|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 110.00 GBX | -2.65% |
|
-10.93% | -9.09% |
| 06-08 | Hargreave Hale AIM VCT posts negative interim return amid volatility | AN |
| 05-20 | Headlam revenue falls; Helix agrees sales arrangement | AN |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 2026-06-04 | 2026-06-05 | 2026-06-08 | 2026-06-09 | 2026-06-10 | |
|---|---|---|---|---|---|
| Last | 123.50 p | 124.00 p | 116.75 p | 111.50 p | 113.00 p |
| Volume | 113,396 | 49,583 | 53,206 | 174,331 | 84,820 |
| Change | -5.73% | +0.40% | -5.85% | -4.50% | +1.35% |
| Opening | 130.50 p | 123.50 p | 124.00 p | 116.00 p | 110.50 p |
| High | 133.00 p | 126.00 p | 126.00 p | 120.00 p | 118.00 p |
| Low | 122.00 p | 122.08 p | 114.00 p | 108.00 p | 112.00 p |
Performance
| 1 day | -2.65% | ||
| 1 week | -10.93% | ||
| Current month | -5.98% | ||
| 1 month | +0.92% | ||
| 3 months | +13.99% | ||
| 6 months | -15.06% | ||
| Current year | -9.09% | ||
| 1 year | -35.48% | ||
| 3 years | +111.54% | ||
| 5 years | +1.85% | ||
| 10 years | -9.09% |
Volumes
marketsDaily volume
42,266
Estimated daily volume
42,266
Avg. Volume 20 sessions
88,551
Daily volume ratio
0.48
Avg. Volume 20 sessions GBX
9,740,610
Avg. Volume 20 sessions USD
9,740,610
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)
68,263,275
Market Cap (USD)
91,074,774
Net sales (GBP)
17,714,000
Net sales (USD)
23,633,477
Number of employees
109
Sales / Employee (GBP)
162,514
Sales / Employee (USD)
216,821
Free-Float
49.3 %
Free-Float capitalization (GBX)
33,865,932
Free-Float capitalization (USD)
45,182,890
Average Daily Capital Traded
14.27%
Indicators
Moving average 5 days
117.75
Moving average 20 days
112.98
Moving average 50 days
101.19
Moving average 100 days
104.94
Price spread / (MMA5)
+7.05%
Price spread / (MMA20)
+2.70%
Price spread / (MMA50)
-8.01%
Price spread / (MMA100)
-4.60%
STIM
RSI 9 days
43.71
RSI 14 days
49.41
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.65% | -10.93% | -35.48% | +111.54% | 91.07M | |
| -8.59% | -22.78% | +3.47% | +56.75% | 579B | |
| -6.55% | -14.95% | -46.84% | +13.11% | 202B | |
| -2.08% | -13.28% | -48.47% | -5.27% | 109B | |
| -2.03% | +5.91% | -37.34% | +11.55% | 47.83B | |
| +4.30% | -7.61% | -69.12% | +330.43% | 40.56B | |
| -3.10% | +1.14% | -34.62% | +47.47% | 28.3B | |
| +1.34% | -2.91% | -43.36% | +5.63% | 14.09B | |
| -1.12% | -10.29% | -31.11% | -2.04% | 11.8B | |
| +1.43% | -22.11% | -53.04% | +61.44% | 9.71B | |
| Average | -2.00% | -7.24% | -39.59% | +63.06% | 104.25B | |
| Weighted average by Cap. | -6.26% | -8.99% | -19.01% | +48.80% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
d15195b1ae9ff49b19a1a585.txzkKgHoWyp4K8dIhLsdvarqc7Gh2OHIpNZ3gUQ7QZA.1mqMTUTRMkU2e7EY5c9SivXfMOLogYqk8KchsiVjFtzfa4BHOd8YTDsTjg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:17:00 | 108.00 | 3,463 | 42,266 |
| 10:34:25 | 108.11 | 1,000 | 38,803 |
| 08:27:57 | 110.00 | 3,000 | 37,803 |
| 08:27:16 | 112.00 | 423 | 34,803 |
| 08:23:43 | 110.75 | 9,374 | 34,380 |
| 08:15:57 | 112.00 | 803 | 25,006 |
| 07:52:02 | 105.65 | 11,898 | 24,203 |
| 07:08:27 | 106.55 | 255 | 12,305 |
| 06:07:09 | 106.40 | 2,000 | 12,050 |
Course Extremes
| 1 week | 105.65 |  | 126 |
| 1 month | 101.12 | | 135 |
| Current year | 73 | | 135 |
| 1 year | 73 | | 195 |
| 3 years | 40.99 | | 216.9 |
| 5 years | 36 | | 216.9 |
| 10 years | 15.11 | | 216.9 |
Monthly variations
Annual variations
| 2026 | -6.61% | ||
| 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
