Shares Magazine
162.50p+2.50 (+1.56%)02 May 2025, 16:18
Intercede Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 160.50p | 165.00p | 161.00p | 162.50p | 25,180 |
| May 1, 2025 | 162.00p | 163.49p | 158.00p | 160.00p | 72,641 |
| Apr 30, 2025 | 164.50p | 164.50p | 156.50p | 158.00p | 37,482 |
| Apr 29, 2025 | 160.50p | 175.00p | 162.70p | 164.50p | 237,744 |
| Apr 28, 2025 | 153.00p | 164.23p | 152.00p | 160.50p | 200,862 |
| Apr 25, 2025 | 151.00p | 151.00p | 148.05p | 151.00p | 14,422 |
| Apr 24, 2025 | 151.00p | 151.00p | 148.25p | 151.00p | 22,407 |
| Apr 23, 2025 | 151.00p | 151.00p | 148.65p | 151.00p | 16,374 |
| Apr 22, 2025 | 154.00p | 151.68p | 148.25p | 151.00p | 236,228 |
| Apr 17, 2025 | 154.00p | 156.40p | 151.55p | 154.00p | 34,113 |
| Apr 16, 2025 | 154.50p | 155.00p | 151.00p | 154.00p | 19,880 |
| Apr 15, 2025 | 154.50p | 155.00p | 152.20p | 154.50p | 20,982 |
| Apr 14, 2025 | 156.00p | 155.75p | 152.00p | 154.50p | 32,898 |
| Apr 11, 2025 | 151.00p | 157.00p | 147.24p | 154.50p | 47,164 |
| Apr 10, 2025 | 145.00p | 156.97p | 136.64p | 152.00p | 188,716 |
| Apr 9, 2025 | 134.00p | 143.90p | 131.55p | 142.50p | 124,440 |
| Apr 8, 2025 | 129.00p | 139.00p | 128.50p | 139.00p | 421,443 |
| Apr 7, 2025 | 129.00p | 130.00p | 120.25p | 127.50p | 329,094 |
| Apr 4, 2025 | 146.50p | 145.10p | 128.00p | 131.50p | 215,540 |
| Apr 3, 2025 | 142.50p | 147.00p | 137.50p | 146.50p | 107,527 |
| Apr 2, 2025 | 144.50p | 151.90p | 142.55p | 144.00p | 169,492 |
| Apr 1, 2025 | 143.50p | 145.50p | 140.00p | 143.00p | 25,152 |
| Mar 31, 2025 | 141.50p | 146.00p | 140.70p | 143.50p | 18,621 |
| Mar 28, 2025 | 143.50p | 146.30p | 142.50p | 142.50p | 26,524 |
| Mar 27, 2025 | 142.00p | 148.00p | 140.85p | 143.50p | 74,843 |
| Mar 26, 2025 | 138.50p | 147.60p | 137.18p | 142.00p | 60,095 |
| Mar 25, 2025 | 131.00p | 143.90p | 131.70p | 138.50p | 476,552 |
| Mar 24, 2025 | 131.00p | 132.00p | 128.58p | 131.00p | 57,596 |
| Mar 21, 2025 | 130.50p | 131.80p | 130.00p | 131.00p | 67,758 |
| Mar 20, 2025 | 133.00p | 131.90p | 128.65p | 131.00p | 38,474 |
| Mar 19, 2025 | 134.00p | 133.50p | 126.10p | 133.00p | 136,106 |
| Mar 18, 2025 | 139.00p | 139.50p | 133.50p | 133.50p | 71,887 |
| Mar 17, 2025 | 140.00p | 143.99p | 138.00p | 139.00p | 77,672 |
| Mar 14, 2025 | 138.50p | 142.00p | 135.30p | 140.00p | 87,858 |
| Mar 13, 2025 | 142.00p | 142.00p | 133.00p | 138.50p | 164,042 |
| Mar 12, 2025 | 141.00p | 151.76p | 140.00p | 142.00p | 344,693 |
| Mar 11, 2025 | 137.00p | 141.45p | 136.00p | 138.00p | 111,225 |
| Mar 10, 2025 | 143.50p | 143.00p | 130.16p | 137.00p | 167,185 |
| Mar 7, 2025 | 144.00p | 146.90p | 142.00p | 143.50p | 53,890 |
| Mar 6, 2025 | 147.00p | 148.72p | 145.00p | 146.00p | 61,688 |
| Mar 5, 2025 | 149.50p | 150.75p | 144.00p | 145.50p | 82,069 |
| Mar 4, 2025 | 151.50p | 152.00p | 147.25p | 147.50p | 124,465 |
| Mar 3, 2025 | 154.50p | 154.97p | 150.75p | 151.50p | 18,721 |
| Feb 28, 2025 | 151.00p | 154.89p | 152.00p | 154.50p | 32,094 |
| Feb 27, 2025 | 153.50p | 155.00p | 149.00p | 152.50p | 63,373 |
| Feb 26, 2025 | 159.00p | 158.75p | 152.57p | 154.00p | 75,905 |
| Feb 25, 2025 | 150.00p | 158.55p | 151.00p | 158.50p | 165,254 |
| Feb 24, 2025 | 157.50p | 157.00p | 147.00p | 150.00p | 258,986 |
| Feb 21, 2025 | 159.00p | 160.20p | 152.60p | 157.00p | 161,392 |
| Feb 20, 2025 | 164.00p | 164.75p | 154.80p | 159.00p | 207,860 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.