1. Share Prices

  2. Intercede Group PLC (IGP)

158.50p+0.00 (+0.00%)04 Jul 2024, 18:28
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
Jul 3, 2024149.00p165.00p151.00p158.50p245,472
Jul 2, 2024140.00p151.00p141.50p149.00p170,481
Jul 1, 2024134.00p141.00p133.77p140.00p109,021
Jun 28, 2024135.00p137.93p130.21p134.00p769,442
Jun 27, 2024135.50p135.75p131.00p135.00p136,521
Jun 26, 2024128.50p140.00p129.75p136.00p314,135
Jun 25, 2024123.50p127.00p123.00p125.00p290,117
Jun 24, 2024118.50p125.00p120.00p123.50p1,133,486
Jun 21, 2024118.50p120.50p118.50p118.50p26,481
Jun 20, 2024118.50p120.73p116.30p118.50p69,462
Jun 19, 2024119.50p120.50p116.15p118.50p195,468
Jun 18, 2024131.00p136.95p115.10p119.50p1,581,208
Jun 17, 2024116.50p125.46p116.00p123.50p428,725
Jun 14, 2024114.50p117.80p114.25p116.50p213,985
Jun 13, 2024115.50p115.44p114.00p114.50p60,791
Jun 12, 2024115.50p116.00p115.30p115.50p54,331
Jun 11, 2024115.50p116.00p115.00p115.00p49,982
Jun 10, 2024115.50p116.00p115.40p115.50p34,684
Jun 7, 2024117.00p116.45p115.00p115.50p51,213
Jun 6, 2024117.00p116.90p115.40p117.00p45,075
Jun 5, 2024118.00p119.50p115.71p117.00p79,174
Jun 4, 2024112.50p122.00p112.72p118.50p207,457
Jun 3, 2024110.00p114.25p109.08p112.50p310,627
May 31, 2024109.50p110.50p108.72p109.00p31,515
May 30, 2024113.00p113.20p108.15p109.50p94,864
May 29, 2024113.00p115.00p111.00p113.00p109,690
May 28, 2024109.00p115.00p109.75p113.00p307,841
May 24, 2024106.50p111.00p107.75p109.00p304,172
May 23, 2024108.50p109.00p105.33p106.50p141,039
May 22, 2024108.50p109.19p107.45p108.50p6,380
May 21, 2024108.50p109.85p108.25p108.50p106,700
May 20, 2024108.50p109.98p108.50p108.50p35,059
May 17, 2024108.50p108.40p107.03p108.50p48,123
May 16, 2024108.00p109.50p107.00p108.50p74,318
May 15, 2024107.50p108.00p106.00p108.00p15,986
May 14, 2024109.50p110.50p105.00p107.50p106,920
May 13, 2024105.00p110.70p102.50p109.50p127,913
May 10, 2024105.00p106.20p104.00p105.00p97,393
May 9, 2024104.00p106.44p103.00p105.00p8,727
May 8, 2024103.50p106.00p100.63p104.00p146,076
May 7, 2024104.00p104.25p102.00p103.50p47,817
May 3, 2024105.50p106.25p102.00p104.00p90,428
May 2, 2024105.50p106.70p105.25p105.50p48,696
May 1, 2024105.50p107.00p103.03p105.50p20,147
Apr 30, 2024105.50p105.50p103.00p105.50p12,036
Apr 29, 2024105.50p105.50p103.50p105.50p24,564
Apr 26, 2024105.50p108.00p105.00p105.00p81,390
Apr 25, 2024105.50p105.90p103.25p105.50p7,048
Apr 24, 2024105.50p106.20p103.00p105.50p102,420
Apr 23, 2024107.50p107.83p103.00p105.50p50,068
12345
Showing 1 to 50 of 219

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,054.006.87
Bakkavor Group PLC147.006.14
Bridgepoint Group PLC243.404.73
Jupiter Fund Management PLC81.604.08
Ssp Group PLC155.604.08
Ibstock PLC172.203.99

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,154.00-3.67
Workspace Group PLC580.00-3.17
Currys PLC72.40-2.56
Safestore Holdings PLC776.00-1.96
Foresight Group Holdings Limited508.00-1.93
Next PLC8,938.00-1.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.