Share Name Share Symbol Market Type Share ISIN Share Description
Intercede Grp LSE:IGP London Ordinary Share GB0003287249 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.00p +3.64% 28.50p 27.00p 30.00p 28.50p 27.50p 27.50p 20,054 11:33:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 8.3 -4.8 -8.0 - 14.39

Intercede Grp (IGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 201727.5000010.000.00%27.50000127.5000010
22 Nov 201727.5000010.000.00%27.50000127.5000010
21 Nov 201727.500001+0.50+1.85%2727.50000110,741
20 Nov 2017270.000.00%272723,013
17 Nov 201727+1.00+3.85%26277,500
16 Nov 201726-1.50-5.45%2627.50000116,570
15 Nov 201727.5000010.000.00%27.50000127.5000010
14 Nov 201727.500001-1.50-5.17%27.5000012924,313
13 Nov 201729-0.50-1.69%2929.5000019,360
10 Nov 201729.500001-1.00-3.28%2930.49999865,364
09 Nov 201730.499998-3.00-8.96%30.49999833.514,328
08 Nov 201733.5-1.00-2.90%33.534.51,000
07 Nov 201734.5-3.00-8.00%34.537.543,244
06 Nov 201737.5-8.00-17.58%3545.5123,741
03 Nov 201745.5+0.50+1.11%44.99999645.54,000
02 Nov 201744.9999960.000.00%4444.99999619,511
01 Nov 201744.999996-3.50-7.22%44.99999648.532,353
31 Oct 201748.50.000.00%48.548.540,648
30 Oct 201748.50.000.00%48.548.51,000
27 Oct 201748.50.000.00%48.548.50
26 Oct 201748.50.000.00%48.548.50
25 Oct 201748.50.000.00%48.548.56,464
24 Oct 201748.5+1.50+3.19%4848.58,000
Download more Intercede Grp Historical Data

Intercede Grp (IGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2628.52627.1302023k8k2.59.62%
1 Month48.548.52635.62480124k22k-20-41.24%
3 Months51.559.52643.90440199k16k-23-44.66%
6 Months58.565.252650.82930199k14k-30-51.28%
1 Year59.565.252652.12660221k20k-31-52.10%
3 Years162.5168.52677.62870316k14k-134-82.46%
5 Years69243.526105.270301M18k-40.5-58.70%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20171124 17:10:39