Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/02/2013 63.50p 63.50p 60.15p 62.50p 47793
01/02/2013 70.00p 70.00p 58.00p 63.00p 325454
31/01/2013 74.50p 74.50p 73.56p 74.50p 2549
30/01/2013 74.50p 74.50p 73.56p 74.50p 0
29/01/2013 74.50p 74.50p 73.56p 74.50p 0
28/01/2013 74.50p 74.50p 73.56p 74.50p 2000
25/01/2013 74.50p 76.00p 74.00p 74.50p 0
24/01/2013 74.00p 76.00p 74.00p 74.50p 12000
23/01/2013 74.00p 74.00p 72.56p 74.00p 2500
22/01/2013 73.50p 75.40p 73.50p 74.00p 2000
21/01/2013 73.50p 73.50p 72.00p 73.50p 2300
18/01/2013 73.50p 75.40p 72.00p 73.50p 22551
17/01/2013 73.00p 74.00p 71.50p 73.50p 0
16/01/2013 71.50p 74.00p 71.50p 73.00p 7758
15/01/2013 71.50p 71.55p 71.50p 71.50p 11500
14/01/2013 71.50p 71.75p 71.50p 71.50p 14800
11/01/2013 71.00p 71.75p 71.00p 71.00p 1400
10/01/2013 71.00p 71.50p 71.00p 71.00p 0
09/01/2013 71.00p 71.50p 71.00p 71.00p 0
08/01/2013 71.00p 71.50p 71.00p 71.00p 30000
07/01/2013 71.00p 71.00p 70.75p 71.00p 7000
04/01/2013 71.00p 71.50p 71.00p 71.00p 1000
03/01/2013 71.00p 71.75p 70.73p 71.00p 0
02/01/2013 71.00p 71.75p 70.73p 71.00p 0
31/12/2012 71.00p 71.75p 70.73p 71.00p 0
28/12/2012 71.00p 71.75p 70.73p 71.00p 0
27/12/2012 71.00p 71.75p 70.73p 71.00p 0
24/12/2012 71.00p 71.75p 70.73p 71.00p 0
21/12/2012 71.00p 71.75p 70.73p 71.00p 6342
20/12/2012 71.00p 71.00p 70.60p 71.00p 722
19/12/2012 70.50p 71.75p 69.50p 71.00p 29342
18/12/2012 70.50p 71.90p 69.90p 70.50p 0
17/12/2012 70.50p 71.90p 69.90p 70.50p 0
14/12/2012 70.00p 71.90p 69.90p 70.50p 6305
13/12/2012 70.00p 70.00p 68.50p 70.00p 8032
12/12/2012 70.00p 70.00p 69.05p 70.00p 0
11/12/2012 70.00p 70.00p 69.05p 70.00p 2000
10/12/2012 70.00p 70.00p 69.04p 70.00p 0
07/12/2012 70.00p 70.00p 69.04p 70.00p 0
06/12/2012 70.00p 70.00p 69.04p 70.00p 9479
05/12/2012 70.00p 72.00p 70.00p 70.00p 52
04/12/2012 70.00p 71.70p 69.04p 70.00p 3559
03/12/2012 69.00p 71.70p 69.00p 70.00p 8094
30/11/2012 69.00p 69.00p 69.00p 69.00p 3000
29/11/2012 69.00p 69.00p 68.52p 68.75p 0
28/11/2012 69.00p 69.00p 68.52p 69.00p 3000
27/11/2012 70.00p 70.00p 69.00p 69.00p 29280
26/11/2012 70.00p 70.00p 68.50p 70.00p 57489
23/11/2012 69.00p 70.00p 68.00p 70.00p 0
22/11/2012 69.50p 70.00p 68.00p 69.00p 280641
21/11/2012 70.50p 71.50p 70.50p 71.50p 1000
20/11/2012 70.50p 73.00p 69.65p 70.50p 8038
19/11/2012 70.50p 72.69p 70.50p 70.50p 1375
16/11/2012 70.50p 70.50p 69.10p 70.50p 3000
15/11/2012 70.50p 70.50p 69.65p 70.50p 1107
14/11/2012 70.50p 70.50p 69.10p 70.50p 0
13/11/2012 70.50p 70.50p 69.10p 70.50p 0
12/11/2012 70.50p 70.50p 69.10p 70.50p 4061
09/11/2012 70.50p 70.50p 69.65p 70.50p 1000
08/11/2012 70.50p 72.00p 70.50p 70.50p 11500
07/11/2012 70.50p 72.69p 70.50p 70.50p 5000
06/11/2012 70.50p 71.00p 70.00p 70.50p 0
05/11/2012 71.00p 71.00p 70.00p 70.50p 5000
02/11/2012 71.00p 72.69p 70.50p 71.00p 2000
01/11/2012 71.00p 73.00p 70.50p 71.00p 15689
31/10/2012 70.50p 73.00p 68.50p 71.00p 0
30/10/2012 70.50p 73.00p 68.50p 70.50p 0
29/10/2012 70.50p 73.00p 68.50p 70.50p 14301
26/10/2012 70.50p 73.00p 68.50p 70.50p 0
25/10/2012 70.50p 73.00p 68.50p 70.50p 18078
24/10/2012 70.50p 70.50p 68.50p 70.50p 723
23/10/2012 71.50p 72.00p 68.45p 70.50p 118500
22/10/2012 71.50p 72.50p 70.00p 71.50p 0
19/10/2012 71.50p 72.50p 70.00p 71.50p 110135
18/10/2012 70.00p 71.20p 69.15p 70.00p 9123
17/10/2012 68.50p 70.00p 67.40p 70.00p 36200
16/10/2012 67.50p 69.20p 66.30p 68.50p 22014
15/10/2012 67.50p 68.50p 65.30p 67.50p 33400
12/10/2012 67.50p 67.50p 65.30p 67.50p 5000
11/10/2012 68.00p 68.50p 66.00p 67.50p 0
10/10/2012 68.50p 68.50p 66.00p 68.00p 60000
09/10/2012 68.50p 68.50p 67.00p 68.50p 0
08/10/2012 68.00p 68.50p 67.00p 68.50p 2691
05/10/2012 68.00p 68.00p 67.00p 68.00p 4922
04/10/2012 68.50p 68.95p 67.00p 68.00p 18873
03/10/2012 66.50p 66.50p 65.45p 66.50p 0
02/10/2012 66.50p 66.50p 65.45p 66.50p 3056
01/10/2012 66.50p 66.50p 65.45p 66.50p 2262
28/09/2012 66.50p 66.50p 65.10p 66.50p 10000
27/09/2012 69.00p 69.00p 65.25p 66.50p 295000
26/09/2012 69.00p 69.70p 68.00p 69.00p 25764
25/09/2012 69.00p 69.00p 68.00p 69.00p 4851
24/09/2012 69.00p 69.00p 68.00p 69.00p 3000
21/09/2012 69.50p 69.95p 69.00p 69.00p 7000
20/09/2012 64.50p 69.60p 64.50p 69.50p 51517
19/09/2012 62.50p 65.00p 62.50p 64.50p 25500
18/09/2012 62.50p 62.50p 61.30p 62.50p 0
17/09/2012 62.50p 62.50p 61.30p 62.50p 5413
14/09/2012 62.50p 65.00p 62.50p 62.50p 0
13/09/2012 62.50p 65.00p 62.50p 62.50p 4000
12/09/2012 62.50p 62.50p 61.30p 62.50p 95
11/09/2012 62.50p 62.50p 61.30p 62.50p 0
10/09/2012 62.50p 62.50p 61.30p 62.50p 0
07/09/2012 62.50p 62.50p 61.30p 62.50p 10000
06/09/2012 62.50p 62.50p 61.30p 62.50p 1858
05/09/2012 62.50p 65.00p 61.20p 62.50p 2900
04/09/2012 62.50p 65.00p 62.50p 62.50p 1538
03/09/2012 62.00p 63.00p 61.50p 62.50p 0
31/08/2012 61.50p 63.00p 61.50p 62.00p 3613
30/08/2012 63.00p 63.00p 60.60p 61.50p 83108
29/08/2012 63.00p 63.00p 62.00p 63.00p 8079
28/08/2012 63.50p 63.50p 62.25p 63.00p 22036
24/08/2012 63.50p 63.50p 63.00p 63.50p 12500
23/08/2012 63.50p 63.50p 62.45p 63.50p 3769
22/08/2012 63.50p 63.50p 62.55p 63.50p 10028
21/08/2012 59.50p 65.00p 59.50p 63.50p 21370
20/08/2012 59.50p 61.00p 59.50p 59.50p 11511
17/08/2012 59.50p 59.50p 59.21p 59.50p 0
16/08/2012 59.50p 59.50p 59.21p 59.50p 0
15/08/2012 59.50p 59.50p 59.21p 59.50p 3000
14/08/2012 59.50p 60.10p 59.50p 59.50p 10157
13/08/2012 59.50p 59.50p 59.25p 59.50p 0
10/08/2012 59.50p 59.50p 59.25p 59.50p 6000
09/08/2012 60.00p 60.00p 59.21p 59.50p 7500
08/08/2012 60.00p 60.69p 59.00p 60.00p 5647
07/08/2012 60.00p 60.69p 60.00p 60.00p 407
06/08/2012 60.00p 60.00p 59.10p 60.00p 2313
03/08/2012 60.00p 60.69p 60.00p 60.00p 4905
02/08/2012 60.00p 62.00p 58.78p 60.00p 0
01/08/2012 60.00p 62.00p 58.78p 60.00p 0
31/07/2012 60.00p 62.00p 58.78p 60.00p 31775
30/07/2012 60.00p 61.50p 60.00p 60.00p 0
27/07/2012 61.50p 61.50p 60.00p 60.00p 105026
26/07/2012 61.50p 61.50p 60.00p 61.50p 0
25/07/2012 61.50p 61.50p 60.00p 61.50p 3500
24/07/2012 65.00p 65.00p 60.30p 61.50p 41631
23/07/2012 65.00p 65.90p 63.52p 65.00p 0
20/07/2012 65.00p 65.90p 63.52p 65.00p 16625
19/07/2012 65.00p 65.00p 63.00p 65.00p 0
18/07/2012 65.00p 65.00p 63.00p 65.00p 11750
17/07/2012 65.00p 65.00p 63.52p 65.00p 60
16/07/2012 65.00p 66.20p 63.50p 65.00p 23975
13/07/2012 65.00p 66.40p 63.00p 65.00p 0
12/07/2012 65.00p 66.40p 63.00p 65.00p 0
11/07/2012 65.00p 66.40p 63.00p 65.00p 25252
10/07/2012 64.50p 66.50p 64.50p 65.00p 10007
09/07/2012 64.50p 64.50p 63.00p 64.50p 93
06/07/2012 64.50p 65.20p 63.00p 64.50p 6155
05/07/2012 64.50p 65.20p 64.25p 64.50p 4701
04/07/2012 64.50p 64.50p 62.10p 64.50p 12007
03/07/2012 64.50p 64.50p 62.10p 64.50p 0
02/07/2012 64.50p 64.50p 62.10p 64.50p 1000
29/06/2012 64.50p 64.50p 62.00p 64.50p 1500
28/06/2012 66.50p 66.50p 64.50p 64.50p 110764
27/06/2012 66.50p 67.75p 65.50p 66.50p 0
26/06/2012 66.50p 67.75p 65.50p 66.50p 0
25/06/2012 66.50p 67.75p 65.50p 66.50p 91285
22/06/2012 66.50p 67.30p 65.50p 66.50p 6742
21/06/2012 65.00p 66.50p 65.00p 66.50p 8750
20/06/2012 65.00p 65.20p 65.00p 65.00p 92000
19/06/2012 61.50p 65.00p 61.50p 65.00p 38143
18/06/2012 61.00p 64.00p 60.50p 61.50p 23644
15/06/2012 61.00p 61.10p 60.00p 61.00p 12336
14/06/2012 61.00p 61.00p 60.00p 61.00p 2250
13/06/2012 61.00p 61.60p 60.18p 61.00p 30434
12/06/2012 61.00p 62.00p 61.00p 61.00p 10000
11/06/2012 60.50p 61.60p 60.00p 61.00p 271962
08/06/2012 60.00p 62.00p 60.00p 60.00p 0
07/06/2012 60.00p 62.00p 60.00p 60.00p 8310
06/06/2012 59.50p 60.00p 58.60p 60.00p 20244
01/06/2012 59.50p 59.50p 58.60p 59.50p 4740
31/05/2012 59.50p 59.50p 58.60p 59.50p 4000
30/05/2012 59.50p 59.50p 58.60p 59.50p 0
29/05/2012 59.50p 59.50p 58.60p 59.50p 1172
28/05/2012 59.50p 59.50p 58.60p 59.50p 0
25/05/2012 59.50p 59.50p 58.60p 59.50p 0
24/05/2012 59.50p 59.50p 58.60p 59.50p 5000
23/05/2012 59.50p 59.50p 58.60p 59.50p 0
22/05/2012 59.50p 59.50p 58.60p 59.50p 500
21/05/2012 59.50p 59.50p 58.60p 59.50p 2568
18/05/2012 59.50p 59.50p 58.45p 59.50p 66365
17/05/2012 60.00p 60.00p 59.00p 59.50p 3500
16/05/2012 63.00p 63.00p 58.40p 60.00p 59739
15/05/2012 65.00p 65.00p 61.00p 63.00p 6976
14/05/2012 67.50p 67.50p 65.00p 65.00p 6500
11/05/2012 67.50p 67.50p 65.00p 67.50p 7500
10/05/2012 67.50p 67.50p 65.00p 67.50p 10000
09/05/2012 69.00p 69.00p 67.50p 67.50p 41000
08/05/2012 69.00p 69.00p 68.00p 69.00p 7686
04/05/2012 69.00p 69.00p 68.00p 69.00p 633
03/05/2012 69.00p 69.00p 68.00p 69.00p 0
02/05/2012 69.00p 69.00p 68.00p 69.00p 3110
01/05/2012 69.00p 69.10p 68.00p 69.00p 56200
30/04/2012 69.00p 69.00p 68.00p 69.00p 6666
27/04/2012 69.00p 69.00p 68.00p 69.00p 6000
26/04/2012 69.00p 69.00p 68.00p 69.00p 5000
25/04/2012 69.50p 69.50p 68.00p 69.00p 30000
24/04/2012 69.50p 69.50p 68.00p 69.50p 34869
23/04/2012 69.50p 69.60p 68.00p 69.50p 50500
20/04/2012 70.00p 70.00p 68.00p 69.50p 23000

*Close Price adjusted for both dividends and splits