Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/09/2014 171.00p 171.00p 166.34p 170.00p 1823
03/09/2014 171.00p 171.20p 171.00p 171.00p 576
02/09/2014 173.00p 173.00p 170.00p 171.00p 2968
01/09/2014 174.00p 174.00p 173.00p 173.00p 4661
29/08/2014 176.00p 177.00p 171.00p 174.00p 10846
28/08/2014 176.00p 176.00p 173.00p 176.00p 5000
27/08/2014 178.50p 179.00p 174.00p 176.00p 15025
26/08/2014 180.50p 182.00p 177.30p 178.50p 6652
22/08/2014 181.50p 182.73p 177.94p 180.50p 11781
21/08/2014 181.50p 181.50p 180.45p 181.50p 892
20/08/2014 181.50p 181.50p 178.00p 181.50p 5051
19/08/2014 181.50p 182.18p 180.00p 181.50p 5111
18/08/2014 183.50p 185.00p 180.29p 181.50p 4979
15/08/2014 183.50p 185.53p 181.00p 183.50p 3545
14/08/2014 183.50p 183.50p 183.50p 183.50p 0
13/08/2014 183.50p 183.50p 183.50p 183.50p 0
12/08/2014 183.50p 184.75p 183.50p 183.50p 125
11/08/2014 183.50p 183.50p 181.00p 183.50p 2915
08/08/2014 184.00p 184.00p 181.00p 183.50p 1062
07/08/2014 184.00p 187.00p 181.00p 184.00p 16849
06/08/2014 184.25p 185.50p 183.00p 184.00p 11950
05/08/2014 184.25p 185.11p 184.25p 184.25p 250
04/08/2014 186.00p 186.00p 184.25p 184.25p 250
01/08/2014 183.75p 185.50p 183.00p 184.25p 3305
31/07/2014 183.75p 183.75p 182.00p 183.75p 9200
30/07/2014 181.50p 183.75p 181.50p 183.75p 17223
29/07/2014 186.00p 186.00p 180.00p 181.50p 4900
28/07/2014 185.00p 188.00p 184.00p 186.00p 9172
25/07/2014 190.00p 190.00p 184.00p 185.00p 5668
24/07/2014 189.00p 190.00p 186.00p 190.00p 17007
23/07/2014 196.50p 196.50p 185.50p 189.00p 20049
22/07/2014 201.00p 201.00p 193.33p 196.50p 8700
21/07/2014 202.50p 202.50p 198.00p 201.00p 19407
18/07/2014 201.50p 206.00p 201.50p 202.50p 13853
17/07/2014 200.00p 209.00p 199.50p 201.50p 48348
16/07/2014 190.00p 200.00p 188.40p 199.50p 240533
15/07/2014 189.00p 190.00p 188.50p 190.00p 1072
14/07/2014 187.50p 190.00p 187.50p 188.50p 260
11/07/2014 186.50p 190.00p 184.75p 187.50p 4772
10/07/2014 190.00p 190.00p 186.50p 186.50p 5400
09/07/2014 192.00p 192.00p 187.09p 190.00p 1240
08/07/2014 192.00p 193.00p 190.00p 192.00p 5978
07/07/2014 192.00p 193.18p 190.00p 192.00p 1624
04/07/2014 191.00p 192.98p 190.00p 192.00p 19950
03/07/2014 190.00p 193.00p 188.00p 191.00p 20190
02/07/2014 189.50p 192.00p 189.50p 190.00p 28776
01/07/2014 192.50p 194.00p 189.50p 189.50p 15377
30/06/2014 193.50p 193.50p 190.00p 192.50p 5400
27/06/2014 193.50p 193.85p 193.50p 193.50p 5038
26/06/2014 194.00p 196.30p 192.00p 193.50p 0
25/06/2014 195.00p 196.30p 193.00p 194.50p 14729
24/06/2014 195.00p 195.44p 193.50p 195.00p 4161
23/06/2014 195.00p 195.20p 193.00p 195.00p 20818
20/06/2014 195.50p 195.50p 193.00p 195.00p 443
19/06/2014 195.50p 203.00p 195.00p 195.50p 0
18/06/2014 195.50p 203.00p 195.00p 195.50p 0
17/06/2014 203.00p 203.00p 195.00p 195.50p 7487
16/06/2014 203.00p 205.00p 200.25p 203.00p 4213
13/06/2014 203.00p 204.20p 201.00p 203.00p 7371
12/06/2014 211.00p 211.00p 200.00p 203.00p 6971
11/06/2014 212.50p 214.00p 208.00p 211.00p 11540
10/06/2014 204.00p 214.50p 203.50p 212.50p 28837
09/06/2014 196.50p 203.50p 196.50p 203.50p 15568
06/06/2014 175.50p 197.00p 175.00p 196.50p 56739
05/06/2014 169.00p 180.00p 169.00p 175.50p 55609
04/06/2014 167.50p 168.00p 167.10p 167.50p 13936
03/06/2014 184.50p 184.50p 167.00p 167.50p 36013
02/06/2014 184.50p 184.50p 179.64p 184.50p 10320
30/05/2014 182.50p 185.00p 182.50p 184.50p 6527
29/05/2014 181.50p 183.00p 181.50p 182.50p 2002
28/05/2014 173.00p 181.97p 173.00p 181.50p 26980
27/05/2014 179.50p 179.50p 170.00p 173.00p 36709
23/05/2014 185.00p 185.00p 177.00p 179.50p 30133
22/05/2014 186.50p 186.50p 184.20p 185.00p 4587
21/05/2014 187.50p 187.50p 185.00p 186.50p 6000
20/05/2014 189.50p 189.50p 185.00p 187.50p 1566
19/05/2014 192.50p 192.50p 188.00p 189.50p 10267
16/05/2014 205.50p 205.50p 185.00p 192.50p 70449
15/05/2014 214.00p 214.00p 203.00p 205.50p 34513
14/05/2014 214.50p 214.95p 213.00p 214.00p 4800
13/05/2014 214.50p 215.61p 213.27p 214.50p 8795
12/05/2014 214.00p 216.58p 212.00p 212.00p 5717
09/05/2014 214.00p 217.00p 214.00p 216.00p 5000
08/05/2014 213.50p 215.00p 213.50p 214.00p 22772
07/05/2014 213.50p 214.00p 213.50p 213.50p 1638
06/05/2014 214.00p 216.00p 212.45p 212.50p 9054
02/05/2014 216.00p 217.00p 212.40p 214.00p 79244
01/05/2014 216.00p 216.00p 215.00p 216.00p 345
30/04/2014 216.00p 217.75p 214.00p 216.00p 6275
29/04/2014 215.00p 217.00p 215.00p 216.00p 5829
28/04/2014 214.00p 217.72p 212.00p 215.00p 17559
25/04/2014 209.50p 216.00p 209.50p 214.00p 17831
24/04/2014 214.50p 214.50p 205.00p 209.50p 63695
23/04/2014 222.50p 224.00p 212.00p 214.50p 20812
22/04/2014 221.50p 225.00p 221.50p 222.50p 25831
17/04/2014 221.50p 223.15p 221.50p 221.50p 12362
16/04/2014 221.50p 223.00p 220.00p 221.50p 20976
15/04/2014 219.50p 225.00p 219.50p 221.50p 52613
14/04/2014 229.50p 229.50p 215.00p 218.50p 31607
11/04/2014 242.50p 242.50p 225.00p 229.50p 72799
10/04/2014 225.00p 244.00p 225.00p 242.50p 48023
09/04/2014 214.50p 226.00p 212.50p 225.00p 34371
08/04/2014 220.50p 223.00p 214.50p 214.50p 46000
07/04/2014 221.00p 223.00p 220.00p 220.50p 46261
04/04/2014 211.50p 225.00p 209.50p 221.00p 100590
03/04/2014 196.50p 215.00p 190.00p 211.50p 100237
02/04/2014 190.00p 192.00p 187.74p 190.00p 10628
01/04/2014 190.50p 190.50p 188.00p 190.00p 1000
31/03/2014 191.50p 193.00p 187.00p 190.50p 10518
28/03/2014 195.50p 195.50p 189.50p 191.00p 4000
27/03/2014 195.50p 196.00p 193.00p 195.50p 636
26/03/2014 198.50p 200.00p 192.00p 196.50p 74276
25/03/2014 198.50p 198.50p 190.00p 198.50p 8696
24/03/2014 198.50p 198.50p 197.10p 198.50p 2696
21/03/2014 197.50p 198.50p 197.00p 198.50p 22315
20/03/2014 197.50p 197.50p 193.00p 197.50p 30000
19/03/2014 200.50p 203.00p 195.62p 197.50p 290642
18/03/2014 191.50p 199.75p 191.50p 199.00p 10756
17/03/2014 191.00p 192.00p 187.00p 187.00p 3850
14/03/2014 188.00p 191.56p 187.31p 191.00p 26107
13/03/2014 188.00p 188.50p 187.00p 188.00p 13286
12/03/2014 182.25p 189.00p 182.00p 188.00p 19052
11/03/2014 182.00p 182.98p 181.40p 182.25p 6137
10/03/2014 181.00p 182.50p 179.00p 182.00p 11430
07/03/2014 181.00p 182.50p 175.50p 181.00p 0
06/03/2014 175.50p 182.50p 175.50p 181.00p 19484
05/03/2014 175.50p 180.00p 174.00p 175.50p 6549
04/03/2014 174.50p 175.50p 174.00p 175.50p 11800
03/03/2014 174.50p 175.00p 174.00p 174.50p 28430
28/02/2014 174.50p 174.50p 174.00p 174.50p 1000
27/02/2014 174.50p 174.50p 174.00p 174.50p 4268
26/02/2014 174.50p 174.50p 174.00p 174.50p 16553
25/02/2014 174.50p 177.50p 172.00p 174.50p 38868
24/02/2014 177.50p 182.00p 177.00p 177.50p 17000
21/02/2014 176.00p 180.00p 176.00p 177.50p 11102
20/02/2014 175.00p 176.00p 173.80p 176.00p 8300
19/02/2014 176.50p 177.00p 173.00p 175.00p 13964
18/02/2014 176.50p 178.00p 176.50p 176.50p 830
17/02/2014 177.50p 179.00p 175.25p 176.50p 17923
14/02/2014 177.50p 178.00p 176.00p 177.50p 3099
13/02/2014 173.50p 183.00p 172.62p 177.50p 147513
12/02/2014 169.75p 173.00p 168.00p 173.00p 26342
11/02/2014 169.75p 170.00p 169.75p 169.75p 7300
10/02/2014 169.75p 170.00p 169.00p 169.75p 7922
07/02/2014 168.50p 170.00p 166.25p 169.75p 2489
06/02/2014 165.00p 166.25p 165.00p 166.25p 5340
05/02/2014 164.50p 165.00p 164.00p 165.00p 1000
04/02/2014 161.50p 164.00p 161.50p 164.00p 12500
03/02/2014 163.50p 163.75p 160.00p 161.50p 2735
31/01/2014 163.50p 163.50p 162.00p 163.50p 1000
30/01/2014 162.50p 165.00p 159.50p 162.50p 11730
29/01/2014 162.50p 162.50p 161.00p 162.50p 10500
28/01/2014 162.50p 162.50p 162.00p 162.50p 7106
27/01/2014 162.50p 164.70p 155.62p 162.50p 12000
24/01/2014 168.00p 168.00p 161.00p 162.50p 6000
23/01/2014 168.00p 168.00p 166.00p 168.00p 4680
22/01/2014 166.50p 170.00p 166.50p 168.00p 6595
21/01/2014 162.50p 168.00p 162.50p 166.50p 7628
20/01/2014 156.50p 162.50p 156.50p 162.50p 6365
17/01/2014 153.50p 156.50p 152.10p 156.50p 24825
16/01/2014 149.50p 154.50p 149.50p 153.50p 14340
15/01/2014 149.50p 149.50p 148.00p 149.50p 6000
14/01/2014 146.00p 149.50p 144.00p 149.50p 24842
13/01/2014 144.00p 144.75p 142.00p 144.50p 20457
10/01/2014 142.50p 144.00p 142.50p 144.00p 11510
09/01/2014 151.50p 151.50p 140.00p 142.50p 33251
08/01/2014 163.00p 164.25p 149.00p 151.50p 55561
07/01/2014 160.00p 160.00p 158.00p 160.00p 10000
06/01/2014 161.50p 161.50p 159.00p 160.00p 9014
03/01/2014 161.50p 161.50p 159.00p 161.50p 60
02/01/2014 161.50p 161.50p 159.50p 161.50p 150
31/12/2013 161.50p 161.50p 159.00p 161.50p 1265
30/12/2013 162.00p 163.50p 158.50p 161.50p 4885
27/12/2013 162.00p 162.50p 160.00p 162.00p 0
24/12/2013 162.50p 162.50p 160.00p 162.00p 1500
23/12/2013 162.50p 164.00p 162.50p 162.50p 3034
20/12/2013 162.50p 163.86p 161.00p 162.50p 0
19/12/2013 163.00p 163.86p 161.00p 162.50p 6000
18/12/2013 165.50p 165.50p 160.00p 163.00p 12547
17/12/2013 166.50p 167.00p 164.00p 165.00p 3537
16/12/2013 168.00p 168.00p 164.00p 166.50p 5632
13/12/2013 164.50p 170.00p 164.50p 168.00p 21061
12/12/2013 162.50p 166.00p 162.50p 164.50p 7809
11/12/2013 164.50p 165.00p 162.05p 165.00p 119794
10/12/2013 161.50p 164.50p 161.50p 164.50p 14322
09/12/2013 162.50p 170.00p 155.00p 161.50p 142522
06/12/2013 157.50p 164.00p 157.50p 164.00p 24650
05/12/2013 158.00p 158.00p 154.00p 157.50p 11647
04/12/2013 166.50p 169.00p 156.00p 158.00p 23917
03/12/2013 169.00p 170.35p 165.00p 166.50p 90120
02/12/2013 159.00p 172.35p 159.00p 169.00p 45995
29/11/2013 152.50p 161.00p 152.50p 159.00p 38815
28/11/2013 154.50p 154.50p 146.50p 152.50p 54598
27/11/2013 154.50p 154.50p 153.00p 154.50p 0
26/11/2013 154.50p 154.50p 153.00p 154.50p 8195
25/11/2013 154.50p 157.00p 154.50p 154.50p 12221
22/11/2013 154.50p 157.00p 153.80p 154.50p 5006
21/11/2013 149.00p 163.00p 139.00p 154.50p 99734
20/11/2013 137.50p 139.00p 137.30p 139.00p 4061
19/11/2013 137.50p 141.05p 136.50p 137.50p 4325

*Close Price adjusted for both dividends and splits