|
Market Closed -
London S.E.
11:35:03 2026-09-24 EDT
|
5-day change | 1st Jan Change | ||
| 132.50 GBX | +6.00% |
|
+7.72% | +9.50% |
| 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 132.50 p
+6.00%
16.39M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IGP | 132.50GBX | +6.00% | 16.39M p | ||
Börse Stuttgart
| LYD | 1.480EUR | +5.71% | 0 € | |
|
Deutsche Boerse AG
| LYD | 1.400EUR | +4.48% | 0 € |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | |
|---|---|---|---|---|---|
| Last | GBX 120.50 | GBX 120.00 | GBX 119.50 | GBX 125.00 | GBX 132.50 |
| Volume | 105,660 | 47,105 | 250,649 | 86,668 | 129,179 |
| Change | -1.63% | -0.41% | -0.42% | +4.60% | +6.00% |
| Opening | GBX 123.00 | GBX 120.50 | GBX 120.00 | GBX 120.00 | GBX 125.00 |
| High | GBX 126.00 | GBX 123.00 | GBX 122.00 | GBX 128.00 | GBX 137.00 |
| Low | GBX 118.25 | GBX 118.30 | GBX 118.00 | GBX 115.00 | GBX 124.00 |
Performance
| 1 day | +6.00% | ||
| 1 week | +7.72% | ||
| Current month | +19.37% | ||
| 1 month | +16.74% | ||
| 3 months | +12.29% | ||
| 6 months | +68.79% | ||
| Current year | +9.50% | ||
| 1 year | -23.85% | ||
| 3 years | +162.38% | ||
| 5 years | +48.88% | ||
| 10 years | +97.76% |
Volumes
marketsDaily volume
123,686
Estimated daily volume
123,686
Avg. Volume 20 sessions
100,472
Daily volume ratio
1.23
Avg. Volume 20 sessions GBX
13,312,540
Avg. Volume 20 sessions USD
13,312,540
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)
75,447,608
Market Cap (USD)
99,697,978
Net sales (GBP)
17,156,000
Net sales (USD)
22,670,282
Number of employees
111
Sales / Employee (GBP)
154,559
Sales / Employee (USD)
204,237
Free-Float
46.08%
Free-Float capitalization (GBX)
35,476,846
Free-Float capitalization (USD)
46,879,814
Average Daily Capital Traded
17.64%
Indicators
Moving average 5 days
121.5
Moving average 20 days
115.82
Moving average 50 days
112.96
Moving average 100 days
112.71
Price spread / (MMA5)
-8.30%
Price spread / (MMA20)
-12.58%
Price spread / (MMA50)
-14.75%
Price spread / (MMA100)
-14.94%
STIM
RSI 9 days
59.32
RSI 14 days
59.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +6.00% | +7.72% | -23.85% | +162.38% | 99.7M | |
| -3.47% | -2.53% | -55.54% | +27.98% | 437B | |
| -1.22% | -1.28% | -18.58% | +47.27% | 245B | |
| -2.13% | -1.46% | -25.74% | +24.33% | 146B | |
| -0.36% | +28.08% | -50.70% | +400.64% | 62.32B | |
| +2.18% | +0.34% | -28.85% | +5.22% | 41.88B | |
| -2.63% | -13.60% | -44.19% | -3.71% | 19B | |
| +1.01% | -3.25% | -20.68% | +61.79% | 17.23B | |
| -2.75% | +0.65% | -29.68% | +14.87% | 13.83B | |
| -0.72% | -2.00% | -18.66% | +66.24% | 12.99B | |
| Average | +0.14% | +1.41% | -31.65% | +80.70% | 99.52B | |
| Weighted average by Cap. | -0.32% | +1.94% | -38.98% | +54.89% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f88f7dcf1e0ac87d109ce89a26901.nJVqqeZ-Tu8RVCYQ4MXBS0NlxE5pa0n2KGnO_jG0oDw.-fgw59QsCZtcP3UnsqKpLhdchR8iLiC5UVy7mwfD0RGp2D_tjEoBwkkZVQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:27:43 | 133.00 | 745 | 123,686 |
| 11:22:03 | 132.90 | 2,500 | 122,941 |
| 11:16:38 | 133.00 | 299 | 120,441 |
| 11:14:02 | 133.00 | 748 | 120,142 |
| 10:53:36 | 130.25 | 728 | 119,394 |
| 10:46:46 | 130.00 | 5,058 | 118,666 |
| 10:38:26 | 130.30 | 5,000 | 113,608 |
| 10:26:05 | 134.00 | 1,000 | 108,608 |
| 10:23:51 | 135.00 | 1,731 | 107,608 |
Price Extremes
| 1 week | 115 |  | 137 |
| 1 month | 110 | | 137 |
| Current year | 73 | | 137 |
| 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 | +9.50% | ||
| 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
