Intercede Group
(IGP)
Sector: Software & Computer Services
Historic Prices - up to 10 years
13/06/2025
|
169.00p
|
173.00p
|
165.00p
|
167.50p
|
28,375
|
12/06/2025
|
170.50p
|
175.00p
|
166.50p
|
169.00p
|
10,192
|
11/06/2025
|
171.50p
|
171.80p
|
166.00p
|
170.50p
|
30,103
|
10/06/2025
|
169.50p
|
174.00p
|
166.00p
|
171.50p
|
66,405
|
09/06/2025
|
170.50p
|
174.89p
|
165.00p
|
169.50p
|
245,059
|
06/06/2025
|
170.50p
|
175.00p
|
166.00p
|
170.50p
|
20,813
|
05/06/2025
|
162.50p
|
172.00p
|
162.25p
|
170.50p
|
139,182
|
04/06/2025
|
162.50p
|
167.00p
|
162.00p
|
162.50p
|
368,010
|
03/06/2025
|
161.00p
|
165.00p
|
157.50p
|
162.50p
|
43,432
|
02/06/2025
|
168.00p
|
168.00p
|
158.00p
|
161.00p
|
239,906
|
30/05/2025
|
168.00p
|
170.00p
|
166.00p
|
168.00p
|
84,428
|
29/05/2025
|
167.00p
|
170.00p
|
165.00p
|
168.00p
|
94,015
|
28/05/2025
|
165.00p
|
168.00p
|
162.00p
|
166.00p
|
55,373
|
27/05/2025
|
166.00p
|
169.80p
|
165.00p
|
165.00p
|
85,934
|
26/05/2025
|
167.00p
|
168.90p
|
162.24p
|
166.00p
|
110,448
|
23/05/2025
|
167.00p
|
168.90p
|
162.24p
|
166.00p
|
110,448
|
22/05/2025
|
162.50p
|
170.00p
|
161.11p
|
167.00p
|
41,274
|
21/05/2025
|
168.00p
|
169.99p
|
160.00p
|
162.50p
|
149,982
|
20/05/2025
|
173.00p
|
174.00p
|
165.00p
|
168.00p
|
67,732
|
19/05/2025
|
177.50p
|
178.60p
|
171.00p
|
173.00p
|
238,644
|
16/05/2025
|
173.50p
|
179.00p
|
173.50p
|
176.50p
|
159,339
|
15/05/2025
|
172.50p
|
175.00p
|
171.00p
|
173.50p
|
938
|
14/05/2025
|
172.50p
|
177.00p
|
170.00p
|
172.50p
|
449,211
|
13/05/2025
|
180.00p
|
180.00p
|
169.66p
|
172.50p
|
185,790
|
12/05/2025
|
180.00p
|
184.00p
|
175.00p
|
180.00p
|
35,426
|
09/05/2025
|
178.50p
|
185.00p
|
176.55p
|
180.00p
|
77,687
|
08/05/2025
|
172.50p
|
181.50p
|
172.50p
|
180.00p
|
62,435
|
07/05/2025
|
167.50p
|
174.75p
|
166.25p
|
172.50p
|
67,733
|
06/05/2025
|
162.50p
|
170.00p
|
161.10p
|
167.00p
|
64,804
|
05/05/2025
|
160.50p
|
165.00p
|
160.50p
|
162.50p
|
25,180
|
02/05/2025
|
160.50p
|
165.00p
|
160.50p
|
162.50p
|
25,180
|
01/05/2025
|
162.00p
|
163.49p
|
158.00p
|
160.00p
|
72,641
|
30/04/2025
|
164.50p
|
164.50p
|
156.50p
|
158.00p
|
37,482
|
29/04/2025
|
160.50p
|
175.00p
|
160.50p
|
164.50p
|
197,744
|
28/04/2025
|
153.00p
|
164.23p
|
152.00p
|
160.50p
|
200,862
|
25/04/2025
|
151.00p
|
151.00p
|
148.05p
|
151.00p
|
14,422
|
24/04/2025
|
151.00p
|
151.00p
|
148.25p
|
151.00p
|
22,407
|
23/04/2025
|
151.00p
|
151.00p
|
148.65p
|
151.00p
|
16,374
|
22/04/2025
|
154.00p
|
154.00p
|
148.25p
|
151.00p
|
236,228
|
21/04/2025
|
154.00p
|
156.40p
|
151.55p
|
154.00p
|
34,113
|
18/04/2025
|
154.00p
|
156.40p
|
151.55p
|
154.00p
|
34,113
|
17/04/2025
|
154.00p
|
156.40p
|
151.55p
|
154.00p
|
34,113
|
16/04/2025
|
154.50p
|
155.00p
|
151.00p
|
154.00p
|
19,880
|
15/04/2025
|
154.50p
|
155.00p
|
152.20p
|
154.50p
|
20,982
|
14/04/2025
|
156.00p
|
156.00p
|
152.00p
|
154.50p
|
32,898
|
11/04/2025
|
151.00p
|
157.00p
|
147.24p
|
154.50p
|
47,164
|
10/04/2025
|
145.00p
|
156.97p
|
136.64p
|
152.00p
|
188,716
|
09/04/2025
|
134.00p
|
143.90p
|
131.55p
|
142.50p
|
124,440
|
08/04/2025
|
129.00p
|
139.00p
|
128.50p
|
139.00p
|
351,443
|
07/04/2025
|
129.00p
|
130.00p
|
120.25p
|
127.50p
|
329,094
|
04/04/2025
|
146.50p
|
146.50p
|
128.00p
|
131.50p
|
215,540
|
03/04/2025
|
142.50p
|
147.00p
|
137.50p
|
146.50p
|
107,527
|
02/04/2025
|
144.50p
|
151.90p
|
142.55p
|
144.00p
|
169,492
|
01/04/2025
|
143.50p
|
145.50p
|
140.00p
|
143.00p
|
25,152
|
31/03/2025
|
141.50p
|
146.00p
|
140.70p
|
143.50p
|
18,621
|
28/03/2025
|
143.50p
|
146.30p
|
142.50p
|
142.50p
|
26,524
|
27/03/2025
|
142.00p
|
148.00p
|
140.85p
|
143.50p
|
74,843
|
26/03/2025
|
138.50p
|
147.60p
|
137.18p
|
142.00p
|
60,095
|
25/03/2025
|
131.00p
|
143.90p
|
131.00p
|
138.50p
|
476,552
|
24/03/2025
|
131.00p
|
132.00p
|
128.58p
|
131.00p
|
46,182
|
21/03/2025
|
130.50p
|
131.80p
|
130.00p
|
131.00p
|
67,758
|
20/03/2025
|
133.00p
|
133.00p
|
128.65p
|
131.00p
|
38,474
|
19/03/2025
|
134.00p
|
134.00p
|
126.10p
|
133.00p
|
136,106
|
18/03/2025
|
139.00p
|
139.50p
|
133.50p
|
133.50p
|
71,887
|
17/03/2025
|
140.00p
|
143.99p
|
138.00p
|
139.00p
|
77,672
|
14/03/2025
|
138.50p
|
142.00p
|
135.30p
|
140.00p
|
87,858
|
13/03/2025
|
142.00p
|
142.00p
|
133.00p
|
138.50p
|
164,042
|
12/03/2025
|
141.00p
|
151.76p
|
140.00p
|
142.00p
|
344,693
|
11/03/2025
|
137.00p
|
141.45p
|
136.00p
|
138.00p
|
100,396
|
10/03/2025
|
143.50p
|
143.50p
|
130.16p
|
137.00p
|
167,185
|
07/03/2025
|
144.00p
|
146.90p
|
143.00p
|
143.50p
|
48,890
|
06/03/2025
|
147.00p
|
148.72p
|
145.00p
|
146.00p
|
54,863
|
05/03/2025
|
149.50p
|
150.75p
|
144.00p
|
145.50p
|
82,069
|
04/03/2025
|
151.50p
|
152.00p
|
147.25p
|
147.50p
|
124,465
|
03/03/2025
|
154.50p
|
154.97p
|
150.75p
|
151.50p
|
18,721
|
28/02/2025
|
151.00p
|
154.89p
|
151.00p
|
154.50p
|
32,094
|
27/02/2025
|
153.50p
|
155.00p
|
149.00p
|
152.50p
|
63,373
|
26/02/2025
|
159.00p
|
159.00p
|
152.57p
|
154.00p
|
75,905
|
25/02/2025
|
150.00p
|
158.55p
|
150.00p
|
158.50p
|
165,254
|
24/02/2025
|
157.50p
|
157.50p
|
147.00p
|
150.00p
|
258,986
|
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
|