Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 101.50p 103.25p 100.00p 100.00p 29832
31/01/2024 106.00p 106.60p 101.50p 101.50p 19122
30/01/2024 109.00p 109.00p 105.00p 105.00p 27480
29/01/2024 107.50p 110.00p 105.25p 106.00p 178022
26/01/2024 105.50p 110.00p 104.90p 105.50p 15444
25/01/2024 105.50p 108.00p 103.00p 105.50p 9888
24/01/2024 104.50p 107.95p 103.00p 105.50p 38059
23/01/2024 106.50p 107.00p 103.00p 103.00p 173694
22/01/2024 107.50p 110.00p 103.00p 106.50p 110912
19/01/2024 110.00p 112.00p 105.25p 107.50p 52063
18/01/2024 101.50p 110.00p 101.50p 110.00p 184052
17/01/2024 104.00p 104.50p 98.00p 101.50p 63956
16/01/2024 104.00p 104.86p 102.40p 104.00p 12690
15/01/2024 105.00p 106.00p 102.15p 104.00p 45963
12/01/2024 105.00p 106.00p 105.00p 105.00p 5076
11/01/2024 106.00p 106.20p 103.31p 105.00p 23049
10/01/2024 106.00p 106.80p 105.00p 106.00p 34663
09/01/2024 103.50p 109.95p 103.50p 106.00p 109708
08/01/2024 102.50p 105.00p 102.32p 103.50p 76885
05/01/2024 107.50p 110.00p 102.20p 102.50p 49482
04/01/2024 106.00p 112.00p 105.25p 107.50p 104996
03/01/2024 95.50p 110.00p 95.50p 106.00p 700119
02/01/2024 93.00p 94.80p 91.00p 93.00p 33658
29/12/2023 94.00p 94.92p 93.00p 93.00p 1276
28/12/2023 94.00p 94.92p 93.00p 94.00p 7041
27/12/2023 94.00p 94.15p 93.00p 94.00p 10399
22/12/2023 94.00p 94.00p 93.00p 94.00p 1007
21/12/2023 94.00p 94.50p 93.00p 94.00p 26099
20/12/2023 88.50p 94.90p 87.33p 94.00p 83147
19/12/2023 89.50p 89.50p 87.25p 88.50p 6360
18/12/2023 89.50p 91.40p 88.10p 89.50p 20985
15/12/2023 90.00p 91.98p 88.10p 89.50p 7662
14/12/2023 90.00p 90.40p 88.55p 90.00p 12333
13/12/2023 91.00p 91.49p 88.20p 90.00p 62026
12/12/2023 89.50p 92.80p 88.00p 91.00p 105659
11/12/2023 94.00p 94.90p 87.50p 87.50p 38490
08/12/2023 94.50p 94.70p 93.00p 94.00p 36254
07/12/2023 98.00p 99.80p 94.50p 94.50p 111382
06/12/2023 94.00p 100.00p 94.00p 97.00p 185785
05/12/2023 76.00p 96.50p 76.00p 94.00p 328333
04/12/2023 79.50p 79.50p 74.00p 76.00p 37850
01/12/2023 79.50p 79.50p 78.15p 79.50p 12500
30/11/2023 79.00p 80.60p 77.72p 79.50p 92633
29/11/2023 79.00p 80.40p 77.45p 79.00p 14041
28/11/2023 79.00p 79.00p 77.40p 79.00p 2978
27/11/2023 78.25p 80.90p 77.40p 79.00p 70150
24/11/2023 75.00p 78.25p 74.15p 78.25p 155269
23/11/2023 76.50p 76.70p 71.25p 75.00p 64604
22/11/2023 72.50p 78.90p 70.36p 76.50p 256670
21/11/2023 63.00p 72.00p 63.00p 71.50p 644525
20/11/2023 59.00p 59.00p 58.00p 59.00p 4832
17/11/2023 59.00p 60.00p 58.35p 59.00p 7710
16/11/2023 59.00p 59.50p 58.35p 59.00p 8184
15/11/2023 62.00p 62.00p 57.13p 59.00p 32833
14/11/2023 63.00p 63.00p 60.25p 62.00p 15950
13/11/2023 63.00p 64.50p 61.00p 63.00p 20561
10/11/2023 63.50p 64.53p 61.80p 63.00p 254584
09/11/2023 63.50p 63.50p 63.50p 63.50p 0
08/11/2023 63.50p 65.80p 62.12p 63.50p 35732
07/11/2023 60.50p 67.80p 60.50p 63.50p 389121
06/11/2023 58.00p 58.00p 56.80p 57.50p 10000
03/11/2023 58.00p 58.90p 55.00p 55.00p 458
02/11/2023 55.50p 58.90p 55.50p 58.00p 17161
01/11/2023 55.50p 55.50p 55.33p 55.50p 0
31/10/2023 55.50p 55.95p 55.50p 55.50p 1822
30/10/2023 55.50p 57.00p 55.50p 55.50p 31208
27/10/2023 56.00p 56.90p 55.50p 55.50p 15903
26/10/2023 57.00p 57.00p 55.68p 56.00p 5000
25/10/2023 57.00p 57.00p 56.25p 57.00p 9667
24/10/2023 58.00p 59.00p 57.00p 57.00p 11108
23/10/2023 59.00p 59.00p 58.00p 58.00p 24140
20/10/2023 57.00p 59.00p 56.15p 59.00p 24018
19/10/2023 52.50p 57.50p 50.25p 52.50p 98424
18/10/2023 52.50p 52.50p 50.25p 52.50p 11000
17/10/2023 52.50p 54.40p 52.50p 52.50p 183
16/10/2023 52.50p 52.50p 51.20p 52.50p 10000
13/10/2023 52.50p 52.50p 50.25p 52.50p 13476
12/10/2023 52.50p 54.45p 52.50p 52.50p 2000
11/10/2023 48.00p 53.00p 47.44p 52.50p 38991
10/10/2023 45.50p 49.00p 45.50p 48.00p 44264
09/10/2023 44.00p 44.96p 43.10p 44.00p 1461
06/10/2023 45.00p 45.00p 43.00p 44.00p 7375
05/10/2023 41.50p 46.00p 40.99p 45.00p 34821
04/10/2023 44.50p 45.90p 41.32p 41.50p 37097
03/10/2023 45.50p 45.50p 42.00p 44.50p 40003
02/10/2023 46.00p 46.00p 44.00p 45.50p 27305
29/09/2023 47.00p 47.00p 45.00p 46.00p 3000
28/09/2023 47.00p 47.00p 47.00p 47.00p 0
27/09/2023 50.50p 50.50p 45.50p 47.00p 44301
26/09/2023 50.50p 50.50p 49.00p 50.50p 3000
25/09/2023 50.50p 50.50p 49.75p 50.50p 0
22/09/2023 52.00p 52.00p 49.13p 50.50p 25520
21/09/2023 52.00p 52.00p 51.00p 52.00p 0
20/09/2023 52.00p 52.00p 50.08p 52.00p 22226
19/09/2023 52.00p 52.00p 50.12p 52.00p 1000
18/09/2023 52.00p 52.00p 51.00p 52.00p 0
15/09/2023 52.00p 52.00p 51.00p 52.00p 0
14/09/2023 52.00p 52.00p 50.27p 52.00p 6499
13/09/2023 52.00p 52.00p 51.00p 52.00p 0
12/09/2023 52.00p 52.00p 50.44p 52.00p 6827
11/09/2023 52.50p 53.92p 50.00p 52.00p 6288
08/09/2023 52.00p 53.92p 52.00p 52.00p 18
07/09/2023 52.00p 53.36p 50.55p 52.00p 19782
06/09/2023 52.00p 52.00p 50.55p 52.00p 15800
05/09/2023 52.00p 52.00p 50.55p 52.00p 2500
04/09/2023 49.00p 52.00p 49.00p 52.00p 51685
01/09/2023 49.00p 49.50p 49.00p 49.00p 0
31/08/2023 49.00p 49.50p 49.00p 49.00p 0
30/08/2023 49.00p 49.50p 49.00p 49.00p 0
29/08/2023 49.00p 49.00p 48.06p 49.00p 500
25/08/2023 49.00p 49.50p 49.00p 49.00p 0
24/08/2023 49.00p 49.50p 49.00p 49.00p 0
23/08/2023 49.00p 49.00p 48.00p 49.00p 3126
22/08/2023 49.00p 49.00p 48.67p 49.00p 0
21/08/2023 49.00p 49.00p 48.67p 49.00p 0
18/08/2023 49.00p 49.00p 48.67p 49.00p 0
17/08/2023 49.00p 49.00p 48.67p 49.00p 0
16/08/2023 49.00p 50.00p 49.00p 49.00p 251
15/08/2023 49.00p 49.00p 48.67p 49.00p 0
14/08/2023 49.00p 49.00p 48.67p 49.00p 0
11/08/2023 49.00p 49.00p 48.67p 49.00p 0
10/08/2023 49.00p 49.00p 48.67p 49.00p 0
09/08/2023 49.00p 49.00p 48.67p 49.00p 0
08/08/2023 50.00p 50.00p 48.00p 49.00p 27009
07/08/2023 50.00p 50.80p 48.44p 50.00p 4588
04/08/2023 50.00p 50.00p 49.00p 50.00p 0
03/08/2023 50.00p 50.00p 49.77p 50.00p 15862
02/08/2023 50.00p 50.00p 49.00p 50.00p 0
01/08/2023 50.00p 50.00p 49.00p 50.00p 0
31/07/2023 51.00p 51.00p 48.12p 50.00p 5000
28/07/2023 51.00p 52.00p 51.00p 51.00p 0
27/07/2023 51.00p 51.00p 49.50p 51.00p 4768
26/07/2023 51.00p 52.00p 51.00p 51.00p 0
25/07/2023 51.00p 52.00p 51.00p 51.00p 0
24/07/2023 51.00p 51.00p 49.14p 51.00p 6000
21/07/2023 51.00p 52.00p 51.00p 51.00p 0
20/07/2023 51.00p 51.33p 49.14p 51.00p 17269
19/07/2023 51.00p 51.00p 49.12p 51.00p 631
18/07/2023 51.00p 52.00p 51.00p 51.00p 0
17/07/2023 51.00p 52.00p 51.00p 51.00p 0
14/07/2023 51.00p 52.00p 51.00p 51.00p 0
13/07/2023 51.00p 52.00p 51.00p 51.00p 0
12/07/2023 51.00p 51.00p 49.00p 51.00p 5378
11/07/2023 51.00p 51.00p 49.27p 51.00p 9795
10/07/2023 51.00p 52.00p 51.00p 51.00p 0
07/07/2023 51.00p 52.00p 51.00p 51.00p 0
06/07/2023 51.00p 51.60p 51.00p 51.00p 15862
05/07/2023 51.00p 51.00p 49.00p 51.00p 5299
04/07/2023 51.00p 51.00p 49.25p 51.00p 5345
03/07/2023 51.00p 52.00p 51.00p 51.00p 0
30/06/2023 51.00p 52.00p 51.00p 51.00p 0
29/06/2023 51.00p 51.00p 49.25p 51.00p 2429
28/06/2023 51.00p 51.33p 49.00p 51.00p 35960
27/06/2023 51.00p 51.60p 49.00p 51.00p 28256
26/06/2023 51.00p 51.00p 49.00p 51.00p 6948
23/06/2023 51.00p 52.00p 51.00p 51.00p 0
22/06/2023 51.00p 51.60p 51.00p 51.00p 20096
21/06/2023 51.00p 51.00p 49.00p 51.00p 17928
20/06/2023 55.50p 57.46p 49.00p 51.00p 229467
19/06/2023 53.00p 53.75p 52.00p 53.50p 36818
16/06/2023 52.50p 54.00p 50.10p 53.00p 36135
15/06/2023 52.00p 52.50p 51.90p 52.50p 4352
14/06/2023 52.00p 52.00p 51.00p 52.00p 0
13/06/2023 52.00p 52.00p 51.00p 52.00p 0
12/06/2023 52.00p 52.30p 49.10p 52.00p 20901
09/06/2023 52.00p 52.30p 50.13p 52.00p 3001
08/06/2023 52.50p 52.50p 51.25p 52.00p 7275
07/06/2023 52.50p 52.50p 51.25p 52.50p 1000
06/06/2023 52.50p 52.50p 52.30p 52.50p 1104
05/06/2023 52.50p 52.50p 52.50p 52.50p 0
02/06/2023 52.50p 53.75p 52.50p 52.50p 35284
01/06/2023 52.00p 52.90p 50.15p 52.50p 19494
31/05/2023 52.00p 52.20p 52.00p 52.00p 20
30/05/2023 52.50p 52.50p 51.00p 52.00p 12159
26/05/2023 52.50p 52.50p 52.50p 52.50p 0
25/05/2023 51.50p 52.50p 50.15p 52.50p 31356
24/05/2023 51.50p 51.50p 50.15p 51.50p 1000
23/05/2023 52.50p 52.50p 51.00p 51.50p 2613
22/05/2023 53.00p 53.00p 52.00p 52.50p 10000
19/05/2023 53.00p 53.00p 52.00p 53.00p 8908
18/05/2023 53.00p 53.00p 53.00p 53.00p 0
17/05/2023 57.00p 57.00p 52.00p 53.00p 89818
16/05/2023 56.00p 57.00p 55.00p 57.00p 19000
15/05/2023 58.00p 58.00p 55.00p 56.00p 23244
12/05/2023 57.00p 58.96p 57.00p 58.00p 43300
11/05/2023 59.50p 59.50p 56.50p 58.00p 21405
10/05/2023 60.00p 60.00p 59.33p 59.50p 0
09/05/2023 60.50p 60.50p 57.50p 60.50p 10828
05/05/2023 60.50p 60.50p 60.03p 60.50p 7
04/05/2023 61.00p 61.00p 59.10p 60.50p 32734
03/05/2023 62.00p 62.00p 60.00p 61.00p 13500
02/05/2023 62.00p 62.00p 60.35p 62.00p 4801
28/04/2023 62.00p 62.00p 60.80p 62.00p 0
27/04/2023 62.00p 62.90p 60.35p 62.00p 6172
26/04/2023 62.00p 62.00p 60.80p 62.00p 0
25/04/2023 62.00p 62.00p 61.50p 62.00p 1600
24/04/2023 63.50p 63.50p 62.00p 62.00p 8893
21/04/2023 63.50p 63.50p 62.30p 63.50p 10
20/04/2023 63.00p 64.00p 63.00p 63.50p 12000
19/04/2023 68.00p 68.00p 63.00p 63.00p 26121

*Close Price adjusted for both dividends and splits