|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 111.14 GBX | +3.86% |
|
+0.46% | -9.09% |
| 06:19pm | Intercede Group Wins $3 Million Contracts, Renewals | MT |
| 06-23 | Intercede optimistic on outlook as annual profit, revenue decline | AN |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 106.50 | GBX 107.00 | GBX 107.00 | GBX 107.00 | GBX 111.14 |
| Volume | 187,931 | 91,557 | 74,152 | 34,940 | 124,600 |
| Change | -2.74% | +0.47% | 0.00% | 0.00% | +3.86% |
| Opening | GBX 109.50 | GBX 107.00 | GBX 107.00 | GBX 107.00 | GBX 109.50 |
| High | GBX 113.00 | GBX 108.00 | GBX 108.00 | GBX 108.00 | GBX 115.88 |
| Low | GBX 106.00 | GBX 106.00 | GBX 106.00 | GBX 106.00 | GBX 110.00 |
Performance
| 1 day | +2.80% | ||
| 1 week | +0.46% | ||
| Current month | +2.80% | ||
| 1 month | +4.27% | ||
| 3 months | +2.80% | ||
| 6 months | -8.33% | ||
| Current year | -9.09% | ||
| 1 year | -30.60% | ||
| 3 years | +120.00% | ||
| 5 years | +3.77% | ||
| 10 years | +17.02% |
Volumes
marketsDaily volume
124,600
Estimated daily volume
162,772
Avg. Volume 20 sessions
142,175
Daily volume ratio
1.14
Avg. Volume 20 sessions GBX
15,800,632.84
Avg. Volume 20 sessions USD
15,800,632.84
Record volume 1
5,041,522
Record volume 2
3,966,071
Record volume 3
3,692,637
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
64,373,924
Market Cap (USD)
86,654,539
Net sales (GBP)
17,156,000
Net sales (USD)
23,093,905
Number of employees
111
Sales / Employee (GBP)
154,559
Sales / Employee (USD)
208,053
Free-Float
48.86 %
Free-Float capitalization (GBX)
31,907,505
Free-Float capitalization (USD)
42,951,089
Average Daily Capital Traded
24.55%
Indicators
Moving average 5 days
107.4
Moving average 20 days
107.15
Moving average 50 days
112.02
Moving average 100 days
102.72
Price spread / (MMA5)
-3.36%
Price spread / (MMA20)
-3.59%
Price spread / (MMA50)
+0.80%
Price spread / (MMA100)
-7.57%
STIM
RSI 9 days
46
RSI 14 days
46.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.86% | +0.46% | -30.60% | +120.00% | 86.65M | |
| +4.80% | +12.94% | -46.87% | +12.24% | 374B | |
| +6.15% | +9.20% | -32.50% | +36.66% | 209B | |
| +6.76% | +12.60% | -39.18% | -1.25% | 115B | |
| -0.56% | +12.59% | -36.35% | +12.61% | 45.36B | |
| +0.01% | +1.76% | -74.56% | +129.00% | 35.87B | |
| -3.67% | -9.25% | -18.69% | +36.58% | 24.25B | |
| +2.26% | +11.12% | -30.84% | +58.26% | 18.71B | |
| +3.03% | +6.94% | -31.53% | +5.25% | 13.19B | |
| +6.06% | +9.92% | -31.83% | +81.83% | 12.65B | |
| Average | +0.66% | +7.02% | -37.29% | +49.12% | 84.86B | |
| Weighted average by Cap. | +2.22% | +11.47% | -41.27% | +24.04% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
42189b30154e.a-Qs4qT_ODSjWyhFtkcKe8P2wxwPXimSGVJmx4UPN-Q.BtNkt5CMX2KTaUom5gNmJLGljXpiJGrwcAUurPBZD6o8u0uBwcdgUZICWw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:02:25 | 111.14 | 12,000 | 124,600 |
| 19:38:07 | 113.68 | 5,000 | 112,600 |
| 19:37:34 | 113.88 | 2,500 | 107,600 |
| 18:44:58 | 110.00 | 295 | 105,100 |
| 18:21:24 | 114.00 | 1,000 | 104,805 |
| 18:15:48 | 114.00 | 1,749 | 103,805 |
| 17:24:34 | 112.26 | 10,000 | 102,056 |
| 17:16:17 | 114.20 | 5,560 | 92,056 |
| 16:51:49 | 114.20 | 4,478 | 86,496 |
| 16:44:15 | 114.25 | 1,312 | 82,018 |
Course Extremes
| 1 week | 106 |  | 115.88 |
| 1 month | 102 | | 115.88 |
| Current year | 73 | | 135 |
| 1 year | 73 | | 178 |
| 3 years | 40.99 | | 216.9 |
| 5 years | 36 | | 216.9 |
| 10 years | 15.11 | | 216.9 |
Monthly variations
Annual variations
| 2026 | -11.57% | ||
| 2025 | -31.64% | ||
| 2024 | +90.32% | ||
| 2023 | +66.07% | ||
| 2022 | -25.33% | ||
| 2021 | -16.20% | ||
| 2020 | +77.23% | ||
| 2019 | +83.64% | ||
| 2018 | -1.79% | ||
| 2017 | -51.30% | ||
| 2016 | -59.36% | ||
| 2015 | -9.00% | ||
| 2014 | -3.72% | ||
| 2013 | +127.46% | ||
| 2012 | +10.94% | ||
| 2011 | -12.93% | ||
| 2010 | +67.05% | ||
| 2009 | +54.39% | ||
| 2008 | -15.56% | ||
| 2007 | -42.18% | ||
| 2006 | +68.36% | ||
| 2005 | +103.94% | ||
| 2004 | -2.86% | ||
| 2003 | -46.15% | ||
| 2002 | -41.44% | ||
| 2001 | -30.19% |
- Stock Market
- Stocks
- IGP Stock
- Quotes Intercede Group plc
Select your edition
All financial news and data tailored to specific country editions
