XLON:IGP
Intercede Group plc Stock Price (Quote)
£104.00
-1.50 (-1.42%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £102.00 | £116.90 | Friday, 3rd May 2024 IGP.L stock ended at £104.00. This is 1.42% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.17% from a day low at £102.00 to a day high of £106.25. |
| 90 days | £92.15 | £116.90 | |
| 52 weeks | £40.99 | £116.90 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £106.25 | £106.25 | £102.00 | £104.00 | 98 428 |
| May 02, 2024 | £105.50 | £106.70 | £105.25 | £105.50 | 48 696 |
| May 01, 2024 | £105.50 | £107.00 | £103.03 | £105.50 | 21 284 |
| Apr 30, 2024 | £105.50 | £105.50 | £105.50 | £105.50 | 0 |
| Apr 29, 2024 | £105.50 | £105.50 | £103.50 | £105.50 | 34 564 |
| Apr 26, 2024 | £105.78 | £108.00 | £105.00 | £105.00 | 81 390 |
| Apr 25, 2024 | £103.25 | £105.90 | £103.25 | £105.90 | 12 096 |
| Apr 24, 2024 | £104.55 | £106.20 | £103.00 | £105.50 | 102 420 |
| Apr 23, 2024 | £105.00 | £107.83 | £103.00 | £105.50 | 50 068 |
| Apr 22, 2024 | £107.90 | £108.70 | £105.20 | £107.50 | 21 797 |
| Apr 19, 2024 | £111.63 | £111.63 | £107.00 | £109.50 | 22 874 |
| Apr 18, 2024 | £109.20 | £111.00 | £107.00 | £109.50 | 43 426 |
| Apr 17, 2024 | £109.01 | £113.73 | £109.01 | £111.50 | 57 725 |
| Apr 16, 2024 | £110.04 | £111.50 | £109.00 | £109.00 | 9 559 |
| Apr 15, 2024 | £111.96 | £113.96 | £110.04 | £112.00 | 48 819 |
| Apr 12, 2024 | £113.75 | £113.96 | £110.04 | £112.00 | 32 479 |
| Apr 11, 2024 | £113.00 | £114.00 | £111.50 | £112.00 | 129 531 |
| Apr 10, 2024 | £113.00 | £113.00 | £111.50 | £112.00 | 29 303 |
| Apr 09, 2024 | £112.43 | £113.25 | £109.50 | £112.00 | 153 379 |
| Apr 08, 2024 | £115.00 | £116.90 | £109.50 | £111.50 | 200 600 |
| Apr 05, 2024 | £109.05 | £111.90 | £109.04 | £111.00 | 17 522 |
| Apr 04, 2024 | £113.85 | £113.85 | £109.00 | £111.50 | 31 602 |
| Apr 03, 2024 | £113.60 | £114.00 | £111.03 | £112.50 | 35 782 |
| Apr 02, 2024 | £110.00 | £110.00 | £110.00 | £110.00 | 0 |
| Mar 28, 2024 | £109.40 | £112.00 | £109.00 | £110.00 | 50 967 |
