|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 108.50 GBX | +6.90% |
|
-9.96% | -10.33% |
| 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.
| 22/06/2026 | 23/06/2026 | 24/06/2026 | 25/06/2026 | 26/06/2026 | |
|---|---|---|---|---|---|
| Last | GBX 120.50 | GBX 118.00 | GBX 111.00 | GBX 101.50 | GBX 108.50 |
| Volume | 75,066 | 248,636 | 129,082 | 320,932 | 141,397 |
| Change | 0.00% | -2.07% | -5.93% | -8.56% | +6.90% |
| Opening | GBX 120.50 | GBX 123.50 | GBX 118.00 | GBX 111.00 | GBX 101.50 |
| High | GBX 123.00 | GBX 126.00 | GBX 120.00 | GBX 112.00 | GBX 111.00 |
| Low | GBX 118.15 | GBX 112.58 | GBX 110.04 | GBX 100.00 | GBX 100.00 |
Performance
| 1 day | +6.90% | ||
| 1 week | -9.96% | ||
| Current month | -7.26% | ||
| 1 month | -1.36% | ||
| 3 months | +40.00% | ||
| 6 months | -11.43% | ||
| Current year | -10.33% | ||
| 1 year | -43.19% | ||
| 3 years | +112.75% | ||
| 5 years | +5.85% | ||
| 10 years | +1.88% |
Volumes
marketsDaily volume
141,283
Estimated daily volume
141,283
Avg. Volume 20 sessions
123,979
Daily volume ratio
1.14
Avg. Volume 20 sessions GBX
13,451,721.5
Avg. Volume 20 sessions USD
13,451,721.5
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)
65,276,362
Market Cap (USD)
86,270,220
Net sales (GBP)
17,156,000
Net sales (USD)
22,673,627
Number of employees
111
Sales / Employee (GBP)
154,559
Sales / Employee (USD)
204,267
Free-Float
49.3 %
Free-Float capitalization (GBX)
32,384,101
Free-Float capitalization (USD)
42,799,314
Average Daily Capital Traded
20.61%
Indicators
Moving average 5 days
111.9
Moving average 20 days
117.61
Moving average 50 days
109.92
Moving average 100 days
104.63
Price spread / (MMA5)
+3.13%
Price spread / (MMA20)
+8.40%
Price spread / (MMA50)
+1.31%
Price spread / (MMA100)
-3.57%
RSI 9 days
29.88
RSI 14 days
37.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +6.90% | -9.96% | -43.19% | +112.75% | 86.27M | |
| -2.58% | -19.40% | -30.21% | +27.19% | 428B | |
| +2.16% | +0.75% | -46.30% | +11.12% | 180B | |
| +9.85% | +3.47% | -51.39% | -8.60% | 101B | |
| +1.95% | +1.64% | -42.80% | +6.33% | 42.09B | |
| -3.54% | -26.86% | -78.70% | +169.22% | 28.94B | |
| +3.44% | +7.87% | -34.86% | +53.91% | 27.43B | |
| +5.08% | +9.81% | -36.27% | +24.22% | 15.7B | |
| +0.92% | +3.13% | -32.43% | +0.18% | 11.82B | |
| +2.69% | +0.62% | -34.41% | -5.81% | 9.69B | |
| Average | +2.07% | -2.50% | -43.06% | +39.05% | 84.5B | |
| Weighted average by Cap. | +0.87% | -8.44% | -38.81% | +23.36% |
Historical Quotes: Intercede Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fbd116b2.h1I8lv-8Nhemmz7pdC8mz2cvZBb-kZ1KT_gCTl0aNcw.yBNq4ZaFXljfzg2-IUJP9gkaIFGo1sobK79zOh9-Rb-0PXbEu_hZVsXiXQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:44:14 | 109.80 | 2,732 | 141,283 |
| 17:28:48 | 101.00 | 10,000 | 138,551 |
| 17:21:32 | 106.35 | 1,500 | 128,551 |
| 17:12:54 | 107.10 | 240 | 127,051 |
| 16:58:46 | 111.00 | 3,375 | 126,811 |
| 16:55:16 | 107.08 | 3,050 | 123,436 |
| 16:50:49 | 109.85 | 3,000 | 120,386 |
| 16:22:04 | 109.90 | 50 | 117,386 |
| 16:19:13 | 109.22 | 1,824 | 117,336 |
Course Extremes
| 1 week | 100 |  | 126 |
| 1 month | 100 | | 135 |
| Current year | 73 | | 135 |
| 1 year | 73 | | 193 |
| 3 years | 40.99 | | 216.9 |
| 5 years | 36 | | 216.9 |
| 10 years | 15.11 | | 216.9 |
Monthly variations
Annual variations
| 2026 | -10.33% | ||
| 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
