Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,871.13 +2,449.45 (+3.99%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Intercede Group plc (IGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:52PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 109.50 | 111.63 | 107.00 | 109.50 | 109.50 | 22,874 |
| 18 Apr 2024 | 111.50 | 111.00 | 107.00 | 109.50 | 109.50 | 43,426 |
| 17 Apr 2024 | 111.50 | 113.72 | 109.01 | 111.50 | 111.50 | 55,625 |
| 16 Apr 2024 | 112.00 | 111.50 | 109.00 | 111.50 | 111.50 | 8,559 |
| 15 Apr 2024 | 112.00 | 113.96 | 110.04 | 112.00 | 112.00 | 46,319 |
| 12 Apr 2024 | 112.00 | 113.96 | 110.04 | 112.00 | 112.00 | 32,479 |
| 11 Apr 2024 | 112.00 | 114.00 | 111.50 | 112.00 | 112.00 | 129,531 |
| 10 Apr 2024 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | 29,303 |
| 09 Apr 2024 | 111.50 | 113.25 | 109.50 | 112.00 | 112.00 | 151,379 |
| 08 Apr 2024 | 112.50 | 116.90 | 109.50 | 111.50 | 111.50 | 186,877 |
| 05 Apr 2024 | 111.50 | 111.90 | 109.04 | 111.00 | 111.00 | 17,522 |
| 04 Apr 2024 | 112.00 | 112.00 | 109.00 | 111.50 | 111.50 | 31,602 |
| 03 Apr 2024 | 112.50 | 114.00 | 111.03 | 112.50 | 112.50 | 25,782 |
| 02 Apr 2024 | 114.00 | 115.78 | 111.46 | 112.50 | 112.50 | 146,006 |
| 28 Mar 2024 | 110.50 | 112.00 | 109.00 | 110.00 | 110.00 | 49,467 |
| 27 Mar 2024 | 110.50 | 112.50 | 108.30 | 110.50 | 110.50 | 65,120 |
| 26 Mar 2024 | 111.50 | 110.50 | 108.30 | 109.00 | 109.00 | 60,730 |
| 25 Mar 2024 | 112.50 | 114.75 | 110.00 | 111.50 | 111.50 | 52,848 |
| 22 Mar 2024 | 107.50 | 115.00 | 109.65 | 112.50 | 112.50 | 336,689 |
| 21 Mar 2024 | 97.50 | 100.50 | 99.25 | 99.50 | 99.50 | 40,438 |
| 20 Mar 2024 | 98.50 | 99.85 | 95.00 | 97.50 | 97.50 | 20,989 |
| 19 Mar 2024 | 102.00 | 101.80 | 97.00 | 98.50 | 98.50 | 22,125 |
| 18 Mar 2024 | 101.50 | 102.80 | 100.04 | 102.00 | 102.00 | 40,727 |
| 15 Mar 2024 | 101.50 | 100.35 | 99.00 | 101.50 | 101.50 | 34,910 |
| 14 Mar 2024 | 101.50 | 100.56 | 99.00 | 101.50 | 101.50 | 39,071 |
| 13 Mar 2024 | 101.00 | 101.00 | 99.24 | 101.50 | 101.50 | 57,416 |
| 12 Mar 2024 | 101.50 | 100.30 | 99.50 | 101.00 | 101.00 | 13,878 |
| 11 Mar 2024 | 99.00 | 103.40 | 100.00 | 100.50 | 100.50 | 174,133 |
| 08 Mar 2024 | 101.00 | 100.76 | 97.00 | 99.00 | 99.00 | 52,440 |
| 07 Mar 2024 | 101.50 | 102.70 | 100.00 | 101.00 | 101.00 | 33,633 |
| 06 Mar 2024 | 99.50 | 102.70 | 98.78 | 101.50 | 101.50 | 93,575 |
| 05 Mar 2024 | 96.00 | 101.40 | 94.55 | 100.50 | 100.50 | 92,318 |
| 04 Mar 2024 | 97.50 | 97.80 | 93.67 | 96.00 | 96.00 | 50,539 |
| 01 Mar 2024 | 98.50 | 99.00 | 97.00 | 97.50 | 97.50 | 40,813 |
| 29 Feb 2024 | 98.50 | 99.00 | 98.92 | 98.50 | 98.50 | 10,245 |
| 28 Feb 2024 | 99.00 | 99.90 | 97.00 | 98.50 | 98.50 | 330,696 |
| 27 Feb 2024 | 99.00 | 99.12 | 98.00 | 99.00 | 99.00 | 10,141 |
| 26 Feb 2024 | 100.00 | 99.12 | 98.42 | 99.00 | 99.00 | 43,786 |
| 23 Feb 2024 | 100.00 | 99.60 | 98.51 | 100.00 | 100.00 | 31,286 |
| 22 Feb 2024 | 100.00 | 100.50 | 98.02 | 100.00 | 100.00 | 31,529 |
| 21 Feb 2024 | 101.00 | 101.80 | 100.00 | 100.00 | 100.00 | 42,959 |
| 20 Feb 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 21,230 |
| 19 Feb 2024 | 101.00 | 102.00 | 100.55 | 101.00 | 101.00 | 36,271 |
| 16 Feb 2024 | 96.50 | 102.00 | 97.16 | 101.00 | 101.00 | 99,920 |
| 15 Feb 2024 | 96.50 | 97.22 | 95.03 | 96.50 | 96.50 | 12,166 |
| 14 Feb 2024 | 96.00 | 97.92 | 94.00 | 96.50 | 96.50 | 36,587 |
| 13 Feb 2024 | 97.00 | 97.50 | 92.15 | 96.00 | 96.00 | 34,143 |
| 12 Feb 2024 | 99.50 | 99.90 | 96.00 | 97.00 | 97.00 | 37,363 |
| 09 Feb 2024 | 99.00 | 99.90 | 98.17 | 99.50 | 99.50 | 23,825 |
| 08 Feb 2024 | 100.50 | 102.00 | 96.00 | 99.00 | 99.00 | 21,801 |
| 07 Feb 2024 | 100.50 | 101.99 | 100.00 | 100.50 | 100.50 | 18,500 |
| 06 Feb 2024 | 101.00 | 103.00 | 98.11 | 99.00 | 99.00 | 34,123 |
| 05 Feb 2024 | 97.00 | 101.00 | 94.00 | 100.00 | 100.00 | 120,843 |
| 02 Feb 2024 | 99.50 | 99.99 | 95.20 | 97.00 | 97.00 | 103,055 |
| 01 Feb 2024 | 101.50 | 103.25 | 100.00 | 100.00 | 100.00 | 39,832 |
| 31 Jan 2024 | 106.00 | 106.60 | 101.90 | 101.50 | 101.50 | 29,122 |
| 30 Jan 2024 | 109.00 | 108.32 | 105.00 | 105.00 | 105.00 | 27,480 |
| 29 Jan 2024 | 107.50 | 110.00 | 105.25 | 106.00 | 106.00 | 188,022 |
| 26 Jan 2024 | 105.50 | 110.00 | 104.90 | 105.50 | 105.50 | 25,444 |
| 25 Jan 2024 | 105.50 | 108.00 | 103.00 | 105.50 | 105.50 | 9,888 |
| 24 Jan 2024 | 104.50 | 107.95 | 103.00 | 105.50 | 105.50 | 38,059 |
| 23 Jan 2024 | 106.50 | 107.00 | 103.00 | 103.00 | 103.00 | 45,598 |
| 22 Jan 2024 | 107.50 | 110.00 | 103.00 | 106.50 | 106.50 | 20,417 |
| 19 Jan 2024 | 110.00 | 112.00 | 105.25 | 107.50 | 107.50 | 49,577 |
| 18 Jan 2024 | 101.50 | 110.00 | 103.00 | 110.00 | 110.00 | 34,177 |
| 17 Jan 2024 | 104.00 | 104.50 | 98.00 | 101.50 | 101.50 | 63,956 |
| 16 Jan 2024 | 104.00 | 104.86 | 102.40 | 104.00 | 104.00 | 37,690 |
| 15 Jan 2024 | 102.25 | 106.00 | 102.15 | 104.00 | 104.00 | 45,963 |
| 12 Jan 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 5,076 |
| 11 Jan 2024 | 106.00 | 106.20 | 103.31 | 105.00 | 105.00 | 23,049 |
| 10 Jan 2024 | 106.00 | 106.80 | 105.00 | 106.00 | 106.00 | 34,663 |
| 09 Jan 2024 | 103.50 | 106.80 | 105.00 | 106.00 | 106.00 | 108,709 |
| 08 Jan 2024 | 102.50 | 105.00 | 102.32 | 103.50 | 103.50 | 76,885 |
| 05 Jan 2024 | 107.50 | 110.00 | 102.20 | 102.50 | 102.50 | 49,482 |
| 04 Jan 2024 | 106.00 | 112.00 | 105.25 | 107.50 | 107.50 | 104,996 |
| 03 Jan 2024 | 95.50 | 110.00 | 97.70 | 106.00 | 106.00 | 700,119 |
| 02 Jan 2024 | 93.00 | 94.80 | 91.00 | 93.00 | 93.00 | 33,658 |
| 29 Dec 2023 | 94.00 | 94.92 | 93.00 | 93.00 | 93.00 | 1,276 |
| 28 Dec 2023 | 94.00 | 94.92 | 93.00 | 94.00 | 94.00 | 7,041 |
| 27 Dec 2023 | 94.00 | 94.15 | 93.00 | 94.00 | 94.00 | 10,399 |
| 22 Dec 2023 | 94.00 | 93.00 | 93.00 | 94.00 | 94.00 | 1,007 |
| 21 Dec 2023 | 94.00 | 94.50 | 93.00 | 94.00 | 94.00 | 26,099 |
| 20 Dec 2023 | 88.50 | 94.90 | 87.33 | 94.00 | 94.00 | 83,147 |
| 19 Dec 2023 | 89.50 | 88.35 | 87.25 | 88.50 | 88.50 | 6,360 |
| 18 Dec 2023 | 89.50 | 91.40 | 88.10 | 89.50 | 89.50 | 20,985 |
| 15 Dec 2023 | 90.00 | 91.98 | 88.10 | 89.50 | 89.50 | 7,662 |
| 14 Dec 2023 | 90.00 | 90.40 | 88.55 | 90.00 | 90.00 | 12,333 |
| 13 Dec 2023 | 91.00 | 91.49 | 88.20 | 90.00 | 90.00 | 62,026 |
| 12 Dec 2023 | 89.50 | 92.80 | 88.00 | 91.00 | 91.00 | 105,659 |
| 11 Dec 2023 | 94.00 | 94.90 | 87.50 | 87.50 | 87.50 | 38,490 |
| 08 Dec 2023 | 94.50 | 94.70 | 93.00 | 94.00 | 94.00 | 36,254 |
| 07 Dec 2023 | 98.00 | 99.80 | 95.00 | 94.50 | 94.50 | 111,382 |
| 06 Dec 2023 | 94.00 | 100.00 | 95.00 | 97.00 | 97.00 | 185,785 |
| 05 Dec 2023 | 76.00 | 96.50 | 83.00 | 94.00 | 94.00 | 363,333 |
| 04 Dec 2023 | 79.50 | 78.10 | 74.00 | 76.00 | 76.00 | 37,850 |
| 01 Dec 2023 | 79.50 | 79.20 | 78.15 | 79.50 | 79.50 | 12,500 |
| 30 Nov 2023 | 79.00 | 80.60 | 77.72 | 79.50 | 79.50 | 92,633 |
| 29 Nov 2023 | 79.00 | 80.40 | 77.45 | 79.00 | 79.00 | 14,041 |
| 28 Nov 2023 | 79.00 | 79.00 | 77.40 | 79.00 | 79.00 | 2,978 |
| 27 Nov 2023 | 78.25 | 80.90 | 77.40 | 79.00 | 79.00 | 70,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.