|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 108.00 GBX | +0.47% |
|
-4.00% | -10.74% |
| 06-23 | Intercede optimistic on outlook as annual profit, revenue decline | AN |
| 06-23 | Intercede Group plc Reports Earnings Results for the Full Year Ended March 31, 2026 | CI |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | GBX 107.00 | GBX 108.00 | GBX 107.50 | GBX 107.50 | GBX 108.00 |
| Volume | 91,899 | 26,237 | 33,966 | 28,830 | 31,981 |
| Change | -4.04% | +0.93% | -0.46% | 0.00% | +0.47% |
| Opening | GBX 111.50 | GBX 108.00 | GBX 108.00 | GBX 107.50 | GBX 107.50 |
| High | GBX 114.00 | GBX 110.00 | GBX 110.00 | GBX 109.00 | GBX 110.00 |
| Low | GBX 106.20 | GBX 106.40 | GBX 106.21 | GBX 106.30 | GBX 106.00 |
Performance
| 1 day | +0.47% | ||
| 1 week | -4.00% | ||
| Current month | -4.00% | ||
| 1 month | -8.47% | ||
| 3 months | +5.37% | ||
| 6 months | -10.37% | ||
| Current year | -10.74% | ||
| 1 year | -37.21% | ||
| 3 years | +111.76% | ||
| 5 years | +5.37% | ||
| 10 years | +10.20% |
Volumes
marketsDaily volume
31,870
Estimated daily volume
31,870
Avg. Volume 20 sessions
128,344
Daily volume ratio
0.25
Avg. Volume 20 sessions GBX
13,861,152
Avg. Volume 20 sessions USD
13,861,152
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)
64,618,546
Market Cap (USD)
86,065,441
Net sales (GBP)
17,156,000
Net sales (USD)
22,850,076
Number of employees
111
Sales / Employee (GBP)
154,559
Sales / Employee (USD)
205,857
Free-Float
49.26 %
Free-Float capitalization (GBX)
32,028,754
Free-Float capitalization (USD)
42,659,097
Average Daily Capital Traded
21.45%
Indicators
Moving average 5 days
108.3
Moving average 20 days
107.32
Moving average 50 days
111.71
Moving average 100 days
102.31
Price spread / (MMA5)
+0.28%
Price spread / (MMA20)
-0.62%
Price spread / (MMA50)
+3.44%
Price spread / (MMA100)
-5.27%
RSI 9 days
47.17
RSI 14 days
47.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.47% | -4.00% | -37.21% | +111.76% | 86.07M | |
| -4.21% | -7.42% | -52.46% | -2.26% | 346B | |
| +9.26% | +1.86% | -43.66% | +15.79% | 170B | |
| +7.44% | -5.03% | -48.36% | -15.14% | 94.82B | |
| +3.96% | -5.60% | -44.94% | -5.13% | 38.58B | |
| -2.09% | -2.51% | -77.79% | +109.94% | 33.63B | |
| +2.58% | -0.31% | -19.19% | +46.52% | 27.97B | |
| +2.25% | -4.25% | -38.77% | +32.24% | 16.46B | |
| +5.08% | -1.56% | -36.73% | +0.30% | 11.74B | |
| +5.21% | -7.17% | -38.22% | +76.16% | 10.94B | |
| Average | +2.75% | -6.31% | -43.73% | +37.02% | 75.03B | |
| Weighted average by Cap. | +2.46% | -5.56% | -48.70% | +8.86% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9a87cea47e1419d3167819ee356fce9.XrxVm055htJfddTu0TxEixR9LTHsLWnOJ9mOEuKxRK8.bfA4ojxK6KYGQ66os0YI_UU1Q2jZGBmRfYb9P73dAM0d1mbzJhXK4mtCjQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:01:54 | 109.92 | 454 | 31,870 |
| 10:12:49 | 109.70 | 1,823 | 31,416 |
| 10:01:41 | 110.00 | 46 | 29,593 |
| 10:01:09 | 109.50 | 9,041 | 29,547 |
| 09:43:14 | 109.00 | 18,985 | 20,506 |
| 08:15:08 | 106.30 | 302 | 1,521 |
| 05:48:58 | 109.00 | 46 | 1,219 |
Course Extremes
| 1 week | 106 |  | 114 |
| 1 month | 100 | | 116.86 |
| 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 | -10.74% | ||
| 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
