We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|
| 1.00 | 0.96% | 105.00 | 102.00 | 108.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 105.00 | 104.00 | 104.00 | 3,694 | 08:32:55 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Security Systems Service | 12.11M | 1.31M | 0.0225 | 46.67 | 61.14M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 08 May 2024 | 104.00 | 0.50 | 0.48% | 102.00 | 104.00 | 146,076 |
| 07 May 2024 | 103.50 | -0.50 | -0.48% | 103.50 | 104.00 | 47,817 |
| 03 May 2024 | 104.00 | -1.50 | -1.42% | 104.00 | 105.50 | 90,428 |
| 02 May 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 84,620 |
| 01 May 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 20,147 |
| 30 Apr 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 12,036 |
| 29 Apr 2024 | 105.50 | 0.50 | 0.48% | 105.50 | 105.50 | 24,564 |
| 26 Apr 2024 | 105.00 | -0.50 | -0.47% | 105.00 | 105.50 | 81,390 |
| 25 Apr 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 7,048 |
| 24 Apr 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 102,420 |
| 23 Apr 2024 | 105.50 | -2.00 | -1.86% | 105.50 | 107.50 | 50,068 |
| 22 Apr 2024 | 107.50 | -2.00 | -1.83% | 107.50 | 109.50 | 21,797 |
| 19 Apr 2024 | 109.50 | 0.00 | 0.00% | 108.50 | 109.50 | 22,874 |
| 18 Apr 2024 | 109.50 | -2.00 | -1.79% | 109.50 | 111.50 | 43,426 |
| 17 Apr 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 55,625 |
| 16 Apr 2024 | 111.50 | -0.50 | -0.45% | 111.50 | 112.00 | 8,559 |
| 15 Apr 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 112.00 | 46,319 |
| 12 Apr 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 112.00 | 32,479 |
| 11 Apr 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 113.50 | 129,531 |
| 10 Apr 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 112.00 | 29,303 |
| 09 Apr 2024 | 112.00 | 0.50 | 0.45% | 111.50 | 112.00 | 151,379 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 105.50 | 105.50 | 102.00 | 104.28 | 92,235 | -0.50 | -0.47% |
| 1 Month | 112.00 | 113.50 | 102.00 | 107.02 | 54,064 | -7.00 | -6.25% |
| 3 Months | 96.50 | 114.50 | 95.00 | 105.59 | 64,071 | 8.50 | 8.81% |
| 6 Months | 63.50 | 114.50 | 59.00 | 96.46 | 72,150 | 41.50 | 65.35% |
| 1 Year | 60.50 | 114.50 | 41.50 | 86.98 | 55,039 | 44.50 | 73.55% |
| 3 Years | 102.50 | 117.50 | 36.60 | 77.70 | 44,098 | 2.50 | 2.44% |
| 5 Years | 27.00 | 117.50 | 27.00 | 72.09 | 52,425 | 78.00 | 288.89% |
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
