|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 115.00 GBX | +7.48% |
|
+1.64% | -8.02% |
| 23/06 | Intercede optimistic on outlook as annual profit, revenue decline | AN |
| 23/06 | Intercede Group plc Reports Earnings Results for the Full Year Ended March 31, 2026 | CI |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 106.50 | GBX 107.00 | GBX 107.00 | GBX 107.00 | GBX 115.00 |
| Volume | 187,931 | 91,557 | 74,152 | 34,940 | 75,363 |
| Change | -2.74% | +0.47% | 0.00% | 0.00% | +7.48% |
| Opening | GBX 109.50 | GBX 107.00 | GBX 107.00 | GBX 107.00 | GBX 109.50 |
| High | GBX 113.00 | GBX 108.00 | GBX 108.00 | GBX 108.00 | GBX 115.88 |
| Low | GBX 106.00 | GBX 106.00 | GBX 106.00 | GBX 106.00 | GBX 110.34 |
Performance
| 1 day | +4.02% | ||
| 1 week | +1.64% | ||
| Current month | +4.02% | ||
| 1 month | +5.50% | ||
| 3 months | +4.02% | ||
| 6 months | -7.25% | ||
| Current year | -8.02% | ||
| 1 year | -29.78% | ||
| 3 years | +122.60% | ||
| 5 years | +5.00% | ||
| 10 years | +18.40% |
Volumes
marketsDaily volume
75,363
Estimated daily volume
549,073
Avg. Volume 20 sessions
142,175
Daily volume ratio
3.86
Avg. Volume 20 sessions GBX
16,350,125
Avg. Volume 20 sessions USD
16,350,125
Record volume 1
5,041,522
Record volume 2
3,966,071
Record volume 3
3,692,637
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
64,373,924
Market Cap (USD)
86,654,539
Net sales (GBP)
17,156,000
Net sales (USD)
23,093,905
Number of employees
111
Sales / Employee (GBP)
154,559
Sales / Employee (USD)
208,053
Free-Float
48.86 %
Free-Float capitalization (GBX)
31,907,505
Free-Float capitalization (USD)
42,951,089
Average Daily Capital Traded
25.4%
Indicators
Moving average 5 days
107.4
Moving average 20 days
107.15
Moving average 50 days
112.02
Moving average 100 days
102.72
Price spread / (MMA5)
-6.61%
Price spread / (MMA20)
-6.83%
Price spread / (MMA50)
-2.59%
Price spread / (MMA100)
-10.67%
STIM
RSI 9 days
46
RSI 14 days
46.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +7.48% | +1.64% | -29.78% | +122.60% | 86.65M | |
| +1.81% | +12.94% | -46.87% | +12.24% | 374B | |
| +3.18% | +7.59% | -33.50% | +34.65% | 209B | |
| +1.05% | +12.60% | -39.18% | -1.25% | 115B | |
| -0.56% | +12.59% | -36.35% | +12.61% | 45.36B | |
| -4.56% | +1.76% | -74.56% | +129.00% | 35.87B | |
| -1.45% | -9.25% | -18.69% | +36.58% | 24.25B | |
| -1.77% | +11.12% | -30.84% | +58.26% | 18.71B | |
| -0.84% | +6.94% | -31.53% | +5.25% | 13.19B | |
| -0.83% | +9.92% | -31.83% | +81.83% | 12.65B | |
| Average | +0.00% | +7.02% | -37.31% | +49.18% | 84.86B | |
| Weighted average by Cap. | +1.39% | +11.47% | -41.51% | +23.55% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2f4bfd5798c571f4.j4y1viyjT2pwGIu0ODtgP8hhKOrUrWL9R1S-RmZdzIc.zMCF-lv6Hj4BLvjfCmsrS4AMQ5-i1Tq3A2CKAAptlcDn7uP5QsIoOyou2g
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:09:30 pm | 115.00 | 450 | 75,363 |
| 05:57:45 pm | 111.30 | 1,000 | 74,913 |
| 05:54:40 pm | 114.50 | 5,000 | 73,913 |
| 05:38:29 pm | 112.50 | 5,458 | 68,913 |
| 05:38:11 pm | 113.00 | 5,150 | 63,455 |
| 05:34:20 pm | 113.00 | 1,000 | 58,305 |
| 05:22:16 pm | 113.00 | 4,917 | 57,305 |
| 05:22:00 pm | 114.56 | 5,000 | 52,388 |
| 05:21:39 pm | 114.56 | 5,000 | 47,388 |
| 05:20:12 pm | 115.88 | 3,449 | 42,388 |
Course Extremes
| 1 week | 106 |  | 115.88 |
| 1 month | 102 | | 115.88 |
| Current year | 73 | | 135 |
| 1 year | 73 | | 178 |
| 3 years | 40.99 | | 216.9 |
| 5 years | 36 | | 216.9 |
| 10 years | 15.11 | | 216.9 |
Monthly variations
Annual variations
| 2026 | -11.57% | ||
| 2025 | -31.64% | ||
| 2024 | +90.32% | ||
| 2023 | +66.07% | ||
| 2022 | -25.33% | ||
| 2021 | -16.20% | ||
| 2020 | +77.23% | ||
| 2019 | +83.64% | ||
| 2018 | -1.79% | ||
| 2017 | -51.30% | ||
| 2016 | -59.36% | ||
| 2015 | -9.00% | ||
| 2014 | -3.72% | ||
| 2013 | +127.46% | ||
| 2012 | +10.94% | ||
| 2011 | -12.93% | ||
| 2010 | +67.05% | ||
| 2009 | +54.39% | ||
| 2008 | -15.56% | ||
| 2007 | -42.18% | ||
| 2006 | +68.36% | ||
| 2005 | +103.94% | ||
| 2004 | -2.86% | ||
| 2003 | -46.15% | ||
| 2002 | -41.44% | ||
| 2001 | -30.19% |
- Stock Market
- Stocks
- IGP Stock
- Quotes Intercede Group plc
Select your edition
All financial news and data tailored to specific country editions
