158.50p+0.00 (+0.00%)04 Jul 2024, 18:28
Intercede Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 149.00p | 165.00p | 151.00p | 158.50p | 245,472 |
Jul 2, 2024 | 140.00p | 151.00p | 141.50p | 149.00p | 170,481 |
Jul 1, 2024 | 134.00p | 141.00p | 133.77p | 140.00p | 109,021 |
Jun 28, 2024 | 135.00p | 137.93p | 130.21p | 134.00p | 769,442 |
Jun 27, 2024 | 135.50p | 135.75p | 131.00p | 135.00p | 136,521 |
Jun 26, 2024 | 128.50p | 140.00p | 129.75p | 136.00p | 314,135 |
Jun 25, 2024 | 123.50p | 127.00p | 123.00p | 125.00p | 290,117 |
Jun 24, 2024 | 118.50p | 125.00p | 120.00p | 123.50p | 1,133,486 |
Jun 21, 2024 | 118.50p | 120.50p | 118.50p | 118.50p | 26,481 |
Jun 20, 2024 | 118.50p | 120.73p | 116.30p | 118.50p | 69,462 |
Jun 19, 2024 | 119.50p | 120.50p | 116.15p | 118.50p | 195,468 |
Jun 18, 2024 | 131.00p | 136.95p | 115.10p | 119.50p | 1,581,208 |
Jun 17, 2024 | 116.50p | 125.46p | 116.00p | 123.50p | 428,725 |
Jun 14, 2024 | 114.50p | 117.80p | 114.25p | 116.50p | 213,985 |
Jun 13, 2024 | 115.50p | 115.44p | 114.00p | 114.50p | 60,791 |
Jun 12, 2024 | 115.50p | 116.00p | 115.30p | 115.50p | 54,331 |
Jun 11, 2024 | 115.50p | 116.00p | 115.00p | 115.00p | 49,982 |
Jun 10, 2024 | 115.50p | 116.00p | 115.40p | 115.50p | 34,684 |
Jun 7, 2024 | 117.00p | 116.45p | 115.00p | 115.50p | 51,213 |
Jun 6, 2024 | 117.00p | 116.90p | 115.40p | 117.00p | 45,075 |
Jun 5, 2024 | 118.00p | 119.50p | 115.71p | 117.00p | 79,174 |
Jun 4, 2024 | 112.50p | 122.00p | 112.72p | 118.50p | 207,457 |
Jun 3, 2024 | 110.00p | 114.25p | 109.08p | 112.50p | 310,627 |
May 31, 2024 | 109.50p | 110.50p | 108.72p | 109.00p | 31,515 |
May 30, 2024 | 113.00p | 113.20p | 108.15p | 109.50p | 94,864 |
May 29, 2024 | 113.00p | 115.00p | 111.00p | 113.00p | 109,690 |
May 28, 2024 | 109.00p | 115.00p | 109.75p | 113.00p | 307,841 |
May 24, 2024 | 106.50p | 111.00p | 107.75p | 109.00p | 304,172 |
May 23, 2024 | 108.50p | 109.00p | 105.33p | 106.50p | 141,039 |
May 22, 2024 | 108.50p | 109.19p | 107.45p | 108.50p | 6,380 |
May 21, 2024 | 108.50p | 109.85p | 108.25p | 108.50p | 106,700 |
May 20, 2024 | 108.50p | 109.98p | 108.50p | 108.50p | 35,059 |
May 17, 2024 | 108.50p | 108.40p | 107.03p | 108.50p | 48,123 |
May 16, 2024 | 108.00p | 109.50p | 107.00p | 108.50p | 74,318 |
May 15, 2024 | 107.50p | 108.00p | 106.00p | 108.00p | 15,986 |
May 14, 2024 | 109.50p | 110.50p | 105.00p | 107.50p | 106,920 |
May 13, 2024 | 105.00p | 110.70p | 102.50p | 109.50p | 127,913 |
May 10, 2024 | 105.00p | 106.20p | 104.00p | 105.00p | 97,393 |
May 9, 2024 | 104.00p | 106.44p | 103.00p | 105.00p | 8,727 |
May 8, 2024 | 103.50p | 106.00p | 100.63p | 104.00p | 146,076 |
May 7, 2024 | 104.00p | 104.25p | 102.00p | 103.50p | 47,817 |
May 3, 2024 | 105.50p | 106.25p | 102.00p | 104.00p | 90,428 |
May 2, 2024 | 105.50p | 106.70p | 105.25p | 105.50p | 48,696 |
May 1, 2024 | 105.50p | 107.00p | 103.03p | 105.50p | 20,147 |
Apr 30, 2024 | 105.50p | 105.50p | 103.00p | 105.50p | 12,036 |
Apr 29, 2024 | 105.50p | 105.50p | 103.50p | 105.50p | 24,564 |
Apr 26, 2024 | 105.50p | 108.00p | 105.00p | 105.00p | 81,390 |
Apr 25, 2024 | 105.50p | 105.90p | 103.25p | 105.50p | 7,048 |
Apr 24, 2024 | 105.50p | 106.20p | 103.00p | 105.50p | 102,420 |
Apr 23, 2024 | 107.50p | 107.83p | 103.00p | 105.50p | 50,068 |
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
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Smith & Nephew PLC | 1,054.00 | 6.87 |
Bakkavor Group PLC | 147.00 | 6.14 |
Bridgepoint Group PLC | 243.40 | 4.73 |
Jupiter Fund Management PLC | 81.60 | 4.08 |
Ssp Group PLC | 155.60 | 4.08 |
Ibstock PLC | 172.20 | 3.99 |
Fallers
Company | Price | % Chg |
---|---|---|
Big Yellow Group PLC | 1,154.00 | -3.67 |
Workspace Group PLC | 580.00 | -3.17 |
Currys PLC | 72.40 | -2.56 |
Safestore Holdings PLC | 776.00 | -1.96 |
Foresight Group Holdings Limited | 508.00 | -1.93 |
Next PLC | 8,938.00 | -1.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.