Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/06/2019 40.50p 41.70p 36.80p 39.50p 207438
04/06/2019 37.00p 37.20p 36.30p 37.00p 19231
03/06/2019 37.00p 38.00p 36.00p 37.00p 30400
31/05/2019 37.00p 37.80p 36.25p 37.00p 6650
30/05/2019 37.00p 37.20p 36.40p 37.00p 26500
29/05/2019 36.00p 38.00p 36.00p 37.00p 38500
28/05/2019 36.00p 38.50p 36.00p 36.00p 37744
24/05/2019 36.50p 37.00p 36.00p 36.00p 4000
23/05/2019 39.00p 39.80p 36.39p 36.50p 61736
22/05/2019 35.50p 41.49p 35.50p 39.00p 185389
21/05/2019 33.50p 37.00p 33.33p 35.50p 149048
20/05/2019 30.50p 34.10p 30.50p 33.50p 72535
17/05/2019 30.50p 31.79p 30.11p 30.50p 22699
16/05/2019 29.00p 31.00p 29.00p 30.50p 23657
15/05/2019 29.00p 29.00p 28.50p 29.00p 2500
14/05/2019 29.00p 29.00p 28.74p 29.00p 10000
13/05/2019 29.00p 30.00p 29.00p 29.00p 5000
10/05/2019 27.00p 30.00p 27.00p 29.00p 27997
09/05/2019 27.00p 27.90p 27.00p 27.00p 10000
08/05/2019 27.00p 27.00p 26.15p 27.00p 12000
07/05/2019 27.00p 27.80p 26.82p 27.00p 10825
03/05/2019 27.00p 27.60p 27.00p 27.00p 18115
02/05/2019 26.50p 27.00p 26.00p 27.00p 29486
01/05/2019 27.00p 27.00p 26.00p 26.50p 39224
30/04/2019 27.00p 27.00p 27.00p 27.00p 42442
29/04/2019 27.00p 28.00p 27.00p 27.00p 6522
26/04/2019 27.00p 28.00p 26.00p 27.00p 67052
25/04/2019 25.00p 27.70p 24.42p 27.00p 126539
24/04/2019 25.50p 25.50p 25.00p 25.00p 32049
23/04/2019 25.50p 25.50p 25.50p 25.50p 0
18/04/2019 25.50p 25.50p 25.00p 25.50p 5880
17/04/2019 25.00p 25.50p 25.00p 25.50p 22156
16/04/2019 25.50p 25.50p 25.00p 25.50p 3000
15/04/2019 25.50p 25.50p 25.00p 25.50p 1500
12/04/2019 26.50p 26.50p 24.00p 25.50p 16006
11/04/2019 27.00p 27.00p 26.00p 26.50p 25127
10/04/2019 27.00p 27.00p 26.70p 27.00p 2202
09/04/2019 27.00p 27.00p 26.00p 27.00p 20633
08/04/2019 27.00p 27.00p 26.00p 27.00p 18583
05/04/2019 26.00p 28.00p 26.00p 27.00p 36822
04/04/2019 24.50p 26.78p 24.36p 26.00p 76017
03/04/2019 27.00p 29.00p 22.94p 24.00p 213299
02/04/2019 19.00p 29.50p 18.80p 27.00p 1316156
01/04/2019 16.25p 16.50p 15.11p 16.50p 54665
29/03/2019 16.50p 16.90p 16.14p 16.25p 17000
28/03/2019 16.50p 16.50p 16.50p 16.50p 0
27/03/2019 17.00p 17.00p 16.44p 16.50p 13492
26/03/2019 17.25p 17.25p 16.71p 17.00p 2500
25/03/2019 17.25p 17.25p 16.71p 17.25p 1000
22/03/2019 16.25p 17.25p 16.25p 17.25p 12600
21/03/2019 17.75p 17.75p 16.02p 16.25p 16900
20/03/2019 17.75p 17.75p 17.75p 17.75p 0
19/03/2019 18.25p 18.25p 17.75p 17.75p 5744
18/03/2019 19.00p 19.00p 16.50p 18.25p 66952
15/03/2019 19.00p 19.00p 19.00p 19.00p 0
14/03/2019 18.75p 19.00p 18.50p 19.00p 45440
13/03/2019 18.75p 18.75p 16.75p 18.75p 26000
12/03/2019 18.25p 18.95p 17.50p 18.75p 44609
11/03/2019 19.25p 19.25p 19.25p 19.25p 0
08/03/2019 19.25p 19.50p 19.25p 19.25p 0
07/03/2019 19.25p 19.50p 19.01p 19.50p 17298
06/03/2019 18.50p 19.25p 18.50p 19.25p 14142
05/03/2019 19.50p 19.50p 17.00p 18.50p 145663
04/03/2019 20.25p 20.25p 18.00p 19.50p 128356
01/03/2019 20.25p 20.25p 18.00p 20.25p 85688
28/02/2019 21.20p 21.20p 19.00p 20.25p 40496
27/02/2019 23.50p 23.50p 21.00p 21.10p 1900
26/02/2019 22.90p 23.50p 22.40p 23.50p 2000
25/02/2019 23.50p 23.50p 22.90p 22.90p 32238
22/02/2019 23.00p 23.50p 23.00p 23.50p 45000
21/02/2019 23.00p 23.40p 23.00p 23.00p 13175
20/02/2019 23.00p 23.00p 22.05p 23.00p 80000
19/02/2019 22.50p 23.00p 21.00p 23.00p 159117
18/02/2019 24.00p 24.00p 20.50p 22.50p 36542
15/02/2019 24.00p 24.00p 24.00p 24.00p 50000
14/02/2019 24.00p 24.00p 24.00p 24.00p 0
13/02/2019 24.00p 24.00p 24.00p 24.00p 0
12/02/2019 24.00p 24.00p 23.00p 24.00p 5480
11/02/2019 24.00p 24.00p 24.00p 24.00p 0
08/02/2019 24.00p 24.00p 22.00p 24.00p 40000
07/02/2019 24.00p 24.00p 23.60p 24.00p 1000
06/02/2019 24.00p 24.00p 23.00p 23.00p 2262
05/02/2019 24.00p 24.00p 24.00p 24.00p 0
04/02/2019 24.00p 24.00p 23.00p 24.00p 8916
01/02/2019 24.00p 24.00p 23.00p 24.00p 4363
31/01/2019 24.00p 24.40p 24.00p 24.00p 10268
30/01/2019 24.00p 24.10p 24.00p 24.00p 1496
29/01/2019 24.00p 24.00p 24.00p 24.00p 0
28/01/2019 24.00p 24.40p 24.00p 24.00p 2018
25/01/2019 22.80p 25.20p 22.80p 24.00p 110260
24/01/2019 22.50p 23.00p 22.22p 22.80p 42128
23/01/2019 25.50p 25.50p 22.50p 22.50p 65193
22/01/2019 25.50p 25.50p 25.00p 25.50p 6000
21/01/2019 27.00p 27.00p 24.10p 25.50p 23827
18/01/2019 27.00p 27.00p 27.00p 27.00p 0
17/01/2019 27.00p 27.00p 27.00p 27.00p 0
16/01/2019 27.00p 27.00p 27.00p 27.00p 0
15/01/2019 27.00p 27.00p 26.00p 27.00p 2145
14/01/2019 27.00p 27.00p 27.00p 27.00p 50000
11/01/2019 27.00p 27.00p 26.12p 27.00p 5084
10/01/2019 27.00p 27.00p 27.00p 27.00p 0
09/01/2019 27.00p 27.00p 27.00p 27.00p 176000
08/01/2019 27.00p 27.00p 27.00p 27.00p 0
07/01/2019 27.00p 27.00p 27.00p 27.00p 0
04/01/2019 27.00p 27.00p 25.71p 27.00p 10000
03/01/2019 27.00p 27.00p 26.00p 27.00p 1400
02/01/2019 27.50p 27.91p 26.00p 27.00p 88530
31/12/2018 27.50p 27.50p 27.50p 27.50p 0
28/12/2018 27.50p 27.50p 27.50p 27.50p 0
27/12/2018 27.50p 27.50p 26.50p 27.50p 14132
24/12/2018 28.00p 28.00p 27.00p 27.50p 20500
21/12/2018 28.00p 28.00p 27.60p 28.00p 11389
20/12/2018 28.00p 28.84p 28.00p 28.00p 4706
19/12/2018 28.00p 28.00p 28.00p 28.00p 0
18/12/2018 28.00p 29.00p 28.00p 28.00p 21688
17/12/2018 28.50p 28.80p 28.00p 28.00p 2689
14/12/2018 28.50p 28.50p 28.50p 28.50p 30769
13/12/2018 28.50p 28.50p 28.50p 28.50p 0
12/12/2018 28.50p 28.77p 28.50p 28.50p 16400
11/12/2018 28.50p 28.77p 28.50p 28.50p 1942
10/12/2018 28.50p 28.50p 28.00p 28.50p 2000
07/12/2018 28.50p 28.77p 28.50p 28.50p 5000
06/12/2018 30.50p 30.50p 28.50p 28.50p 8900
05/12/2018 31.50p 32.00p 31.00p 31.00p 7145
04/12/2018 31.50p 32.00p 31.10p 31.50p 14587
03/12/2018 29.50p 32.00p 28.00p 31.50p 57253
30/11/2018 29.50p 29.50p 28.00p 29.50p 2780
29/11/2018 28.50p 29.50p 28.00p 29.50p 9400
28/11/2018 29.00p 29.00p 27.70p 28.50p 12291
27/11/2018 32.00p 33.00p 29.00p 29.00p 77877
26/11/2018 31.50p 34.00p 31.50p 32.00p 67485
23/11/2018 28.50p 29.00p 28.00p 28.50p 28278
22/11/2018 28.50p 28.50p 28.00p 28.50p 9343
21/11/2018 27.00p 29.90p 27.00p 28.50p 17071
20/11/2018 26.50p 28.50p 26.50p 27.00p 11863
19/11/2018 26.50p 27.00p 26.50p 26.50p 10914
16/11/2018 26.50p 27.00p 26.50p 26.50p 11134
15/11/2018 26.50p 26.50p 26.50p 26.50p 0
14/11/2018 26.50p 26.50p 26.50p 26.50p 0
13/11/2018 26.50p 27.00p 26.50p 26.50p 4270
12/11/2018 27.00p 27.00p 26.42p 26.50p 39500
09/11/2018 27.00p 27.00p 27.00p 27.00p 1000
08/11/2018 27.00p 27.00p 27.00p 27.00p 1400
07/11/2018 27.00p 28.00p 26.00p 27.00p 6004
06/11/2018 27.00p 28.00p 27.00p 27.00p 5335
05/11/2018 25.00p 29.00p 25.00p 27.00p 46181
02/11/2018 25.00p 25.00p 25.00p 25.00p 0
01/11/2018 24.00p 26.00p 24.00p 25.00p 88073
31/10/2018 25.00p 25.00p 24.00p 24.00p 85000
30/10/2018 25.00p 25.50p 25.00p 25.00p 3874
29/10/2018 25.00p 25.50p 23.50p 25.00p 29264
26/10/2018 25.00p 25.00p 25.00p 25.00p 23855
25/10/2018 24.50p 25.00p 23.00p 25.00p 82919
24/10/2018 24.50p 25.00p 23.00p 24.50p 43000
23/10/2018 25.50p 25.50p 23.00p 24.50p 47590
22/10/2018 26.00p 26.73p 25.50p 25.50p 48476
19/10/2018 27.00p 27.00p 25.50p 26.00p 26263
18/10/2018 27.00p 27.00p 26.28p 27.00p 24350
17/10/2018 27.00p 27.00p 26.50p 27.00p 20000
16/10/2018 27.00p 27.50p 27.00p 27.00p 3617
15/10/2018 28.50p 28.87p 26.20p 27.00p 93175
12/10/2018 29.00p 29.00p 28.10p 28.50p 14289
11/10/2018 29.50p 30.34p 28.00p 29.00p 13674
10/10/2018 31.00p 31.40p 30.00p 31.00p 50583
09/10/2018 33.50p 33.50p 30.00p 31.00p 33474
08/10/2018 37.00p 38.86p 33.00p 34.00p 37285
05/10/2018 36.00p 40.26p 35.00p 37.00p 91158
04/10/2018 30.00p 37.00p 30.00p 36.00p 129041
03/10/2018 30.00p 30.00p 30.00p 30.00p 0
02/10/2018 29.00p 30.00p 28.00p 30.00p 212832
01/10/2018 29.00p 29.00p 29.00p 29.00p 0
28/09/2018 29.00p 29.00p 28.90p 29.00p 2000
27/09/2018 29.00p 29.00p 28.00p 29.00p 8778
26/09/2018 29.00p 30.00p 28.15p 29.00p 45866
25/09/2018 29.50p 29.50p 28.00p 29.00p 15000
24/09/2018 29.50p 29.50p 28.00p 29.50p 19949
21/09/2018 29.50p 29.50p 29.50p 29.50p 0
20/09/2018 29.50p 30.39p 29.50p 29.50p 18000
19/09/2018 29.50p 30.40p 28.00p 29.50p 34695
18/09/2018 27.50p 30.00p 27.30p 29.50p 29924
17/09/2018 30.50p 30.50p 26.00p 27.50p 50603
14/09/2018 30.50p 30.50p 29.00p 30.50p 2000
13/09/2018 31.00p 31.40p 30.00p 31.00p 11215
12/09/2018 32.50p 32.50p 27.97p 31.00p 56002
11/09/2018 33.00p 33.00p 29.10p 32.50p 86262
10/09/2018 35.00p 35.00p 32.00p 33.00p 31487
07/09/2018 36.00p 36.00p 33.00p 35.00p 17941
06/09/2018 36.00p 36.00p 35.00p 36.00p 5000
05/09/2018 38.50p 38.50p 33.44p 36.00p 47169
04/09/2018 40.50p 40.50p 38.00p 38.50p 33154
03/09/2018 37.50p 44.00p 37.50p 41.00p 76555
31/08/2018 34.50p 39.99p 34.50p 37.50p 109682
30/08/2018 34.50p 38.00p 34.50p 35.50p 91020
29/08/2018 33.50p 34.99p 33.50p 34.50p 2600
28/08/2018 30.50p 34.30p 30.00p 33.50p 75296
24/08/2018 30.50p 31.01p 29.00p 30.50p 75500
23/08/2018 30.50p 30.50p 30.50p 30.50p 0
22/08/2018 30.50p 30.50p 30.50p 30.50p 0
21/08/2018 30.50p 30.50p 30.25p 30.50p 1000
20/08/2018 30.50p 30.50p 29.00p 30.50p 7259

*Close Price adjusted for both dividends and splits