00p 3275
07/04/2015 100.50p 102.00p 98.44p 100.00p 3598
02/04/2015 104.00p 105.00p 99.00p 100.50p 29443
01/04/2015 105.50p 105.50p 103.25p 104.00p 13625
31/03/2015 104.00p 107.00p 103.00p 105.50p 10966
30/03/2015 104.00p 104.00p 104.00p 104.00p 750
27/03/2015 104.00p 104.00p 104.00p 104.00p 0
26/03/2015 104.00p 105.00p 103.00p 104.00p 19268
25/03/2015 98.50p 105.00p 98.50p 104.00p 14800
24/03/2015 98.00p 100.00p 98.00p 98.50p 3832
23/03/2015 97.00p 99.00p 95.00p 98.00p 25910
20/03/2015 97.00p 100.00p 95.50p 97.00p 22183
19/03/2015 97.00p 97.50p 93.25p 97.00p 39186
18/03/2015 101.50p 101.50p 94.25p 97.00p 14968
17/03/2015 104.00p 104.00p 99.12p 101.50p 11750
16/03/2015 106.50p 106.50p 101.00p 104.00p 23878
13/03/2015 106.50p 106.50p 105.00p 106.50p 1233
12/03/2015 106.50p 106.50p 106.50p 106.50p 0
11/03/2015 106.50p 106.50p 103.23p 106.50p 5000
10/03/2015 106.50p 106.50p 106.50p 106.50p 1500
09/03/2015 106.50p 106.80p 106.00p 106.50p 10001
06/03/2015 106.50p 106.50p 106.50p 106.50p 0
05/03/2015 106.50p 107.00p 105.00p 106.50p 32762
04/03/2015 106.50p 106.50p 106.50p 106.50p 0
03/03/2015 107.50p 107.50p 103.00p 106.50p 7650
02/03/2015 109.50p 109.50p 107.00p 107.50p 11960
27/02/2015 109.50p 110.25p 107.56p 109.50p 4407
26/02/2015 107.50p 109.50p 105.00p 109.50p 15273
25/02/2015 105.50p 107.40p 105.00p 106.50p 9624
24/02/2015 103.00p 103.00p 102.11p 103.00p 5912
23/02/2015 103.50p 103.50p 102.00p 103.00p 9990
20/02/2015 103.50p 105.00p 100.00p 103.50p 61414
19/02/2015 103.50p 103.50p 102.30p 103.50p 2000
18/02/2015 103.50p 105.00p 102.50p 103.50p 12601
17/02/2015 103.50p 105.00p 102.19p 103.50p 35143
16/02/2015 103.50p 103.50p 102.00p 103.50p 8454
13/02/2015 103.50p 103.50p 103.50p 103.50p 0
12/02/2015 103.50p 105.00p 102.00p 103.50p 21952
11/02/2015 104.00p 104.00p 102.30p 103.50p 6508
10/02/2015 104.00p 105.40p 104.00p 104.00p 4804
09/02/2015 106.50p 106.50p 104.00p 104.00p 350
06/02/2015 106.00p 108.10p 104.00p 106.50p 39636
05/02/2015 103.00p 105.50p 102.60p 105.50p 10495
04/02/2015 103.00p 105.00p 100.00p 103.00p 7832
03/02/2015 102.00p 103.00p 101.00p 103.00p 5905
02/02/2015 101.50p 103.00p 101.00p 101.50p 7141
30/01/2015 101.50p 103.00p 101.50p 101.50p 5810
29/01/2015 101.50p 102.00p 100.00p 101.50p 7537
28/01/2015 111.00p 111.00p 100.00p 101.50p 26657
27/01/2015 112.50p 113.18p 110.00p 111.00p 9563
26/01/2015 114.00p 114.00p 111.00p 113.50p 29327
23/01/2015 114.00p 114.50p 113.00p 114.00p 67155
22/01/2015 114.00p 114.70p 114.00p 114.00p 1743
21/01/2015 107.00p 115.00p 107.00p 114.00p 46619
20/01/2015 135.50p 135.50p 133.00p 133.50p 950
19/01/2015 135.50p 135.50p 134.00p 135.50p 1935
16/01/2015 136.50p 136.50p 132.00p 135.50p 4000
15/01/2015 136.50p 136.85p 136.50p 136.50p 1088
14/01/2015 138.00p 138.00p 137.00p 138.00p 5000
13/01/2015 138.50p 140.97p 135.00p 138.00p 4455
12/01/2015 140.50p 140.50p 138.00p 138.50p 1100
09/01/2015 140.50p 141.00p 138.00p 140.50p 2500
08/01/2015 140.00p 142.00p 138.10p 140.50p 5346
07/01/2015 148.50p 148.50p 138.00p 140.00p 6600
06/01/2015 151.50p 151.50p 145.00p 148.50p 9000
05/01/2015 155.00p 158.00p 148.00p 151.50p 16488
02/01/2015 155.50p 156.50p 151.25p 154.00p 20260
31/12/2014 156.00p 156.00p 153.00p 155.50p 6000
30/12/2014 156.00p 156.00p 154.20p 156.00p 5000
29/12/2014 148.50p 157.00p 148.50p 156.00p 25850
24/12/2014 148.50p 148.50p 148.50p 148.50p 0
23/12/2014 148.50p 148.50p 147.50p 148.50p 0
22/12/2014 148.50p 148.50p 148.50p 148.50p 0
19/12/2014 148.50p 150.00p 147.00p 148.50p 5599
18/12/2014 146.75p 150.00p 145.50p 148.50p 25278
17/12/2014 153.75p 155.00p 147.00p 147.50p 14933
16/12/2014 156.50p 158.00p 152.50p 153.75p 8250
15/12/2014 156.50p 156.50p 156.50p 156.50p 0
12/12/2014 162.00p 162.00p 155.00p 156.50p 10500
11/12/2014 165.00p 165.00p 160.00p 162.00p 15784
10/12/2014 165.00p 165.00p 163.00p 165.00p 3081
09/12/2014 165.00p 166.10p 163.00p 165.00p 5276
08/12/2014 165.00p 168.00p 164.00p 165.00p 5845
05/12/2014 167.50p 170.00p 163.50p 165.00p 26459
04/12/2014 165.00p 168.15p 160.00p 166.00p 55980
03/12/2014 165.00p 166.20p 163.50p 165.00p 11250
02/12/2014 162.00p 165.00p 162.00p 165.00p 25020
01/12/2014 163.50p 163.60p 163.00p 163.50p 12925
28/11/2014 162.50p 163.50p 161.00p 163.50p 80000
27/11/2014 159.00p 163.80p 159.00p 162.50p 23805
26/11/2014 153.25p 158.50p 153.25p 158.50p 20626
25/11/2014 151.50p 155.00p 151.50p 153.25p 4353
24/11/2014 151.50p 151.50p 151.20p 151.50p 15984
21/11/2014 151.00p 151.50p 150.00p 151.50p 1734
20/11/2014 150.50p 152.00p 149.00p 151.00p 15252
19/11/2014 150.50p 152.00p 150.50p 150.50p 3330
18/11/2014 150.50p 150.50p 149.50p 150.50p 2900
17/11/2014 147.50p 150.50p 147.50p 150.50p 2230
14/11/2014 147.00p 147.50p 141.67p 147.50p 15187
13/11/2014 147.00p 149.00p 146.20p 147.00p 3415
12/11/2014 138.50p 149.00p 138.50p 147.00p 35848
11/11/2014 138.00p 138.50p 136.60p 138.50p 3756
10/11/2014 130.00p 139.00p 129.20p 138.00p 53111
07/11/2014 127.50p 131.00p 126.77p 130.00p 20325
06/11/2014 108.50p 128.00p 108.50p 127.50p 66592
05/11/2014 118.50p 118.50p 111.00p 114.50p 9522
04/11/2014 120.12p 120.12p 117.00p 118.50p 3000
03/11/2014 123.00p 123.00p 118.00p 120.12p 13519
31/10/2014 123.00p 123.00p 123.00p 123.00p 0
30/10/2014 126.00p 126.00p 123.00p 123.00p 2053
29/10/2014 126.00p 126.00p 124.50p 126.00p 10649
28/10/2014 126.00p 126.80p 126.00p 126.00p 2788
27/10/2014 118.00p 127.00p 116.00p 126.00p 1488567
24/10/2014 134.00p 134.00p 116.50p 118.00p 72295
23/10/2014 133.50p 134.00p 133.47p 134.00p 7235
22/10/2014 133.50p 133.88p 133.00p 133.50p 4342
21/10/2014 134.00p 134.00p 132.00p 133.50p 3368
20/10/2014 140.00p 140.00p 133.00p 134.00p 6945
17/10/2014 141.50p 141.50p 138.00p 140.00p 2426
16/10/2014 145.00p 145.00p 140.00p 141.50p 4320
15/10/2014 145.00p 145.00p 143.00p 145.00p 300
14/10/2014 146.00p 146.00p 143.00p 145.00p 4902
13/10/2014 154.50p 154.50p 143.00p 146.00p 19540
10/10/2014 154.50p 154.50p 153.00p 154.50p 3586
09/10/2014 154.50p 154.50p 154.50p 154.50p 0
08/10/2014 154.50p 154.50p 153.00p 154.50p 10840
07/10/2014 163.50p 163.50p 151.01p 154.50p 34658
06/10/2014 170.00p 170.00p 168.50p 170.00p 0
03/10/2014 171.50p 171.50p 170.00p 170.00p 2500
02/10/2014 172.50p 172.50p 168.54p 171.50p 14882
01/10/2014 175.00p 175.00p 172.50p 172.50p 55545
30/09/2014 175.00p 175.00p 173.00p 175.00p 13000
29/09/2014 172.50p 175.00p 172.50p 175.00p 19985
26/09/2014 174.00p 174.00p 168.00p 170.00p 8000
25/09/2014 174.00p 174.00p 173.00p 174.00p 436
24/09/2014 184.00p 184.00p 174.00p 174.00p 16000
23/09/2014 188.00p 188.00p 182.00p 184.00p 8500
22/09/2014 188.00p 189.40p 186.00p 188.00p 3224
19/09/2014 188.00p 188.00p 187.00p 188.00p 2555
18/09/2014 185.00p 190.00p 184.20p 188.00p 38000
17/09/2014 185.00p 187.00p 185.00p 185.00p 1000
16/09/2014 185.00p 186.50p 185.00p 185.00p 207
15/09/2014 181.50p 185.00p 181.50p 185.00p 17500
12/09/2014 181.50p 181.50p 180.00p 181.50p 1728
11/09/2014 181.50p 181.80p 180.75p 181.50p 6623
10/09/2014 181.50p 181.55p 180.75p 181.50p 133180
09/09/2014 171.00p 182.00p 171.00p 181.50p 23799
08/09/2014 170.00p 171.00p 169.09p 170.00p 8570
05/09/2014 170.00p 170.00p 169.22p 170.00p 260

*Close Price adjusted for both dividends and splits