Intercede Group Plc Historical Data - IGP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Intercede Group Plc (IGP)
Intercede Group Plc (IGP) Historical

Intercede Group Plc (IGP)

105.00

-0.50

(-0.47%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.5	-4.1095890411	109.5	109.5	105.5	40841	106.16153462	DE
4	-9	-7.89473684211	114	114.5	105.5	61383	110.76737633	DE
12	5.5	5.52763819095	99.5	114.5	95	62090	104.81901685	DE
26	48	84.2105263158	57	114.5	55	75240	92.55538008	DE
52	43	69.3548387097	62	114.5	41.5	53663	86.04700027	DE
156	10.5	11.1111111111	94.5	117.5	36.6	43684	77.44044299	DE
260	78	288.888888889	27	117.5	26.5	52364	71.47563752	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	105	-0.5	-0.47	105.5	105.5	105	81390
1714062600	105.5	0	0.00	105.5	105.5	105.5	7048
1713976200	105.5	0	0.00	105.5	105.5	105.5	102420
1713889800	105.5	-2	-1.86	107.5	107.5	105.5	50068
1713803400	107.5	-2	-1.83	109.5	109.5	107.5	21797
1713544200	109.5	0	0.00	109.5	109.5	108.5	22874
1713457800	109.5	-2	-1.79	111.5	111.5	109.5	43426
1713371400	111.5	0	0.00	111.5	111.5	111.5	55625
1713285000	111.5	-0.5	-0.45	112	112	111.5	8559
1713198600	112	0	0.00	112	112	112	46319
1712939400	112	0	0.00	112	112	112	32479
1712853000	112	0	0.00	112	113.5	112	129531
1712766600	112	0	0.00	112	112	112	29303
1712680200	112	0.5	0.45	111.5	112	111.5	151379
1712593800	111.5	0.5	0.45	112.5	114.5	111.5	173154
1712334600	111	-0.5	-0.45	111.5	111.5	111	17522
1712248200	111.5	-1	-0.89	112	112	111.5	31602
1712161800	112.5	0	0.00	112.5	112.5	112.5	35782
1712075400	112.5	2.5	2.27	114	114.5	112.5	146006
1711647000	110	-0.5	-0.45	110.5	110.5	110	49467
1711560600	110.5	1.5	1.38	110.5	111.5	109	65120
1711474200	109	-2.5	-2.24	111.5	111.5	109	60730
1711387800	111.5	-1	-0.89	112.5	112.5	111.5	52848
1711128600	112.5	13	13.07	107.5	112.5	107.5	336689
1711042200	99.5	2	2.05	97.5	99.5	97.5	40438
1710955800	97.5	-1	-1.02	98.5	98.5	97.5	20989
1710869400	98.5	-3.5	-3.43	102	102	98.5	22125
1710783000	102	0.5	0.49	101.5	102	101.5	40727
1710523800	101.5	0	0.00	101.5	101.5	101.5	34910
1710437400	101.5	0	0.00	101.5	101.5	101.5	39071
1710351000	101.5	0.5	0.50	101	101.5	101	57416
1710264600	101	0.5	0.50	101.5	101.5	100.5	13878
1710178200	100.5	1.5	1.52	99	102	99	174133
1709919000	99	-2	-1.98	101	101	98.5	52440
1709832600	101	-0.5	-0.49	101.5	101.5	101	33633
1709746200	101.5	1	1.00	99.5	102	99	93575
1709659800	100.5	4.5	4.69	96	101	95.5	100318
1709573400	96	-1.5	-1.54	97.5	97.5	95	50539
1709314200	97.5	-1	-1.02	98.5	98.5	97.5	40813
1709227800	98.5	0	0.00	98.5	98.5	98.5	10245
1709141400	98.5	-0.5	-0.51	99	99	98.5	330696
1709055000	99	0	0.00	99	99	99	10141
1708968600	99	-1	-1.00	100	100	99	43786
1708709400	100	0	0.00	100	100	100	31286
1708623000	100	0	0.00	100	100	100	31529
1708536600	100	-1	-0.99	101	101	100	42959
1708450200	101	0	0.00	101	101	101	21230
1708363800	101	0	0.00	101	101	101	36271
1708104600	101	4.5	4.66	96.5	101	96.5	89920
1708018200	96.5	0	0.00	96.5	96.5	96.5	12166
1707931800	96.5	0.5	0.52	96	96.5	96	36587
1707845400	96	-1	-1.03	97	97	95	34143
1707759000	97	-2.5	-2.51	99.5	99.5	97	37363
1707499800	99.5	0.5	0.51	99	99.5	99	23825
1707413400	99	-1.5	-1.49	100.5	100.5	99	41801
1707327000	100.5	1.5	1.52	100.5	100.5	100.5	18500
1707240600	99	-1	-1.00	101	101	99	34123
1707154200	100	3	3.09	97	100	95.5	126843
1706895000	97	-3	-3.00	99.5	99.5	97	103055
1706808600	100	-1.5	-1.48	101.5	102.5	99.5	47368
1706722200	101.5	-3.5	-3.33	106	106	101.5	29122
1706635800	105	-1	-0.94	109	109	105	27480
1706549400	106	0.5	0.47	107.5	109	106	178022

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions