|
Market Closed -
London S.E.
16:35:11 08/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 116.00 GBX | +3.11% |
|
+4.50% | -4.13% |
| 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 116.00 p
+3.11%
17.63M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IGP | 116.00GBX | +3.11% | 17.63M p | ||
Börse Stuttgart
| LYD | 1.300EUR | +2.36% | 0 € | |
|
Deutsche Boerse AG
| LYD | 1.260EUR | -0.79% | 0 € |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 02/09/2026 | 03/09/2026 | 04/09/2026 | 07/09/2026 | Today | |
|---|---|---|---|---|---|
| Last | GBX 111.00 | GBX 112.50 | GBX 114.00 | GBX 112.50 | GBX 116.00 |
| Volume | 41,715 | 33,643 | 168,901 | 186,177 | 123,442 |
| Change | 0.00% | +1.35% | +1.33% | -1.32% | +3.11% |
| Opening | GBX 111.00 | GBX 111.00 | GBX 113.00 | GBX 114.00 | GBX 112.50 |
| High | GBX 112.00 | GBX 114.00 | GBX 115.00 | GBX 119.00 | GBX 118.00 |
| Low | GBX 110.00 | GBX 111.00 | GBX 112.12 | GBX 112.10 | GBX 112.00 |
Performance
| 1 day | +3.11% | ||
| 1 week | +4.50% | ||
| Current month | +4.50% | ||
| 1 month | -1.69% | ||
| 3 months | -6.45% | ||
| 6 months | +17.77% | ||
| Current year | -4.13% | ||
| 1 year | -32.16% | ||
| 3 years | +123.08% | ||
| 5 years | +16.00% | ||
| 10 years | +16.00% |
Volumes
marketsDaily volume
151,955
Estimated daily volume
151,955
Avg. Volume 20 sessions
62,173
Daily volume ratio
2.44
Avg. Volume 20 sessions GBX
7,212,068
Avg. Volume 20 sessions USD
7,212,068
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)
67,665,448
Market Cap (USD)
91,665,241
Net sales (GBP)
17,156,000
Net sales (USD)
23,240,944
Number of employees
111
Sales / Employee (GBP)
154,559
Sales / Employee (USD)
209,378
Free-Float
48.86 %
Free-Float capitalization (GBX)
33,538,978
Free-Float capitalization (USD)
45,434,687
Average Daily Capital Traded
10.66%
Indicators
Moving average 5 days
112.2
Moving average 20 days
113.18
Moving average 50 days
110.24
Moving average 100 days
110.32
Price spread / (MMA5)
-3.28%
Price spread / (MMA20)
-2.44%
Price spread / (MMA50)
-4.97%
Price spread / (MMA100)
-4.90%
STIM
RSI 9 days
59.7
RSI 14 days
55.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.11% | +4.50% | -32.16% | +123.08% | 91.67M | |
| +2.36% | +15.00% | -31.85% | +28.66% | 457B | |
| -0.60% | -4.82% | -20.39% | +39.49% | 245B | |
| -4.99% | -6.08% | -28.56% | +11.83% | 146B | |
| -4.40% | +9.32% | -58.62% | +283.18% | 54.87B | |
| -5.63% | -6.43% | -37.68% | +3.32% | 46.41B | |
| +0.11% | -15.44% | -39.33% | +3.73% | 20.13B | |
| -1.94% | -0.89% | -18.31% | +59.74% | 19.62B | |
| -1.16% | -0.27% | -27.69% | +15.30% | 13.87B | |
| -7.83% | -25.55% | -42.83% | +59.01% | 13.52B | |
| Average | -1.89% | -3.85% | -33.74% | +62.73% | 101.73B | |
| Weighted average by Cap. | -0.10% | +0.70% | -30.30% | +41.76% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6d7aac7ca81cfc.TZAIT3jQwaPwaUHWZKHC3rux6bzFF5dcMCBqjn2EC4M.Bf15Ok2Rq9OjIAeYKOzvse_-peuje-03YVoPyE20Uep1pU0hMKHy2aNcNg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:14:16 | 116.75 | 4,282 | 121,955 |
| 15:54:49 | 115.20 | 4,820 | 117,673 |
| 15:44:23 | 112.45 | 25,000 | 112,853 |
| 15:44:00 | 115.20 | 3,000 | 87,853 |
| 15:40:27 | 115.20 | 3,000 | 84,853 |
| 15:33:41 | 116.75 | 3,500 | 81,853 |
| 15:25:05 | 113.00 | 796 | 78,353 |
| 15:12:21 | 115.20 | 131 | 77,557 |
| 14:59:00 | 115.20 | 1,000 | 77,426 |
Price Extremes
| 1 week | 110 |  | 119 |
| 1 month | 110 | | 120 |
| 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 | -4.13% | ||
| 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
