We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|
| 1.50 | 0.91% | 166.50 | 165.00 | 168.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 166.50 | 164.50 | 164.50 | 55,291 | 14:41:53 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Security Systems Service | 19.96M | 6.02M | 0.1030 | 16.17 | 96.48M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Dec 2024 | 166.50 | 1.50 | 0.91% | 164.50 | 166.50 | 44,171 |
| 12 Dec 2024 | 165.00 | -5.50 | -3.23% | 162.50 | 170.50 | 91,258 |
| 11 Dec 2024 | 170.50 | 0.50 | 0.29% | 170.50 | 170.50 | 39,121 |
| 10 Dec 2024 | 170.00 | -2.50 | -1.45% | 170.00 | 172.50 | 33,758 |
| 09 Dec 2024 | 172.50 | 8.00 | 4.86% | 164.50 | 172.50 | 85,055 |
| 06 Dec 2024 | 164.50 | 2.00 | 1.23% | 162.50 | 164.50 | 88,598 |
| 05 Dec 2024 | 162.50 | 0.00 | 0.00% | 161.50 | 162.50 | 14,187 |
| 04 Dec 2024 | 162.50 | -5.50 | -3.27% | 162.50 | 167.50 | 87,341 |
| 03 Dec 2024 | 168.00 | 3.50 | 2.13% | 164.50 | 168.00 | 57,528 |
| 02 Dec 2024 | 164.50 | 6.00 | 3.79% | 158.00 | 164.50 | 154,602 |
| 29 Nov 2024 | 158.50 | 9.50 | 6.38% | 145.00 | 159.00 | 378,741 |
| 28 Nov 2024 | 149.00 | -9.50 | -5.99% | 136.00 | 158.50 | 742,938 |
| 27 Nov 2024 | 158.50 | -3.00 | -1.86% | 158.50 | 162.50 | 128,151 |
| 26 Nov 2024 | 161.50 | -13.50 | -7.71% | 156.00 | 173.50 | 462,557 |
| 25 Nov 2024 | 175.00 | -8.50 | -4.63% | 175.00 | 183.50 | 100,720 |
| 22 Nov 2024 | 183.50 | 0.00 | 0.00% | 183.50 | 183.50 | 26,884 |
| 21 Nov 2024 | 183.50 | 5.00 | 2.80% | 183.50 | 183.50 | 39,365 |
| 20 Nov 2024 | 178.50 | -1.50 | -0.83% | 178.50 | 178.50 | 18,135 |
| 19 Nov 2024 | 180.00 | 1.50 | 0.84% | 178.50 | 180.00 | 41,949 |
| 18 Nov 2024 | 178.50 | 0.00 | 0.00% | 178.50 | 178.50 | 38,783 |
| 15 Nov 2024 | 178.50 | -1.00 | -0.56% | 178.50 | 179.50 | 22,887 |
| 14 Nov 2024 | 179.50 | 2.00 | 1.13% | 177.50 | 180.50 | 63,766 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 162.50 | 172.50 | 162.50 | 167.89 | 67,558 | 4.00 | 2.46% |
| 1 Month | 179.50 | 183.50 | 136.00 | 160.46 | 132,628 | -13.00 | -7.24% |
| 3 Months | 200.00 | 204.00 | 136.00 | 171.63 | 118,661 | -33.50 | -16.75% |
| 6 Months | 115.50 | 215.00 | 114.50 | 159.25 | 141,492 | 51.00 | 44.16% |
| 1 Year | 91.00 | 215.00 | 88.50 | 142.57 | 106,213 | 75.50 | 82.97% |
| 3 Years | 80.50 | 215.00 | 36.60 | 111.50 | 57,892 | 86.00 | 106.83% |
| 5 Years | 45.50 | 215.00 | 36.60 | 100.22 | 55,648 | 121.00 | 265.93% |
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
