UK markets open in 5 hours 21 minutes

Intercede Group plc (IGP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
92.50+3.00 (+3.35%)
At close: 3:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202188.0992.0088.0992.5092.50158,973
24 Sept 202189.0090.6089.2089.5089.50330,860
23 Sept 202190.7090.7888.0089.0089.0048,847
22 Sept 202189.5092.0089.0090.7090.7029,315
21 Sept 202192.5092.9990.0089.5089.5018,900
20 Sept 202194.5093.4090.0092.5092.5041,270
17 Sept 202193.5094.4593.0094.5094.5029,061
16 Sept 202194.5094.6091.9093.5093.5036,979
15 Sept 202195.0099.0094.0094.5094.5050,779
14 Sept 202199.5097.4093.0196.0096.0040,425
13 Sept 202199.5099.5099.5099.5099.50-
10 Sept 2021101.50101.6598.1099.5099.509,903
09 Sept 2021101.50100.90100.03101.50101.503,188
08 Sept 2021101.50101.70101.65101.50101.501,566
07 Sept 2021102.00102.00100.00100.00100.00112,132
06 Sept 2021101.50100.90100.40102.00102.0024,097
03 Sept 2021102.00102.00100.70101.50101.5042,580
02 Sept 2021102.50103.70100.00102.00102.0030,350
01 Sept 2021100.50103.90100.40102.50102.5030,785
31 Aug 2021104.00103.0099.00100.50100.5044,977
27 Aug 2021105.00105.40103.00104.00104.0011,000
26 Aug 202198.50105.83100.00105.00105.0059,981
25 Aug 202198.5099.7098.1098.5098.504,114
24 Aug 202198.0099.9098.7098.5098.509,636
23 Aug 202198.0099.0098.7098.0098.0023,459
20 Aug 202196.5098.8096.8598.0098.0024,958
19 Aug 202198.5099.0095.0096.5096.5046,404
18 Aug 2021101.50103.0098.0099.2099.2012,742
17 Aug 2021102.50102.70100.22101.50101.505,009
16 Aug 2021101.50103.72100.00102.50102.50239,406
13 Aug 2021101.50102.69100.50101.50101.5060,281
12 Aug 2021101.50102.14102.14101.50101.501,566
11 Aug 2021103.25101.50100.00101.50101.505,000
10 Aug 2021103.25103.00103.00103.25103.251,800
09 Aug 2021105.00102.50101.00103.25103.2512,915
06 Aug 2021104.00105.08103.40105.00105.009,186
05 Aug 2021106.00106.70104.00104.00104.009,003
04 Aug 2021106.00106.70104.81106.00106.004,222
03 Aug 2021107.00106.80105.12106.00106.005,363
02 Aug 2021104.25109.00105.20107.00107.0011,962
30 Jul 2021104.25103.34103.34104.25104.25508
29 Jul 2021100.50106.50101.45104.25104.2529,626
28 Jul 2021101.50101.60100.00100.50100.5010,013
27 Jul 2021101.50101.30101.30101.50101.50584
26 Jul 2021102.50101.90101.00101.50101.508,648
23 Jul 2021102.50101.00101.00102.50102.50892
22 Jul 2021104.50105.90101.00102.50102.5029,974
21 Jul 2021105.00106.00103.10104.50104.5018,348
20 Jul 2021103.00106.20102.00105.00105.0065,603
19 Jul 2021112.50109.0098.00101.00101.0071,100
16 Jul 2021112.50110.10110.10112.50112.501,500
15 Jul 2021113.50114.40110.25114.00114.0029,536
14 Jul 2021116.00114.25112.92113.50113.5015,237
13 Jul 2021116.00117.96114.20116.00116.00268,719
12 Jul 2021113.50119.00114.70116.00116.008,587
09 Jul 2021116.00114.97112.55113.50113.5015,154
08 Jul 2021117.50120.00115.37116.00116.0027,621
07 Jul 2021116.00120.00115.00117.50117.5045,013
06 Jul 2021114.00117.80115.00116.00116.0039,926
05 Jul 2021103.25118.00105.00114.00114.00181,889
02 Jul 2021100.50104.0099.00101.50101.50143,312
01 Jul 202199.0099.2095.0095.0095.0014,850
30 Jun 2021101.5099.5097.1099.0099.0013,051
29 Jun 2021102.50105.00100.00101.50101.507,370
28 Jun 2021102.50100.00100.00102.50102.5010,520
25 Jun 2021102.50104.00100.00102.50102.504,118
24 Jun 2021104.00101.00101.00102.50102.507,051
23 Jun 2021103.00105.50102.20104.00104.0023,567
22 Jun 2021104.00105.40100.00103.00103.0010,938
21 Jun 2021104.00103.90102.00104.00104.008,000
18 Jun 2021105.50107.95102.00104.00104.0020,093
17 Jun 2021104.50107.95103.10105.50105.5035,014
16 Jun 2021104.50104.10104.10104.50104.503,000
15 Jun 2021106.50105.00100.10104.50104.5010,366
14 Jun 2021108.00107.50105.00106.50106.506,509
11 Jun 2021109.50110.00106.00108.00108.0016,308
10 Jun 2021105.00113.00106.90109.50109.5089,310
09 Jun 202199.50107.99100.10104.50104.5099,654
08 Jun 202199.50103.0097.0099.5099.50121,916
07 Jun 202197.5097.0195.1096.5096.5010,158
04 Jun 202197.5097.9897.0197.5097.5020,251
03 Jun 202197.5097.9997.5097.5097.5012,574
02 Jun 202197.5097.5096.0097.5097.507,127
01 Jun 2021100.5099.0096.5097.5097.5020,323
28 May 2021100.5099.0098.01100.50100.5024,624
27 May 2021100.50102.7598.00100.50100.5021,868
26 May 2021100.5099.4099.00100.50100.5026,083
25 May 2021100.5099.3099.30100.50100.501,359
24 May 2021100.50104.0699.30100.50100.5025,442
21 May 202196.50102.0097.40100.50100.5035,757
20 May 202196.0097.4097.4096.5096.501,225
19 May 202196.0097.5094.0096.0096.00107,342
18 May 202196.0097.5097.5096.0096.003,070
17 May 202196.0094.5594.5596.0096.0034,125
14 May 202196.0097.5094.5096.0096.0049,487
13 May 202194.5095.7595.7496.0096.0013,344
12 May 202194.5095.7094.1094.5094.5055,784
11 May 202197.0097.0094.1094.5094.5061,382
10 May 2021102.50103.5095.0097.0097.0036,602
07 May 2021103.00104.00100.15102.50102.5039,505
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...