UK markets closed

Intercede Group plc (IGP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
86.500.00 (0.00%)
At close: 4:02PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202087.3087.4085.5086.5086.5023,203
06 Aug 202086.5086.9585.0986.5086.505,168
05 Aug 202088.0087.4085.0086.5086.5058,333
04 Aug 202087.0090.0085.7988.0088.0049,576
03 Aug 202085.5090.0084.0087.0087.0058,664
31 Jul 202075.0087.9175.0085.5085.50177,681
30 Jul 202072.5080.5073.0075.0075.00235,858
29 Jul 202070.0071.4068.0070.0070.0012,190
28 Jul 202070.0071.4570.0070.0070.0010,558
27 Jul 202070.0070.0068.0070.0070.0019,596
24 Jul 202070.0070.0070.0070.0070.00-
23 Jul 202070.0073.5570.1570.0070.0047,894
22 Jul 202069.0071.8868.2570.0070.0013,796
21 Jul 202068.5070.0068.8969.0069.0022,497
20 Jul 2020------
17 Jul 202070.5069.4567.0069.5069.5029,412
16 Jul 202070.5071.9071.9070.5070.501,386
15 Jul 202073.0072.0069.3570.5070.5017,662
14 Jul 202074.0072.1272.0073.0073.007,473
13 Jul 202075.0076.8872.6074.0074.0026,449
10 Jul 202074.5077.0072.6575.0075.0028,799
09 Jul 202074.5076.8572.3374.5074.5035,054
08 Jul 202072.0078.0074.0074.5074.5063,271
07 Jul 202072.0072.0072.0072.0072.00-
06 Jul 202072.0073.5071.5072.0072.0010,024
03 Jul 202072.0073.6071.4472.0072.0015,025
02 Jul 202072.0072.0070.0072.0072.0018,526
01 Jul 202075.0073.1270.0072.0072.0042,106
30 Jun 202073.5075.0074.2575.0075.005,683
29 Jun 202075.5074.9172.0073.5073.5073,333
26 Jun 202076.0075.0075.0075.5075.502,474
25 Jun 202076.0076.7075.2076.0076.0019,634
24 Jun 202076.0077.0075.0076.0076.0019,736
23 Jun 202067.0076.8069.0076.0076.0084,469
22 Jun 202066.5069.0063.5367.0067.0026,620
19 Jun 202068.5068.5064.0066.5066.5038,948
18 Jun 202068.5068.5067.0068.5068.503,452
17 Jun 202068.5068.5067.0068.5068.5025,027
16 Jun 202068.5068.4067.0068.5068.5043,738
15 Jun 202068.5068.5068.5068.5068.50-
12 Jun 202068.5067.6067.1068.5068.508,500
11 Jun 202072.0070.0067.0068.5068.5030,283
10 Jun 202073.5075.4970.0072.0072.004,933
09 Jun 202075.0076.0071.0073.5073.5014,010
08 Jun 202077.0078.7573.0075.0075.0087,013
05 Jun 202077.5079.0873.0077.0077.0081,350
04 Jun 202076.0079.0072.5077.5077.50185,740
03 Jun 202075.0078.0071.3376.0076.0085,167
02 Jun 202071.0080.0067.6075.0075.00505,161
01 Jun 202065.5070.0066.0069.0069.0032,052
29 May 202060.7570.0059.3065.5065.5089,972
28 May 202053.5060.7552.9060.7560.7531,532
27 May 202053.5055.0052.9053.5053.503,615
26 May 202053.5057.0052.4553.5053.5022,035
22 May 202054.5053.4553.3053.5053.507,000
21 May 202055.5055.0053.4554.5054.5046,268
20 May 202049.0057.0948.0055.5055.5035,836
19 May 202049.0050.0048.2649.0049.006,080
18 May 202049.0050.6048.0049.0049.0039,386
15 May 202053.0052.0048.0049.0049.0048,571
14 May 202053.0055.7851.0053.0053.0047,890
13 May 202053.0054.5651.0053.0053.0013,503
12 May 202056.5058.0046.9553.0053.00116,581
11 May 202058.5059.8055.2056.5056.5072,012
07 May 202061.0060.7857.0058.5058.5018,613
06 May 202063.5063.5060.0061.0061.0027,678
05 May 202059.0064.6759.2063.5063.5052,894
04 May 202060.0059.2057.0059.0059.0031,649
01 May 202066.0067.0057.0060.0060.0084,615
30 Apr 202071.0073.0064.0066.0066.00139,621
29 Apr 202065.0075.3364.5071.0071.00683,945
28 Apr 202061.5068.0460.6065.0065.00214,822
27 Apr 202056.5062.7055.9061.5061.50144,837
24 Apr 202057.5059.0055.6956.5056.5020,379
23 Apr 202056.5058.2056.6057.5057.508,239
22 Apr 202057.5056.9455.0056.5056.50122,099
21 Apr 202058.5058.4057.5057.5057.5036,194
20 Apr 202056.5060.0056.5058.5058.50107,773
17 Apr 202052.0057.0052.0056.5056.50176,810
16 Apr 202049.5053.5050.0052.0052.0043,480
15 Apr 202049.1050.0049.6049.5049.503,670
14 Apr 202048.5049.2049.0049.1049.104,067
09 Apr 202048.5049.5048.1048.5048.5028,879
08 Apr 202048.5049.0048.0048.5048.5031,535
07 Apr 202052.5053.0047.0048.5048.5080,725
06 Apr 202046.5049.7046.9449.0049.0029,139
03 Apr 202046.5046.5046.5046.5046.50-
02 Apr 202046.5047.0046.0046.5046.504,682
01 Apr 202046.5049.0046.0046.1046.10106,098
31 Mar 202042.5048.0040.0046.5046.50307,381
30 Mar 202040.5042.7440.0041.3041.3074,375
27 Mar 202040.5040.0040.0040.5040.503,485
26 Mar 202040.5040.0040.0040.5040.50855
25 Mar 202041.0040.0040.0040.5040.5067
24 Mar 202041.0040.2040.2041.0041.00592
23 Mar 202041.0041.0041.0041.0041.00-
20 Mar 202040.5040.0040.0041.0041.00818
19 Mar 202042.5041.0039.0040.5040.5028,900
18 Mar 202043.1043.2038.0042.6042.6010,150
17 Mar 202045.5045.0040.5043.1043.1019,689
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more