|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 120.50 GBX | +2.12% |
|
+7.59% | -0.41% |
| 06-15 | Quantum confirms high Leadville helium concentration | AN |
| 06-15 | Intercede Group, Swissbit to Develop Post-quantum Multi-factor Authentication | MT |
Quotes 5-day view: Intercede Group plc
Delayed Quote London S.E.
| 15/06/2026 | 16/06/2026 | 17/06/2026 | 18/06/2026 | 19/06/2026 | |
|---|---|---|---|---|---|
| Last | 118.00 p | 122.50 p | 124.00 p | 118.00 p | 120.50 p |
| Volume | 140,064 | 182,472 | 43,220 | 61,192 | 89,776 |
| Change | +5.36% | +3.81% | +1.22% | -4.84% | +2.12% |
| Opening | 112.00 p | 118.00 p | 122.50 p | 123.50 p | 118.00 p |
| High | 122.00 p | 124.00 p | 125.00 p | 125.00 p | 122.90 p |
| Low | 111.00 p | 117.50 p | 121.33 p | 116.29 p | 116.00 p |
Performance
| 1 day | +2.12% | ||
| 1 week | +7.59% | ||
| Current month | +2.99% | ||
| 1 month | +16.99% | ||
| 3 months | +56.49% | ||
| 6 months | -5.12% | ||
| Current year | -0.41% | ||
| 1 year | -30.14% | ||
| 3 years | +125.23% | ||
| 5 years | +15.87% | ||
| 10 years | +4.78% |
Volumes
marketsDaily volume
89,460
Estimated daily volume
89,460
Avg. Volume 20 sessions
94,788
Daily volume ratio
0.94
Avg. Volume 20 sessions GBX
11,421,954
Avg. Volume 20 sessions USD
11,421,954
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)
72,495,867
Market Cap (USD)
95,901,615
Net sales (GBP)
17,714,000
Net sales (USD)
23,433,077
Number of employees
109
Sales / Employee (GBP)
162,514
Sales / Employee (USD)
214,982
Free-Float
49.3 %
Free-Float capitalization (GBX)
35,965,753
Free-Float capitalization (USD)
47,577,523
Average Daily Capital Traded
15.76%
Indicators
Moving average 5 days
120.6
Moving average 20 days
116.95
Moving average 50 days
106.78
Moving average 100 days
105.01
Price spread / (MMA5)
+0.08%
Price spread / (MMA20)
-2.95%
Price spread / (MMA50)
-11.39%
Price spread / (MMA100)
-12.85%
RSI 9 days
52.28
RSI 14 days
54.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.12% | +7.59% | -30.14% | +125.23% | 95.9M | |
| +0.41% | +0.09% | -12.60% | +46.89% | 530B | |
| -0.53% | -4.36% | -45.86% | +7.17% | 180B | |
| -0.46% | -6.96% | -51.61% | -15.97% | 98.02B | |
| +0.82% | -5.18% | -43.01% | +2.39% | 41.44B | |
| -2.69% | -7.01% | -37.83% | +37.07% | 25.43B | |
| +1.02% | -0.64% | -42.09% | +13.59% | 14.3B | |
| +0.59% | -2.50% | -31.44% | -6.66% | 11.46B | |
| +1.22% | -0.71% | -35.46% | -7.15% | 9.7B | |
| -0.38% | -6.36% | -67.67% | -66.10% | 9.02B | |
| Average | +0.21% | -2.52% | -39.77% | +13.65% | 91.91B | |
| Weighted average by Cap. | +0.08% | -2.15% | -26.81% | +27.29% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9847dc7de20ffcfe26e6ff5e7b2.GsV7SFD1dRSsU58uwb39aSQ6V8jN_kWJyjSO5JjOk8E.fq0UfiWlRWKfFfRn7IXFImlgeq-6hhLzrET4p_2g9alvgzgnBKdNR5wJ1g
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:17:34 | 118.75 | 1,046 | 76,960 |
| 19:09:50 | 122.90 | 2,000 | 75,914 |
| 17:48:07 | 118.52 | 7,221 | 73,914 |
| 16:50:39 | 122.90 | 5,405 | 66,693 |
| 15:17:20 | 120.00 | 2,850 | 61,288 |
| 15:15:27 | 120.00 | 9,475 | 58,438 |
| 15:07:22 | 118.43 | 6,950 | 48,963 |
| 15:07:15 | 118.00 | 6,950 | 42,013 |
| 14:49:13 | 116.50 | 4,906 | 35,063 |
Course Extremes
| 1 week | 111 |  | 125 |
| 1 month | 105.65 | | 135 |
| Current year | 73 | | 135 |
| 1 year | 73 | | 195 |
| 3 years | 40.99 | | 216.9 |
| 5 years | 36 | | 216.9 |
| 10 years | 15.11 | | 216.9 |
Monthly variations
Annual variations
| 2026 | -0.41% | ||
| 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
