1. Share Prices

  2. Intercede Group PLC (IGP)

183.50p+2.00 (+1.12%)21 Nov 2024, 18:33
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
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
Oct 17, 2024182.50p183.00p172.25p176.00p121,831
Oct 16, 2024172.50p184.00p173.22p183.00p140,537
Oct 15, 2024166.00p174.20p162.75p172.00p128,575
Oct 14, 2024151.50p170.00p150.48p168.00p314,607
Oct 11, 2024163.00p162.80p150.10p151.50p482,357
Oct 10, 2024187.00p189.00p160.05p163.00p576,989
Oct 9, 2024190.50p192.00p185.60p187.00p54,287
Oct 8, 2024198.00p197.25p180.13p190.00p377,725
Oct 7, 2024193.00p202.60p196.00p198.00p151,569
Oct 4, 2024193.00p196.00p190.65p193.00p32,078
Oct 3, 2024194.00p199.00p190.00p199.00p50,631
Oct 2, 2024202.00p203.80p191.00p194.00p76,093
Oct 1, 2024204.00p205.45p200.00p202.00p56,546
Sep 30, 2024200.00p205.88p200.04p204.00p28,477
Sep 27, 2024200.00p202.00p196.30p199.00p84,357
Sep 26, 2024200.00p201.00p198.00p200.00p17,049
Sep 25, 2024199.00p200.00p196.00p200.00p48,099
Sep 24, 2024199.00p201.40p196.30p199.00p53,331
Sep 23, 2024200.00p201.00p194.80p199.00p98,858
Sep 20, 2024200.00p200.95p198.20p200.00p52,946
Sep 19, 2024206.00p204.00p196.50p200.00p50,619
Sep 18, 2024214.00p216.75p204.00p206.00p21,983
Sep 17, 2024206.00p207.99p202.10p203.00p58,178
Sep 16, 2024207.00p207.99p204.13p206.00p28,843
Sep 13, 2024210.00p208.00p204.25p207.00p49,616
Sep 12, 2024212.00p212.22p208.00p210.00p51,321
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37