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 +3.39% 30.50p 29.00p 32.00p 30.50p 29.50p 29.50p 41,529 12:41:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 9.2 -4.9 -7.6 - 15.40

Intercede Grp (IGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 201829.5+0.50+1.72%2929.511,693
15 Aug 201829-0.50-1.69%2929.515,000
14 Aug 201829.50.000.00%29.529.514,820
13 Aug 201829.5+0.50+1.72%28.529.538,745
10 Aug 201829+4.00+16.00%27.531.5219,848
09 Aug 2018250.000.00%2525.529,509
08 Aug 2018250.000.00%2525.54,811
07 Aug 2018250.000.00%2525.53,465
06 Aug 201825-1.50-5.66%2526.539,905
03 Aug 201826.5-2.50-8.62%24.828.578,203
02 Aug 201829-3.00-9.38%293255,211
01 Aug 201832-1.50-4.48%323479,683
31 Jul 201833.5-1.00-2.90%33.534.515,000
30 Jul 201834.50.000.00%3434.50
27 Jul 201834.50.000.00%343518,732
26 Jul 201834.50.000.00%3434.510,000
25 Jul 201834.5+1.00+2.99%3234.5265,975
24 Jul 201833.50.000.00%3233.52,941
23 Jul 201833.50.000.00%3233.516,779
20 Jul 201833.50.000.00%3233.520,000
19 Jul 201833.50.000.00%33.534.56,688
18 Jul 201833.50.000.00%3233.525,279
17 Jul 201833.5-0.50-1.47%33.5359,183
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 Week28.531.527.529.108712k220k60k27.02%
1 Month33.53524.830.73623k266k49k-3-8.96%
3 Months2536.524.831.153960541k51k5.522.00%
6 Months29.536.51928.923860741k55k13.39%
1 Year58.559.51930.994160741k41k-28-47.86%
3 Years112.51541952.037418741k27k-82-72.89%
5 Years78243.51990.7988181M26k-47.5-60.90%
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:20180817 17:37:44