We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Intercede Group Plc | LSE:IGP | London | Ordinary Share | GB0003287249 | ORD 1P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.50 | 0.26% | 192.50 | 190.00 | 195.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 192.50 | 192.50 | 192.50 | 5,736 | 08:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Security Systems Service | 19.96M | 6.02M | 0.1030 | 18.69 | 112.27M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Jan 2025 | 192.00 | 7.00 | 3.78% | 185.00 | 194.50 | 64,196 |
| 29 Jan 2025 | 185.00 | -1.00 | -0.54% | 185.00 | 185.00 | 58,702 |
| 28 Jan 2025 | 186.00 | -1.00 | -0.53% | 186.00 | 187.00 | 34,112 |
| 27 Jan 2025 | 187.00 | 0.00 | 0.00% | 187.00 | 187.00 | 16,111 |
| 24 Jan 2025 | 187.00 | -3.50 | -1.84% | 187.00 | 190.50 | 44,384 |
| 23 Jan 2025 | 190.50 | -2.00 | -1.04% | 190.50 | 192.50 | 31,082 |
| 22 Jan 2025 | 192.50 | 0.00 | 0.00% | 192.50 | 192.50 | 5,929 |
| 21 Jan 2025 | 192.50 | -1.50 | -0.77% | 192.50 | 194.00 | 21,429 |
| 20 Jan 2025 | 194.00 | 4.00 | 2.11% | 193.00 | 194.00 | 52,244 |
| 17 Jan 2025 | 190.00 | -3.00 | -1.55% | 190.00 | 193.00 | 53,881 |
| 16 Jan 2025 | 193.00 | 2.50 | 1.31% | 190.50 | 195.50 | 113,221 |
| 15 Jan 2025 | 190.50 | 0.00 | 0.00% | 190.50 | 190.50 | 21,279 |
| 14 Jan 2025 | 190.50 | -3.50 | -1.80% | 189.00 | 193.50 | 95,108 |
| 13 Jan 2025 | 194.00 | 8.50 | 4.58% | 185.50 | 194.00 | 117,676 |
| 10 Jan 2025 | 185.50 | -2.50 | -1.33% | 185.50 | 187.00 | 59,606 |
| 09 Jan 2025 | 188.00 | -7.50 | -3.84% | 186.00 | 195.50 | 440,675 |
| 08 Jan 2025 | 195.50 | 13.00 | 7.12% | 189.00 | 204.00 | 228,045 |
| 07 Jan 2025 | 182.50 | -5.00 | -2.67% | 182.50 | 186.00 | 57,678 |
| 06 Jan 2025 | 187.50 | 7.50 | 4.17% | 180.00 | 187.50 | 59,834 |
| 03 Jan 2025 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 29,266 |
| 02 Jan 2025 | 180.00 | 3.00 | 1.69% | 177.50 | 180.00 | 85,122 |
| 31 Dec 2024 | 177.00 | 0.00 | 0.00% | 177.00 | 177.00 | 20,828 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 190.50 | 194.50 | 185.00 | 187.78 | 43,501 | 2.00 | 1.05% |
| 1 Month | 180.00 | 204.00 | 180.00 | 189.94 | 80,223 | 12.50 | 6.94% |
| 3 Months | 200.00 | 204.00 | 136.00 | 170.96 | 102,075 | -7.50 | -3.75% |
| 6 Months | 150.00 | 215.00 | 136.00 | 177.67 | 108,878 | 42.50 | 28.33% |
| 1 Year | 106.00 | 215.00 | 95.00 | 149.04 | 109,783 | 86.50 | 81.60% |
| 3 Years | 71.00 | 215.00 | 36.60 | 116.40 | 60,556 | 121.50 | 171.13% |
| 5 Years | 53.50 | 215.00 | 36.60 | 104.12 | 56,854 | 139.00 | 259.81% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
