1. Share Prices

  2. Intercede Group PLC (IGP)

174.00p-3.00 (-1.69%)31 Dec 2024, 08:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intercede Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 30, 2024167.00p179.34p166.46p177.00p54,525
Dec 27, 2024166.00p169.20p164.40p167.00p22,274
Dec 24, 2024166.00p169.12p164.40p166.00p13,895
Dec 23, 2024164.00p169.91p163.00p165.00p35,556
Dec 20, 2024163.00p166.00p162.80p164.00p47,561
Dec 19, 2024164.00p163.89p162.10p163.00p53,866
Dec 18, 2024164.00p164.13p162.00p164.00p724,941
Dec 17, 2024166.00p168.00p162.80p164.00p57,704
Dec 16, 2024167.50p169.00p162.00p166.00p67,174
Dec 13, 2024164.50p169.50p163.50p166.50p55,291
Dec 12, 2024170.50p170.15p162.50p165.00p96,258
Dec 11, 2024170.50p172.00p169.22p170.50p39,121
Dec 10, 2024172.50p175.00p170.00p170.00p33,758
Dec 9, 2024164.50p173.95p164.12p172.50p85,055
Dec 6, 2024162.50p166.90p161.23p164.50p101,622
Dec 5, 2024162.50p164.70p161.25p162.50p14,187
Dec 4, 2024167.50p168.50p160.00p162.50p97,079
Dec 3, 2024164.50p169.25p163.00p168.00p57,528
Dec 2, 2024158.00p167.00p157.00p164.50p154,602
Nov 29, 2024148.50p159.90p145.00p158.50p378,741
Nov 28, 2024158.50p158.40p136.25p149.00p777,938
Nov 27, 2024161.50p163.00p158.20p158.50p138,269
Nov 26, 2024173.50p172.45p155.41p161.50p470,907
Nov 25, 2024183.50p183.58p170.10p175.00p100,720
Nov 22, 2024183.50p184.50p180.50p183.50p36,884
Nov 21, 2024183.50p185.90p180.25p183.50p49,824
Nov 20, 2024178.50p179.90p176.20p178.50p18,135
Nov 19, 2024178.50p180.00p175.03p180.00p41,949
Nov 18, 2024178.50p182.00p175.00p178.50p38,783
Nov 15, 2024179.50p180.00p177.05p178.50p22,887
Nov 14, 2024177.50p180.40p178.00p179.50p75,298
Nov 13, 2024177.50p178.30p175.00p177.50p20,111
Nov 12, 2024182.00p181.36p175.05p177.50p58,414
Nov 11, 2024193.00p191.00p176.00p182.00p83,276
Nov 8, 2024200.00p199.25p191.04p193.00p58,429
Nov 7, 2024200.00p200.95p198.04p200.00p31,817
Nov 6, 2024197.50p201.25p196.10p200.00p48,554
Nov 5, 2024200.00p201.00p195.25p197.50p47,779
Nov 4, 2024193.50p201.60p192.60p200.00p81,745
Nov 1, 2024187.50p197.65p190.00p193.50p55,046
Oct 31, 2024188.50p197.50p185.10p187.50p167,697
Oct 30, 2024168.00p198.00p166.04p188.50p233,853
Oct 29, 2024162.50p171.50p164.95p168.00p76,034
Oct 28, 2024167.50p169.95p160.00p162.50p96,123
Oct 25, 2024157.50p170.00p160.00p167.50p160,144
Oct 24, 2024162.00p162.00p157.00p157.00p46,501
Oct 23, 2024173.50p170.00p160.50p162.00p118,271
Oct 22, 2024173.50p174.82p172.00p173.50p34,603
Oct 21, 2024181.00p181.75p172.15p173.00p82,720
Oct 18, 2024174.00p181.88p173.25p181.00p96,878
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC105.202.33
Sthree PLC288.002.31
Morgan Advanced Materials PLC276.002.22
Burberry Group PLC980.001.83
Abrdn PLC141.351.95
Asia Dragon Trust PLC428.881.87