|
Delayed
London S.E.
09:34:31 2026-09-04 EDT
|
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%
16.25M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IGP | 114.00GBX | +1.33% | 16.25M p | ||
Börse Stuttgart
| LYD | 1.300EUR | +3.17% | 0 € | |
|
Deutsche Boerse AG
| LYD | 1.250EUR | +0.81% | 0 € |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 2026-08-28 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| 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 | 142,530 |
| 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 114.00 |
| 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 | +11.76% | ||
| 10 years | +7.04% |
Volumes
marketsDaily volume
142,530
Estimated daily volume
157,954
Avg. Volume 20 sessions
45,303
Daily volume ratio
3.49
Avg. Volume 20 sessions GBX
5,164,542
Avg. Volume 20 sessions USD
5,164,542
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)
67,682,864
Market Cap (USD)
91,621,811
Net sales (GBP)
17,156,000
Net sales (USD)
23,223,955
Number of employees
111
Sales / Employee (GBP)
154,559
Sales / Employee (USD)
209,225
Free-Float
48.86 %
Free-Float capitalization (GBX)
33,547,610
Free-Float capitalization (USD)
45,413,161
Average Daily Capital Traded
7.63%
Indicators
Moving average 5 days
111.3
Moving average 20 days
113.15
Moving average 50 days
109.96
Moving average 100 days
109.82
Price spread / (MMA5)
-2.37%
Price spread / (MMA20)
-0.75%
Price spread / (MMA50)
-3.54%
Price spread / (MMA100)
-3.66%
STIM
RSI 9 days
44.2
RSI 14 days
47.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.33% | +2.70% | -33.72% | +119.23% | 91.62M | |
| +2.68% | +5.21% | -28.83% | +28.01% | 444B | |
| -0.15% | -3.03% | -20.45% | +44.94% | 249B | |
| -3.17% | -1.88% | -20.99% | +18.89% | 151B | |
| -4.17% | +10.44% | -57.08% | +302.58% | 55.64B | |
| -1.63% | -5.80% | -35.29% | +5.30% | 46.75B | |
| -17.57% | -19.84% | -39.12% | +3.58% | 24.17B | |
| -1.80% | -5.38% | -19.10% | +53.48% | 19.61B | |
| -21.96% | -23.29% | -27.23% | +83.46% | 16.89B | |
| -1.99% | -3.36% | -26.03% | +10.27% | 14.01B | |
| Average | -4.90% | +0.17% | -30.78% | +66.97% | 102.03B | |
| Weighted average by Cap. | -0.51% | +0.85% | -27.46% | +45.32% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4ee755c7d06ed96.DgwUgfZ8Gqb2-N9B9Ut-lgrOW5WCjG8tskqCDw_2vdk.Vj5j75oOVuOglrMIwH4cpzi6BPju5hZ72zzdO2CEjoBsOWzC2y5K0cCOig
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:34:31 | 114.00 | 1,315 | 88,530 |
| 09:21:02 | 113.00 | 202 | 87,215 |
| 09:13:35 | 113.90 | 3,000 | 87,013 |
| 09:13:25 | 113.85 | 3,000 | 84,013 |
| 09:13:24 | 113.85 | 3,000 | 81,013 |
| 08:29:04 | 113.06 | 1 | 78,013 |
| 08:08:12 | 113.90 | 10,000 | 78,012 |
| 07:58:45 | 113.70 | 1,759 | 68,012 |
| 07:58:28 | 113.54 | 2,642 | 66,253 |
| 07:57:36 | 113.54 | 1,761 | 63,611 |
Price Extremes
| 1 week | 110 |  | 114 |
| 1 month | 107 | | 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 | -7.02% | ||
| 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
