Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/11/2013 136.50p 141.25p 136.50p 137.50p 3654
15/11/2013 136.50p 138.00p 136.50p 136.50p 1000
14/11/2013 136.50p 136.50p 135.00p 136.50p 32063
13/11/2013 136.50p 136.50p 135.00p 136.50p 4684
12/11/2013 136.50p 136.50p 131.00p 136.50p 30000
11/11/2013 141.00p 141.00p 136.50p 136.50p 6000
08/11/2013 141.00p 141.00p 137.00p 141.00p 7796
07/11/2013 143.50p 143.50p 140.00p 141.00p 5684
06/11/2013 143.50p 147.00p 140.70p 143.50p 6025
05/11/2013 144.00p 154.73p 135.00p 143.50p 14399
04/11/2013 129.00p 135.00p 129.00p 135.00p 11200
01/11/2013 129.00p 129.00p 127.50p 129.00p 1500
31/10/2013 130.00p 132.74p 127.00p 129.00p 17190
30/10/2013 134.00p 134.00p 133.00p 134.00p 15250
29/10/2013 134.00p 134.00p 133.00p 134.00p 4142
28/10/2013 134.00p 134.00p 132.12p 134.00p 22245
25/10/2013 134.00p 134.00p 133.00p 134.00p 785
24/10/2013 133.50p 134.55p 132.00p 134.00p 15175
23/10/2013 135.00p 135.00p 127.00p 133.50p 38073
22/10/2013 135.00p 135.50p 130.00p 135.00p 24359
21/10/2013 145.50p 150.00p 124.34p 135.00p 77199
18/10/2013 137.00p 146.00p 137.00p 145.50p 64289
17/10/2013 135.50p 140.00p 133.00p 137.00p 30372
16/10/2013 131.00p 135.50p 130.50p 135.50p 26029
15/10/2013 128.50p 140.00p 128.00p 131.50p 249962
14/10/2013 128.50p 132.00p 126.00p 128.50p 12479
11/10/2013 119.50p 133.00p 119.50p 128.50p 36618
10/10/2013 119.50p 122.00p 117.50p 119.50p 7116
09/10/2013 118.50p 122.50p 118.00p 122.50p 16591
08/10/2013 121.00p 121.00p 115.00p 118.00p 37662
07/10/2013 120.00p 121.95p 113.00p 121.00p 355496
04/10/2013 135.00p 138.00p 120.00p 121.00p 148143
03/10/2013 119.50p 136.00p 119.50p 134.50p 45126
02/10/2013 120.00p 125.00p 110.00p 119.50p 0
01/10/2013 111.00p 125.00p 110.00p 120.00p 78453
30/09/2013 113.50p 113.50p 108.53p 109.50p 94781
27/09/2013 101.50p 116.00p 98.36p 112.50p 113649
26/09/2013 98.50p 103.00p 98.50p 101.50p 69756
25/09/2013 94.00p 99.00p 89.00p 96.50p 251347
24/09/2013 83.50p 90.00p 82.00p 88.50p 162206
23/09/2013 83.50p 83.50p 83.00p 83.50p 10000
20/09/2013 81.50p 84.00p 81.50p 83.50p 16000
19/09/2013 81.50p 81.50p 81.00p 81.50p 169988
18/09/2013 81.50p 82.50p 81.48p 81.50p 0
17/09/2013 81.50p 82.50p 81.48p 81.50p 14104
16/09/2013 79.75p 82.00p 79.75p 81.50p 57772
13/09/2013 78.50p 80.00p 78.05p 79.75p 0
12/09/2013 78.50p 80.00p 78.05p 78.50p 1149
11/09/2013 78.50p 79.50p 77.45p 78.50p 1000
10/09/2013 78.50p 79.50p 77.45p 78.50p 19952
09/09/2013 78.50p 79.50p 77.45p 78.50p 0
06/09/2013 78.50p 78.50p 77.45p 78.50p 0
05/09/2013 78.50p 78.50p 77.45p 78.50p 5000
04/09/2013 78.50p 80.00p 78.50p 78.50p 0
03/09/2013 78.50p 80.00p 78.50p 78.50p 1250
02/09/2013 78.50p 78.50p 77.69p 78.50p 2000
30/08/2013 78.50p 78.50p 78.00p 78.50p 4000
29/08/2013 78.00p 79.20p 78.00p 78.50p 10000
28/08/2013 78.00p 78.00p 77.05p 78.00p 2236
27/08/2013 78.00p 79.00p 76.00p 78.00p 0
23/08/2013 78.00p 79.00p 76.00p 78.00p 0
22/08/2013 77.00p 79.00p 76.00p 78.00p 31250
21/08/2013 77.00p 79.70p 77.00p 77.00p 0
20/08/2013 77.00p 79.70p 77.00p 77.00p 0
19/08/2013 77.00p 79.70p 77.00p 77.00p 0
16/08/2013 79.00p 79.70p 77.00p 77.00p 15857
15/08/2013 79.00p 79.70p 78.60p 79.00p 2105
14/08/2013 79.00p 80.00p 78.60p 79.00p 11420
13/08/2013 73.00p 79.50p 71.50p 79.00p 69530
12/08/2013 71.50p 73.00p 71.50p 71.50p 0
09/08/2013 71.50p 73.00p 71.50p 71.50p 0
08/08/2013 71.50p 73.00p 71.50p 71.50p 0
07/08/2013 71.50p 73.00p 71.50p 72.50p 1367
06/08/2013 71.50p 73.00p 71.00p 71.50p 0
05/08/2013 71.50p 73.00p 71.00p 71.50p 302
02/08/2013 71.50p 71.50p 71.00p 71.50p 1339
01/08/2013 71.50p 73.00p 70.60p 71.50p 0
31/07/2013 71.50p 73.00p 70.60p 71.50p 2980
30/07/2013 71.50p 73.00p 71.50p 71.50p 2300
29/07/2013 69.00p 72.50p 64.50p 71.50p 14808
26/07/2013 64.50p 65.00p 64.00p 64.50p 5000
25/07/2013 64.50p 65.00p 64.00p 64.50p 0
24/07/2013 64.50p 65.00p 64.00p 64.50p 7858
23/07/2013 64.50p 64.50p 64.00p 64.50p 6114
22/07/2013 64.50p 64.50p 64.00p 64.50p 27416
19/07/2013 64.50p 64.50p 64.00p 64.50p 0
18/07/2013 64.50p 64.50p 64.00p 64.50p 0
17/07/2013 64.50p 64.50p 64.00p 64.50p 9000
16/07/2013 64.50p 64.50p 64.00p 64.50p 5000
15/07/2013 64.50p 64.50p 64.00p 64.50p 0
12/07/2013 64.50p 64.50p 64.00p 64.50p 13000
11/07/2013 64.50p 64.50p 64.00p 64.50p 0
10/07/2013 64.50p 64.50p 64.00p 64.50p 0
09/07/2013 64.50p 64.50p 64.00p 64.50p 28000
08/07/2013 64.50p 64.50p 64.00p 64.50p 11500
05/07/2013 66.00p 66.00p 64.00p 64.50p 90000
04/07/2013 66.00p 66.00p 64.50p 66.00p 65000
03/07/2013 66.00p 66.00p 65.00p 66.00p 35
02/07/2013 66.00p 66.00p 65.00p 66.00p 4000
01/07/2013 66.00p 67.40p 65.00p 66.00p 0
28/06/2013 66.00p 67.40p 65.00p 66.50p 0
27/06/2013 66.00p 67.40p 65.00p 66.00p 20000
26/06/2013 66.00p 66.00p 65.00p 66.00p 10000
25/06/2013 66.00p 67.00p 65.00p 66.00p 8192
24/06/2013 66.00p 67.00p 66.00p 66.00p 550746
21/06/2013 66.00p 67.00p 64.60p 66.00p 8401
20/06/2013 66.00p 66.00p 65.00p 66.00p 1000
19/06/2013 67.50p 67.50p 66.00p 66.00p 6512
18/06/2013 67.50p 67.50p 66.20p 67.50p 10000
17/06/2013 67.50p 70.00p 67.50p 67.50p 35714
14/06/2013 67.00p 67.50p 65.00p 67.50p 53343
13/06/2013 67.00p 67.00p 65.00p 67.00p 9635
12/06/2013 67.00p 67.00p 65.00p 67.00p 3875
11/06/2013 67.00p 67.00p 65.00p 67.00p 7135
10/06/2013 67.50p 67.65p 66.00p 67.00p 11820
07/06/2013 67.00p 67.50p 67.00p 67.50p 750
06/06/2013 67.00p 67.00p 65.00p 67.00p 10000
05/06/2013 67.00p 67.00p 65.40p 67.00p 11250
04/06/2013 67.00p 67.00p 65.00p 67.00p 34905
03/06/2013 67.00p 67.00p 65.00p 67.00p 10000
31/05/2013 67.00p 67.00p 65.40p 67.00p 10259
30/05/2013 67.00p 67.00p 65.35p 67.00p 0
29/05/2013 66.00p 67.00p 65.35p 67.00p 15931
28/05/2013 66.00p 66.20p 65.20p 66.00p 0
24/05/2013 66.00p 66.20p 65.20p 66.00p 29645
23/05/2013 66.00p 66.00p 65.15p 66.00p 20000
22/05/2013 66.00p 66.00p 65.25p 66.00p 30000
21/05/2013 66.50p 66.75p 65.25p 66.00p 42500
20/05/2013 66.50p 68.00p 65.00p 66.50p 35259
17/05/2013 66.50p 67.50p 66.00p 66.50p 0
16/05/2013 67.50p 67.50p 66.00p 66.50p 6386
15/05/2013 67.50p 67.50p 66.00p 67.50p 5172
14/05/2013 67.50p 67.50p 66.00p 67.50p 3505
13/05/2013 67.50p 67.50p 66.00p 67.50p 1970
10/05/2013 68.00p 68.00p 66.00p 67.50p 1500
09/05/2013 68.00p 69.00p 67.00p 68.00p 0
08/05/2013 68.50p 69.00p 67.00p 68.00p 7898
07/05/2013 68.50p 68.50p 67.50p 68.50p 7500
03/05/2013 68.50p 69.00p 67.00p 68.50p 0
02/05/2013 69.00p 69.00p 67.00p 68.50p 34941
01/05/2013 66.50p 70.00p 66.50p 69.00p 12061
30/04/2013 62.50p 66.50p 62.50p 66.50p 9800
29/04/2013 62.50p 63.00p 62.50p 62.50p 5676
26/04/2013 62.50p 62.65p 62.50p 62.50p 11813
25/04/2013 57.50p 64.80p 55.00p 62.50p 47710
24/04/2013 55.00p 55.00p 53.81p 55.00p 7433
23/04/2013 55.00p 55.00p 55.00p 55.00p 0
22/04/2013 55.00p 55.00p 55.00p 55.00p 4000
19/04/2013 55.00p 57.00p 53.75p 55.00p 16079
18/04/2013 55.00p 56.00p 53.80p 54.50p 45064
17/04/2013 55.50p 55.50p 53.75p 55.00p 4675
16/04/2013 55.50p 56.00p 55.50p 55.50p 3000
15/04/2013 55.50p 55.50p 53.00p 55.50p 0
12/04/2013 53.50p 53.50p 53.00p 53.50p 4741
11/04/2013 54.00p 54.00p 53.00p 53.50p 4741
10/04/2013 56.00p 56.00p 53.00p 54.00p 46002
09/04/2013 56.00p 57.50p 55.00p 56.00p 0
08/04/2013 57.50p 57.50p 55.00p 56.00p 20000
05/04/2013 57.50p 57.50p 55.50p 57.50p 0
04/04/2013 56.25p 56.25p 55.50p 56.25p 46971
03/04/2013 56.25p 56.25p 55.50p 56.25p 38824
02/04/2013 56.75p 56.75p 55.50p 56.25p 7528
28/03/2013 56.75p 58.00p 56.75p 56.75p 8620
27/03/2013 56.75p 56.75p 55.50p 56.75p 9145
26/03/2013 56.75p 56.75p 55.50p 56.75p 0
25/03/2013 56.75p 56.75p 55.50p 56.75p 5000
22/03/2013 56.75p 56.75p 55.50p 56.75p 7500
21/03/2013 56.75p 56.75p 55.50p 56.75p 16000
20/03/2013 56.75p 56.75p 55.60p 56.75p 6439
19/03/2013 56.75p 57.50p 55.60p 56.75p 0
18/03/2013 57.50p 57.50p 55.60p 56.75p 18250
15/03/2013 58.00p 58.00p 56.00p 58.00p 8323
14/03/2013 58.00p 58.00p 56.00p 58.00p 15708
13/03/2013 58.00p 58.00p 56.00p 58.00p 20000
12/03/2013 58.50p 58.50p 56.00p 58.00p 2700
11/03/2013 58.00p 58.50p 56.00p 58.50p 21960
08/03/2013 58.00p 58.50p 56.00p 58.00p 14000
07/03/2013 58.00p 58.00p 56.00p 58.00p 15819
06/03/2013 58.00p 58.00p 56.20p 58.00p 4280
05/03/2013 58.00p 58.00p 56.00p 58.00p 0
04/03/2013 58.00p 58.00p 56.00p 58.00p 30000
01/03/2013 59.00p 59.00p 57.00p 58.00p 16500
28/02/2013 59.25p 59.25p 57.00p 59.00p 9250
27/02/2013 57.50p 59.25p 56.75p 59.25p 13500
26/02/2013 56.00p 56.75p 55.55p 56.75p 76838
25/02/2013 56.00p 56.00p 55.00p 56.00p 0
22/02/2013 56.00p 56.00p 55.00p 56.00p 43051
21/02/2013 56.00p 56.00p 55.00p 56.00p 0
20/02/2013 56.00p 56.00p 55.00p 56.00p 7250
19/02/2013 56.00p 56.00p 55.00p 56.00p 12297
18/02/2013 58.25p 58.75p 54.01p 56.00p 27126
15/02/2013 58.75p 58.75p 57.50p 58.75p 7500
14/02/2013 59.00p 59.00p 58.00p 58.75p 2331
13/02/2013 59.00p 59.50p 58.20p 59.00p 0
12/02/2013 59.00p 59.50p 58.20p 59.00p 0
11/02/2013 59.00p 59.50p 58.20p 59.00p 15753
08/02/2013 57.25p 59.50p 57.25p 58.75p 69589
07/02/2013 57.25p 58.00p 57.00p 57.25p 31397
06/02/2013 57.25p 57.50p 57.00p 57.25p 25435
05/02/2013 62.50p 62.50p 56.00p 57.25p 62105

*Close Price adjusted for both dividends and splits