UK markets closed

Intercede Group plc (IGP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
71.000.00 (0.00%)
At close: 10:46AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202068.0068.6068.0071.0071.0023,132
29 Oct 202066.5072.0067.9071.0071.0025,118
28 Oct 202067.5069.0063.0066.5066.5099,016
27 Oct 202072.0070.0063.5067.5067.50129,889
26 Oct 202072.0072.0072.0072.0072.00-
23 Oct 202072.0072.9670.1072.0072.0011,130
22 Oct 202071.5072.4070.1072.0072.008,591
21 Oct 202071.5072.4070.0971.5071.5020,571
20 Oct 202071.5072.3370.0071.5071.5013,829
19 Oct 202077.5077.8072.0071.5071.5023,859
16 Oct 202078.5075.1673.5077.5077.5015,321
15 Oct 202078.5081.0075.0078.5078.507,172
14 Oct 202081.0081.7080.0081.0081.007,006
13 Oct 202081.0081.7580.7881.0081.0010,866
12 Oct 202081.5082.0080.2181.0081.0017,291
09 Oct 202081.5083.0080.1581.5081.5062,633
08 Oct 202075.0083.0075.1581.5081.50100,578
07 Oct 202073.5072.0968.0070.0070.0070,639
06 Oct 202077.0075.8072.0073.5073.5065,539
05 Oct 202077.0078.5075.0077.0077.0021,500
02 Oct 202077.0077.5075.2577.0077.0014,382
01 Oct 202077.0079.0075.9277.0077.0010,417
30 Sep 202074.0078.0075.0077.0077.0012,552
29 Sep 202075.0076.0072.1074.0074.0043,177
28 Sep 202077.2577.0071.0075.0075.0042,365
25 Sep 202079.0079.0076.0077.2577.2525,911
24 Sep 202079.0079.0079.0079.0079.00-
23 Sep 202080.0080.0077.0079.0079.0019,920
22 Sep 202080.0080.0079.0080.0080.001,207
21 Sep 202080.0081.6077.0080.0080.0046,019
18 Sep 202080.0081.8081.6080.0080.0023,958
17 Sep 202080.0078.1078.1080.0080.0015,889
16 Sep 202080.0081.9081.8080.0080.002,836
15 Sep 202079.5081.9080.7580.0080.0020,158
14 Sep 202080.0079.0078.3579.5079.5011,000
11 Sep 202080.0080.0080.0080.0080.00-
10 Sep 202080.0081.9081.9080.0080.004,263
09 Sep 202082.5081.9078.0080.0080.0029,694
08 Sep 202084.5083.0082.0083.0083.0019,780
07 Sep 202084.5085.8083.2084.5084.5027,993
04 Sep 202084.5084.5084.5084.5084.50-
03 Sep 202084.5083.2083.2084.5084.502,304
02 Sep 202084.5085.9083.2084.5084.5060,227
01 Sep 202084.5085.8083.2084.5084.504,365
28 Aug 202085.0085.9083.0084.5084.5018,423
27 Aug 202085.5085.9884.1085.0085.0013,577
26 Aug 202085.5086.9784.3585.5085.5014,517
25 Aug 202086.5087.3085.0085.5085.5083,017
24 Aug 202086.0087.8084.8086.5086.5033,293
21 Aug 202085.5087.8084.8086.0086.0049,746
20 Aug 202084.0087.0083.2085.5085.50138,259
19 Aug 202083.0083.0080.0081.5081.5034,124
18 Aug 202085.5085.9581.0083.0083.0055,740
17 Aug 202085.5086.4084.0084.0084.0035,881
14 Aug 202085.5085.5085.5085.5085.50-
13 Aug 202085.5086.1083.0085.5085.5014,000
12 Aug 202087.0086.5584.0085.5085.5019,030
11 Aug 202085.5086.0084.5087.0087.0020,387
10 Aug 202086.5087.3084.0985.5085.5019,462
07 Aug 202086.5087.4085.2586.5086.5043,203
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 202069.5069.0067.0068.5068.5079,379
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...