Intercede Group
(IGP)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
21/02/2025
|
159.00p
|
160.20p
|
152.60p
|
157.00p
|
161,392
|
|
20/02/2025
|
164.00p
|
164.75p
|
154.80p
|
159.00p
|
207,860
|
|
19/02/2025
|
172.50p
|
174.40p
|
160.10p
|
163.50p
|
234,103
|
|
18/02/2025
|
178.50p
|
180.27p
|
167.30p
|
174.00p
|
212,254
|
|
17/02/2025
|
180.50p
|
180.50p
|
177.00p
|
178.50p
|
42,267
|
|
14/02/2025
|
180.50p
|
182.00p
|
177.70p
|
180.50p
|
22,054
|
|
13/02/2025
|
182.00p
|
183.58p
|
177.25p
|
180.50p
|
29,603
|
|
12/02/2025
|
182.50p
|
184.50p
|
180.00p
|
182.00p
|
20,528
|
|
11/02/2025
|
182.50p
|
184.50p
|
180.00p
|
182.50p
|
17,298
|
|
10/02/2025
|
182.50p
|
184.50p
|
180.00p
|
182.50p
|
27,967
|
|
07/02/2025
|
183.50p
|
184.70p
|
180.00p
|
182.50p
|
23,715
|
|
06/02/2025
|
189.00p
|
189.00p
|
180.50p
|
189.00p
|
44,711
|
|
05/02/2025
|
188.50p
|
192.65p
|
185.00p
|
189.00p
|
24,891
|
|
04/02/2025
|
188.50p
|
192.00p
|
186.00p
|
188.50p
|
24,583
|
|
03/02/2025
|
189.00p
|
191.00p
|
185.55p
|
188.50p
|
44,142
|
|
31/01/2025
|
192.50p
|
194.65p
|
185.25p
|
191.50p
|
94,279
|
|
30/01/2025
|
185.00p
|
194.00p
|
185.00p
|
192.00p
|
64,196
|
|
29/01/2025
|
185.00p
|
186.80p
|
183.00p
|
185.00p
|
58,702
|
|
28/01/2025
|
187.00p
|
187.90p
|
185.00p
|
186.00p
|
34,112
|
|
27/01/2025
|
187.00p
|
188.00p
|
186.30p
|
187.00p
|
16,111
|
|
24/01/2025
|
190.50p
|
193.00p
|
186.25p
|
187.00p
|
44,384
|
|
23/01/2025
|
192.50p
|
194.75p
|
188.35p
|
190.50p
|
31,082
|
|
22/01/2025
|
192.50p
|
192.50p
|
190.00p
|
192.50p
|
5,929
|
|
21/01/2025
|
194.00p
|
194.00p
|
190.00p
|
192.50p
|
21,429
|
|
20/01/2025
|
193.00p
|
195.84p
|
191.40p
|
194.00p
|
48,244
|
|
17/01/2025
|
193.00p
|
194.50p
|
190.00p
|
190.00p
|
53,881
|
|
16/01/2025
|
190.50p
|
196.97p
|
190.50p
|
190.50p
|
113,221
|
|
15/01/2025
|
190.50p
|
193.00p
|
189.50p
|
190.50p
|
21,279
|
|
14/01/2025
|
193.50p
|
194.50p
|
188.00p
|
190.50p
|
91,608
|
|
13/01/2025
|
185.50p
|
195.00p
|
185.00p
|
194.00p
|
117,676
|
|
10/01/2025
|
187.00p
|
188.00p
|
185.00p
|
185.50p
|
59,606
|
|
09/01/2025
|
195.50p
|
196.40p
|
185.00p
|
188.00p
|
435,675
|
|
08/01/2025
|
189.00p
|
204.00p
|
189.00p
|
195.50p
|
205,475
|
|
07/01/2025
|
186.00p
|
188.60p
|
180.00p
|
182.50p
|
57,678
|
|
06/01/2025
|
180.00p
|
188.75p
|
180.00p
|
187.50p
|
59,834
|
|
03/01/2025
|
180.00p
|
181.40p
|
178.64p
|
180.00p
|
29,266
|
|
02/01/2025
|
177.50p
|
182.00p
|
175.00p
|
180.00p
|
74,562
|
|
01/01/2025
|
177.00p
|
179.93p
|
174.00p
|
177.00p
|
20,828
|
|
31/12/2024
|
177.00p
|
179.93p
|
174.00p
|
177.00p
|
20,828
|
|
30/12/2024
|
167.00p
|
179.34p
|
166.46p
|
177.00p
|
54,525
|
|
27/12/2024
|
166.00p
|
169.20p
|
164.40p
|
167.00p
|
22,274
|
|
26/12/2024
|
166.00p
|
169.12p
|
164.40p
|
166.00p
|
13,895
|
|
25/12/2024
|
166.00p
|
169.12p
|
164.40p
|
166.00p
|
13,895
|
|
24/12/2024
|
166.00p
|
169.12p
|
164.40p
|
166.00p
|
13,895
|
|
23/12/2024
|
164.00p
|
169.91p
|
163.00p
|
165.00p
|
35,556
|
|
20/12/2024
|
163.00p
|
166.00p
|
162.80p
|
164.00p
|
40,320
|
|
19/12/2024
|
164.00p
|
164.00p
|
162.10p
|
163.00p
|
53,866
|
|
18/12/2024
|
164.00p
|
164.13p
|
162.00p
|
164.00p
|
724,941
|
|
17/12/2024
|
166.00p
|
168.00p
|
162.80p
|
164.00p
|
52,704
|
|
16/12/2024
|
167.50p
|
169.00p
|
162.00p
|
166.00p
|
62,017
|
|
13/12/2024
|
164.50p
|
169.50p
|
163.50p
|
166.50p
|
44,171
|
|
12/12/2024
|
170.50p
|
170.50p
|
162.50p
|
170.50p
|
86,258
|
|
11/12/2024
|
170.50p
|
172.00p
|
169.22p
|
170.50p
|
39,121
|
|
10/12/2024
|
172.50p
|
175.00p
|
170.00p
|
170.00p
|
33,758
|
|
09/12/2024
|
164.50p
|
173.95p
|
164.12p
|
172.50p
|
78,558
|
|
06/12/2024
|
162.50p
|
166.90p
|
161.23p
|
164.50p
|
88,598
|
|
05/12/2024
|
162.50p
|
164.70p
|
161.26p
|
162.50p
|
14,187
|
|
04/12/2024
|
167.50p
|
168.50p
|
160.00p
|
162.50p
|
87,341
|
|
03/12/2024
|
164.50p
|
169.25p
|
163.00p
|
164.50p
|
51,583
|
|
02/12/2024
|
158.00p
|
167.00p
|
157.00p
|
164.50p
|
154,602
|
|
29/11/2024
|
148.50p
|
159.90p
|
145.00p
|
158.50p
|
378,741
|
|
28/11/2024
|
158.50p
|
158.50p
|
136.25p
|
149.00p
|
737,938
|
|
27/11/2024
|
161.50p
|
163.00p
|
158.20p
|
158.50p
|
128,151
|
|
26/11/2024
|
173.50p
|
173.50p
|
155.41p
|
161.50p
|
456,626
|
|
25/11/2024
|
183.50p
|
183.58p
|
170.10p
|
175.00p
|
96,920
|
|
22/11/2024
|
183.50p
|
184.50p
|
180.50p
|
183.50p
|
26,884
|
|
21/11/2024
|
183.50p
|
185.90p
|
180.25p
|
178.50p
|
39,365
|
|
20/11/2024
|
178.50p
|
179.90p
|
176.20p
|
178.50p
|
18,135
|
|
19/11/2024
|
178.50p
|
180.00p
|
175.04p
|
180.00p
|
41,949
|
|
18/11/2024
|
178.50p
|
182.00p
|
175.00p
|
178.50p
|
32,108
|
|
15/11/2024
|
179.50p
|
180.00p
|
177.05p
|
179.50p
|
22,887
|
|
14/11/2024
|
177.50p
|
180.00p
|
177.50p
|
179.50p
|
53,335
|
|
13/11/2024
|
177.50p
|
178.30p
|
175.00p
|
177.50p
|
20,111
|
|
12/11/2024
|
182.00p
|
182.00p
|
175.05p
|
177.50p
|
58,414
|
|
11/11/2024
|
193.00p
|
193.00p
|
176.00p
|
182.00p
|
83,276
|
|
08/11/2024
|
200.00p
|
200.00p
|
192.60p
|
193.00p
|
45,929
|
|
07/11/2024
|
200.00p
|
200.95p
|
198.04p
|
200.00p
|
31,817
|
|
06/11/2024
|
197.50p
|
201.25p
|
196.10p
|
200.00p
|
48,554
|
|
05/11/2024
|
200.00p
|
201.00p
|
195.25p
|
197.50p
|
47,779
|
|
04/11/2024
|
193.50p
|
201.60p
|
192.60p
|
200.00p
|
81,745
|
|
01/11/2024
|
187.50p
|
197.65p
|
187.50p
|
193.50p
|
51,546
|
|
31/10/2024
|
188.50p
|
197.50p
|
185.10p
|
187.50p
|
151,463
|
|
30/10/2024
|
168.00p
|
198.00p
|
166.04p
|
168.00p
|
223,853
|
|
29/10/2024
|
162.50p
|
171.50p
|
162.50p
|
168.00p
|
66,034
|
|
28/10/2024
|
167.50p
|
169.95p
|
160.00p
|
162.50p
|
96,123
|
|
25/10/2024
|
157.50p
|
170.00p
|
157.50p
|
157.00p
|
139,525
|
|
24/10/2024
|
162.00p
|
162.40p
|
157.00p
|
157.00p
|
44,501
|
|
23/10/2024
|
173.50p
|
173.50p
|
160.50p
|
162.00p
|
113,271
|
|
22/10/2024
|
173.50p
|
174.82p
|
172.00p
|
173.50p
|
34,603
|
|
21/10/2024
|
181.00p
|
181.75p
|
172.15p
|
173.00p
|
82,720
|
|
18/10/2024
|
174.00p
|
181.88p
|
173.25p
|
181.00p
|
96,878
|
|
17/10/2024
|
182.50p
|
183.00p
|
172.25p
|
176.00p
|
97,606
|
|
16/10/2024
|
172.50p
|
184.00p
|
172.50p
|
183.00p
|
140,537
|
|
15/10/2024
|
166.00p
|
174.20p
|
162.75p
|
172.00p
|
120,675
|
|
14/10/2024
|
151.50p
|
170.00p
|
150.48p
|
168.00p
|
302,693
|
|
11/10/2024
|
163.00p
|
163.00p
|
150.10p
|
151.50p
|
472,357
|
|
10/10/2024
|
187.00p
|
189.00p
|
160.05p
|
163.00p
|
556,989
|
|
09/10/2024
|
190.50p
|
192.00p
|
185.60p
|
187.00p
|
54,287
|
|
08/10/2024
|
198.00p
|
198.00p
|
180.13p
|
190.00p
|
367,725
|
|
07/10/2024
|
193.00p
|
202.60p
|
193.00p
|
198.00p
|
151,569
|
|
04/10/2024
|
193.00p
|
196.00p
|
190.65p
|
193.00p
|
32,078
|
|
03/10/2024
|
194.00p
|
199.00p
|
190.00p
|
199.00p
|
50,631
|
|
02/10/2024
|
202.00p
|
203.80p
|
191.00p
|
194.00p
|
72,087
|
|
01/10/2024
|
204.00p
|
205.45p
|
200.00p
|
202.00p
|
56,546
|
|
30/09/2024
|
200.00p
|
205.88p
|
200.00p
|
204.00p
|
28,477
|
|
27/09/2024
|
200.00p
|
202.00p
|
196.30p
|
199.00p
|
84,357
|
|
26/09/2024
|
200.00p
|
201.00p
|
198.00p
|
200.00p
|
17,049
|
|
25/09/2024
|
199.00p
|
200.00p
|
196.00p
|
200.00p
|
48,099
|
|
24/09/2024
|
199.00p
|
201.40p
|
196.30p
|
199.00p
|
53,331
|
|
23/09/2024
|
200.00p
|
201.00p
|
194.80p
|
199.00p
|
93,858
|
|
20/09/2024
|
200.00p
|
200.95p
|
198.20p
|
200.00p
|
42,946
|
|
19/09/2024
|
206.00p
|
206.00p
|
196.50p
|
200.00p
|
50,619
|
|
18/09/2024
|
214.00p
|
216.90p
|
204.00p
|
206.00p
|
21,983
|
|
17/09/2024
|
206.00p
|
207.99p
|
202.10p
|
203.00p
|
50,178
|
|
16/09/2024
|
207.00p
|
207.99p
|
204.12p
|
206.00p
|
28,843
|
|
13/09/2024
|
210.00p
|
210.00p
|
204.25p
|
210.00p
|
49,616
|
|
12/09/2024
|
212.00p
|
212.22p
|
208.00p
|
212.00p
|
51,321
|
|
11/09/2024
|
204.00p
|
215.00p
|
202.80p
|
212.00p
|
256,806
|
|
10/09/2024
|
200.00p
|
205.75p
|
200.00p
|
204.00p
|
59,007
|
|
09/09/2024
|
203.00p
|
203.00p
|
196.60p
|
200.00p
|
80,068
|
|
06/09/2024
|
199.00p
|
205.70p
|
198.50p
|
203.00p
|
95,557
|
|
05/09/2024
|
199.00p
|
199.96p
|
198.25p
|
199.00p
|
76,488
|
|
04/09/2024
|
203.00p
|
203.00p
|
196.11p
|
199.00p
|
245,766
|
|
03/09/2024
|
204.00p
|
206.48p
|
203.33p
|
205.00p
|
52,634
|
|
02/09/2024
|
207.00p
|
208.70p
|
202.00p
|
208.00p
|
113,430
|
|
30/08/2024
|
203.00p
|
208.00p
|
202.05p
|
208.00p
|
20,157
|
|
29/08/2024
|
203.00p
|
204.00p
|
202.00p
|
203.00p
|
30,599
|
|
28/08/2024
|
201.00p
|
203.25p
|
200.00p
|
203.00p
|
62,199
|
|
27/08/2024
|
200.50p
|
205.00p
|
199.25p
|
201.00p
|
159,070
|
|
26/08/2024
|
200.00p
|
201.80p
|
198.00p
|
199.00p
|
204,009
|
|
23/08/2024
|
200.00p
|
201.80p
|
198.00p
|
199.00p
|
204,009
|
|
22/08/2024
|
200.00p
|
201.80p
|
198.00p
|
199.00p
|
204,009
|