Intercede Group
(IGP)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
200.00p
|
202.06p
|
198.00p
|
200.00p
|
77,686
|
|
20/08/2024
|
191.50p
|
202.00p
|
190.65p
|
200.00p
|
240,316
|
|
19/08/2024
|
182.50p
|
200.00p
|
182.50p
|
191.00p
|
411,472
|
|
16/08/2024
|
170.00p
|
177.12p
|
170.00p
|
173.50p
|
120,967
|
|
15/08/2024
|
164.00p
|
173.45p
|
162.75p
|
170.00p
|
222,850
|
|
14/08/2024
|
159.50p
|
170.00p
|
159.50p
|
164.00p
|
151,594
|
|
13/08/2024
|
151.50p
|
161.70p
|
151.19p
|
159.50p
|
120,810
|
|
12/08/2024
|
151.50p
|
152.85p
|
150.92p
|
151.50p
|
40,927
|
|
09/08/2024
|
151.50p
|
152.91p
|
150.00p
|
151.50p
|
42,053
|
|
08/08/2024
|
153.00p
|
154.69p
|
148.50p
|
151.50p
|
37,057
|
|
07/08/2024
|
147.50p
|
156.04p
|
147.50p
|
153.00p
|
88,764
|
|
06/08/2024
|
142.50p
|
150.00p
|
141.00p
|
147.50p
|
104,472
|
|
05/08/2024
|
145.50p
|
145.50p
|
140.00p
|
141.50p
|
87,100
|
|
02/08/2024
|
152.00p
|
153.80p
|
145.50p
|
145.50p
|
107,808
|
|
01/08/2024
|
153.00p
|
156.00p
|
150.50p
|
153.00p
|
31,226
|
|
31/07/2024
|
150.00p
|
156.00p
|
149.00p
|
153.00p
|
45,480
|
|
30/07/2024
|
148.00p
|
154.00p
|
147.00p
|
150.00p
|
97,001
|
|
29/07/2024
|
146.50p
|
150.00p
|
145.30p
|
148.00p
|
75,652
|
|
26/07/2024
|
137.50p
|
147.40p
|
135.55p
|
137.50p
|
108,045
|
|
25/07/2024
|
146.00p
|
146.00p
|
133.25p
|
137.50p
|
141,992
|
|
24/07/2024
|
146.50p
|
147.24p
|
145.00p
|
146.00p
|
25,653
|
|
23/07/2024
|
147.50p
|
148.00p
|
145.00p
|
146.50p
|
27,478
|
|
22/07/2024
|
150.00p
|
150.00p
|
145.15p
|
147.50p
|
63,417
|
|
19/07/2024
|
150.00p
|
152.00p
|
148.00p
|
150.00p
|
47,229
|
|
18/07/2024
|
150.00p
|
151.25p
|
148.00p
|
150.00p
|
17,856
|
|
17/07/2024
|
150.00p
|
151.60p
|
148.45p
|
150.00p
|
23,691
|
|
16/07/2024
|
150.00p
|
151.60p
|
148.10p
|
150.00p
|
55,865
|
|
15/07/2024
|
150.00p
|
152.00p
|
148.00p
|
150.00p
|
441,130
|
|
12/07/2024
|
150.50p
|
152.75p
|
148.00p
|
149.00p
|
37,110
|
|
11/07/2024
|
151.50p
|
153.00p
|
146.25p
|
150.50p
|
36,682
|
|
10/07/2024
|
153.50p
|
158.00p
|
148.00p
|
158.00p
|
83,691
|
|
09/07/2024
|
153.50p
|
154.95p
|
152.06p
|
153.50p
|
53,796
|
|
08/07/2024
|
149.00p
|
154.34p
|
148.20p
|
153.50p
|
57,934
|
|
05/07/2024
|
158.50p
|
158.50p
|
145.00p
|
149.00p
|
175,533
|
|
04/07/2024
|
158.50p
|
161.89p
|
156.00p
|
158.50p
|
60,981
|
|
03/07/2024
|
149.00p
|
165.00p
|
149.00p
|
158.50p
|
245,472
|
|
02/07/2024
|
140.00p
|
151.00p
|
140.00p
|
149.00p
|
152,981
|
|
01/07/2024
|
134.00p
|
141.00p
|
133.77p
|
140.00p
|
104,021
|
|
28/06/2024
|
135.00p
|
137.93p
|
130.21p
|
134.00p
|
761,942
|
|
27/06/2024
|
135.50p
|
135.50p
|
131.00p
|
135.00p
|
115,521
|
|
26/06/2024
|
128.50p
|
140.00p
|
128.50p
|
136.00p
|
314,135
|
|
25/06/2024
|
123.50p
|
127.00p
|
123.00p
|
125.00p
|
290,117
|
|
24/06/2024
|
118.50p
|
125.00p
|
118.50p
|
123.50p
|
1,133,486
|
|
21/06/2024
|
118.50p
|
120.50p
|
118.50p
|
118.50p
|
26,481
|
|
20/06/2024
|
118.50p
|
120.73p
|
116.30p
|
118.50p
|
59,462
|
|
19/06/2024
|
119.50p
|
120.50p
|
116.15p
|
118.50p
|
195,468
|
|
18/06/2024
|
131.00p
|
137.00p
|
115.10p
|
119.50p
|
1,575,569
|
|
17/06/2024
|
116.50p
|
124.10p
|
116.00p
|
123.50p
|
380,655
|
|
14/06/2024
|
114.50p
|
117.80p
|
114.25p
|
116.50p
|
213,985
|
|
13/06/2024
|
115.50p
|
115.50p
|
114.00p
|
114.50p
|
60,791
|
|
12/06/2024
|
115.50p
|
116.00p
|
115.30p
|
115.50p
|
54,332
|
|
11/06/2024
|
115.50p
|
116.00p
|
115.00p
|
115.00p
|
49,983
|
|
10/06/2024
|
115.50p
|
116.00p
|
115.40p
|
115.50p
|
34,684
|
|
07/06/2024
|
117.00p
|
117.00p
|
115.00p
|
115.50p
|
51,213
|
|
06/06/2024
|
117.00p
|
117.00p
|
115.40p
|
117.00p
|
45,075
|
|
05/06/2024
|
118.00p
|
119.50p
|
115.71p
|
117.00p
|
79,174
|
|
04/06/2024
|
112.50p
|
122.00p
|
112.50p
|
118.50p
|
207,457
|
|
03/06/2024
|
110.00p
|
114.25p
|
109.08p
|
112.50p
|
310,627
|
|
31/05/2024
|
109.50p
|
110.50p
|
108.72p
|
109.00p
|
31,515
|
|
30/05/2024
|
113.00p
|
113.20p
|
108.15p
|
109.50p
|
84,864
|
|
29/05/2024
|
113.00p
|
115.00p
|
111.00p
|
113.00p
|
96,279
|
|
28/05/2024
|
109.00p
|
115.00p
|
109.00p
|
113.00p
|
307,841
|
|
27/05/2024
|
106.50p
|
111.00p
|
106.50p
|
109.00p
|
304,172
|