|
Market Closed -
London S.E.
16:35:21 19/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 139.00 GBX | +6.11% |
|
+5.70% | +14.88% |
| 10-19 | Intercede shares up as receives GBP1 million purchase order | AN |
| 10-19 | Intercede Group Wins GBP1 Million Professional Services Order in US | MT |
Stock exchange
London S.E.
IGP 139.00 p
+6.11%
14.49M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IGP | 139.00GBX | +6.11% | 14.49M p | ||
OTC Markets
| IRCDF | 1.500USD | +9.49% | 6K $ | |
|
Deutsche Boerse AG
| LYD | 1.680EUR | +12.00% | 2.53K € | |
|
Börse Stuttgart
| LYD | 1.590EUR | +6.00% | 0 € |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 131.50 | GBX 131.50 | GBX 131.50 | GBX 131.00 | GBX 139.00 |
| Volume | 81,642 | 54,310 | 93,599 | 101,921 | 105,710 |
| Change | 0.00% | 0.00% | 0.00% | -0.38% | +6.11% |
| Opening | GBX 131.50 | GBX 131.50 | GBX 131.50 | GBX 131.50 | GBX 133.50 |
| High | GBX 135.00 | GBX 133.00 | GBX 133.00 | GBX 133.00 | GBX 142.00 |
| Low | GBX 130.00 | GBX 130.00 | GBX 130.00 | GBX 129.51 | GBX 132.00 |
Performance
| 1 day | +6.11% | ||
| 1 week | +5.70% | ||
| Current month | +10.32% | ||
| 1 month | +15.35% | ||
| 3 months | +24.66% | ||
| 6 months | +57.95% | ||
| Current year | +14.88% | ||
| 1 year | -10.90% | ||
| 3 years | +164.76% | ||
| 5 years | +71.60% | ||
| 10 years | +118.90% |
Volumes
marketsDaily volume
104,230
Estimated daily volume
104,230
Avg. Volume 20 sessions
108,265
Daily volume ratio
0.96
Avg. Volume 20 sessions GBX
15,048,835
Avg. Volume 20 sessions USD
15,048,835
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)
84,807,438
Market Cap (USD)
112,957,602
Net sales (GBP)
17,156,000
Net sales (USD)
22,850,597
Number of employees
111
Sales / Employee (GBP)
154,559
Sales / Employee (USD)
205,861
Free-Float
47.77%
Free-Float capitalization (GBX)
40,763,418
Free-Float capitalization (USD)
54,294,034
Average Daily Capital Traded
17.74%
Indicators
Moving average 5 days
132.9
Moving average 20 days
128.6
Moving average 50 days
120.38
Moving average 100 days
116.42
Price spread / (MMA5)
-4.39%
Price spread / (MMA20)
-7.48%
Price spread / (MMA50)
-13.40%
Price spread / (MMA100)
-16.25%
STIM
RSI 9 days
60.3
RSI 14 days
62.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +6.11% | +5.70% | -10.90% | +164.76% | 113M | |
| +0.84% | -1.41% | +3.88% | +61.03% | 3,962B | |
| +4.36% | -7.11% | +8.98% | +1,038.04% | 467B | |
| +1.06% | -5.68% | -55.51% | +19.61% | 393B | |
| +1.45% | -14.09% | +66.89% | +174.13% | 284B | |
| +0.31% | +2.77% | -13.47% | +57.01% | 259B | |
| +0.31% | -13.27% | +88.26% | +394.47% | 234B | |
| +2.39% | +3.59% | -19.57% | +29.79% | 150B | |
| +1.40% | -11.11% | +105.54% | +196.87% | 126B | |
| +0.77% | +3.76% | -25.86% | -55.54% | 96.17B | |
| Average | +1.11% | -3.66% | +14.82% | +208.02% | 597.01B | |
| Weighted average by Cap. | -0.42% | -2.83% | +7.00% | +153.13% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d413a92c0c01850f06b09c0608408.POq8QMAMDAAIHgwFhMJnJ4NDKpKashlS5TYmnCSx90g.cNjZKqxlYkQwaV9h55UwbfQFRc3Y50Afp1lNrGLYgxl90toZlVs9d05vSQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:45:36 | 137.25 | 659 | 104,230 |
| 15:42:45 | 137.65 | 1,500 | 103,571 |
| 15:31:54 | 137.65 | 7,269 | 102,071 |
| 15:15:34 | 137.65 | 7,269 | 94,802 |
| 14:01:23 | 137.65 | 1,259 | 87,533 |
| 13:46:24 | 139.16 | 1,500 | 86,274 |
| 13:09:38 | 137.65 | 169 | 84,774 |
| 12:44:57 | 137.65 | 5,000 | 84,605 |
| 12:16:09 | 137.62 | 500 | 79,605 |
Price Extremes
| 1 week | 129.51 |  | 142 |
| 1 month | 115 | | 142 |
| Current year | 73 | | 142 |
| 1 year | 73 | | 164 |
| 3 years | 55 | | 216.9 |
| 5 years | 36 | | 216.9 |
| 10 years | 15.11 | | 216.9 |
Monthly variations
Annual variations
| 2026 | +14.88% | ||
| 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
