Market data

Select a section

Intercede Group

(IGP)
Sector: Software & Computer Services
172.50p
-3.50p -1.99
Last updated: 15:36:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 169.00p 179.75p 169.00p 176.00p 131,790
17/06/2025 169.00p 173.00p 167.13p 169.00p 23,569
16/06/2025 167.50p 172.40p 166.00p 169.00p 24,473
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

Market data

Select a section