|
Market Closed -
London S.E.
23:35:03 04/09/2026 HKT
|
5-day change | 1st Jan Change | ||
| 114.00 GBX | +1.33% |
|
+2.70% | -5.79% |
| 08-03 | Elixirr earnings hike; Winvia-Aston Villa tie-up | AN |
| 08-03 | Intercede Group Wins $3 Million Contracts, Renewals | MT |
Stock exchange
London S.E.
IGP 114.00 p
+1.33%
16.4M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IGP | 114.00GBX | +1.33% | 16.4M p | ||
Börse Stuttgart
| LYD | 1.270EUR | +0.79% | 0 € | |
|
Deutsche Boerse AG
| LYD | 1.250EUR | +0.81% | 0 € |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 28/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 111.00 | GBX 111.00 | GBX 111.00 | GBX 112.50 | GBX 114.00 |
| Volume | 86,227 | 16,865 | 41,715 | 33,643 | 168,901 |
| Change | 0.00% | 0.00% | 0.00% | +1.35% | +1.33% |
| Opening | GBX 111.00 | GBX 111.00 | GBX 111.00 | GBX 111.00 | GBX 113.00 |
| High | GBX 112.00 | GBX 112.00 | GBX 112.00 | GBX 114.00 | GBX 115.00 |
| Low | GBX 110.00 | GBX 110.00 | GBX 110.00 | GBX 111.00 | GBX 112.12 |
Performance
| 1 day | +1.33% | ||
| 1 week | +2.70% | ||
| Current month | +2.70% | ||
| 1 month | +1.33% | ||
| 3 months | -7.69% | ||
| 6 months | +9.62% | ||
| Current year | -5.79% | ||
| 1 year | -33.72% | ||
| 3 years | +119.23% | ||
| 5 years | +12.32% | ||
| 10 years | +7.04% |
Volumes
marketsDaily volume
143,840
Estimated daily volume
143,840
Avg. Volume 20 sessions
53,160
Daily volume ratio
2.71
Avg. Volume 20 sessions GBX
6,060,240
Avg. Volume 20 sessions USD
6,060,240
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)
68,585,302
Market Cap (USD)
92,735,474
Net sales (GBP)
17,156,000
Net sales (USD)
23,196,950
Number of employees
111
Sales / Employee (GBP)
154,559
Sales / Employee (USD)
208,982
Free-Float
48.86 %
Free-Float capitalization (GBX)
33,994,911
Free-Float capitalization (USD)
45,965,158
Average Daily Capital Traded
8.84%
Indicators
Moving average 5 days
111.9
Moving average 20 days
113.28
Moving average 50 days
109.99
Moving average 100 days
110.08
Price spread / (MMA5)
-1.84%
Price spread / (MMA20)
-0.64%
Price spread / (MMA50)
-3.52%
Price spread / (MMA100)
-3.44%
RSI 9 days
52.75
RSI 14 days
51.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.33% | +2.70% | -33.72% | +119.23% | 92.74M | |
| +3.08% | +5.26% | -28.80% | +31.30% | 457B | |
| +0.05% | -2.95% | -20.38% | +45.06% | 249B | |
| -2.97% | -2.38% | -21.40% | +19.53% | 146B | |
| -1.39% | +12.17% | -56.41% | +306.28% | 54.87B | |
| -0.57% | -4.41% | -34.34% | +6.20% | 46.32B | |
| -16.68% | -19.18% | -38.62% | +3.98% | 20.13B | |
| +0.06% | -3.41% | -17.42% | +54.46% | 19.62B | |
| -19.93% | -21.10% | -25.15% | +87.70% | 13.52B | |
| -1.05% | -2.52% | -25.39% | +8.01% | 13.87B | |
| Average | -3.55% | -1.98% | -30.16% | +68.18% | 102.09B | |
| Weighted average by Cap. | -0.19% | +1.31% | -27.30% | +46.96% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
315bfab11e982.bJrN8EidtJj_HnTkYTXP9LtsvLOfbIQbX1giqCugXno.NqKErzHY9e7GRheuUmaKmvIo8duvIPB8LSxTy0zsOQ000pWyEtrxzIhoEw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:01:29 | 113.95 | 1,310 | 89,840 |
| 21:34:31 | 114.00 | 1,315 | 88,530 |
| 21:21:02 | 113.00 | 202 | 87,215 |
| 21:13:35 | 113.90 | 3,000 | 87,013 |
| 21:13:25 | 113.85 | 3,000 | 84,013 |
| 21:13:24 | 113.85 | 3,000 | 81,013 |
| 20:29:04 | 113.06 | 1 | 78,013 |
| 20:08:12 | 113.90 | 10,000 | 78,012 |
| 19:58:45 | 113.70 | 1,759 | 68,012 |
Price Extremes
| 1 week | 110 |  | 115 |
| 1 month | 108 | | 121 |
| 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 | -5.79% | ||
| 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
