Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/10/2009 45.50p 45.50p 44.06p 45.50p 1500
20/10/2009 45.50p 45.50p 45.50p 45.50p 0
19/10/2009 45.50p 46.43p 44.48p 45.50p 8775
16/10/2009 45.50p 45.50p 44.48p 45.50p 8000
15/10/2009 45.50p 45.50p 45.50p 45.50p 0
14/10/2009 45.50p 45.50p 45.50p 45.50p 0
13/10/2009 45.00p 45.50p 45.00p 45.50p 134200
12/10/2009 44.50p 45.89p 45.00p 45.00p 31439
09/10/2009 44.50p 44.50p 43.00p 44.50p 5000
08/10/2009 45.00p 45.00p 44.00p 44.50p 0
07/10/2009 43.00p 45.90p 44.00p 45.00p 48722
06/10/2009 41.50p 41.50p 41.00p 41.00p 0
05/10/2009 41.50p 41.50p 41.50p 41.50p 0
02/10/2009 41.50p 41.50p 41.50p 41.50p 0
01/10/2009 41.00p 41.00p 40.90p 41.00p 1000
30/09/2009 40.00p 41.00p 40.00p 41.00p 30443
29/09/2009 42.00p 40.49p 39.00p 40.00p 15163
28/09/2009 42.00p 41.50p 40.00p 41.50p 5000
25/09/2009 42.00p 42.00p 42.00p 42.00p 0
24/09/2009 42.00p 42.00p 42.00p 42.00p 0
23/09/2009 42.00p 42.00p 42.00p 42.00p 0
22/09/2009 42.00p 42.00p 42.00p 42.00p 0
21/09/2009 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits