Italia markets open in 5 hours

Intercede Group plc (IGP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
104,00+0,50 (+0,48%)
Alla chiusura: 02:52PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20240,000,000,00104,00104,0040.000
07 mag 2024104,00104,25102,00103,50103,5047.817
03 mag 2024105,50106,25102,00104,00104,0090.428
02 mag 2024105,50106,70105,25105,50105,5048.696
01 mag 2024105,50107,00103,03105,50105,5020.147
30 apr 2024105,50105,50103,00105,50105,5012.036
29 apr 2024105,50105,50103,50105,50105,5024.564
26 apr 2024105,50108,00105,00105,00105,0081.390
25 apr 2024105,50105,90103,25105,50105,507.048
24 apr 2024105,50106,20103,00105,50105,50102.420
23 apr 2024107,50107,82103,00105,50105,5050.068
22 apr 2024109,50108,70105,20107,50107,5021.797
19 apr 2024109,50111,63107,00109,50109,5022.874
18 apr 2024111,50111,00107,00109,50109,5043.426
17 apr 2024111,50113,72109,01111,50111,5055.625
16 apr 2024112,00111,50109,00111,50111,508.559
15 apr 2024112,00113,96110,04112,00112,0046.319
12 apr 2024112,00113,96110,04112,00112,0032.479
11 apr 2024112,00114,00111,50112,00112,00129.531
10 apr 2024112,00113,00111,50112,00112,0029.303
09 apr 2024111,50113,25109,50112,00112,00151.379
08 apr 2024112,50116,90109,50111,50111,50186.877
05 apr 2024111,50111,90109,04111,00111,0017.522
04 apr 2024112,00112,00109,00111,50111,5031.602
03 apr 2024112,50114,00111,03112,50112,5025.782
02 apr 2024114,00115,78111,46112,50112,50146.006
28 mar 2024110,50112,00109,00110,00110,0049.467
27 mar 2024110,50112,50108,30110,50110,5065.120
26 mar 2024111,50110,50108,30109,00109,0060.730
25 mar 2024112,50114,75110,00111,50111,5052.848
22 mar 2024107,50115,00109,65112,50112,50336.689
21 mar 202497,50100,5099,2599,5099,5040.438
20 mar 202498,5099,8595,0097,5097,5020.989
19 mar 2024102,00101,8097,0098,5098,5022.125
18 mar 2024101,50102,80100,04102,00102,0040.727
15 mar 2024101,50100,3599,00101,50101,5034.910
14 mar 2024101,50100,5699,00101,50101,5039.071
13 mar 2024101,00101,0099,24101,50101,5057.416
12 mar 2024101,50100,3099,50101,00101,0013.878
11 mar 202499,00103,40100,00100,50100,50174.133
08 mar 2024101,00100,7697,0099,0099,0052.440
07 mar 2024101,50102,70100,00101,00101,0033.633
06 mar 202499,50102,7098,78101,50101,5093.575
05 mar 202496,00101,4094,55100,50100,5092.318
04 mar 202497,5097,8093,6796,0096,0050.539
01 mar 202498,5099,0097,0097,5097,5040.813
29 feb 202498,5099,0098,9298,5098,5010.245
28 feb 202499,0099,9097,0098,5098,50330.696
27 feb 202499,0099,1298,0099,0099,0010.141
26 feb 2024100,0099,1298,4299,0099,0043.786
23 feb 2024100,0099,6098,51100,00100,0031.286
22 feb 2024100,00100,5098,02100,00100,0031.529
21 feb 2024101,00101,80100,00100,00100,0042.959
20 feb 2024101,00102,00100,00101,00101,0021.230
19 feb 2024101,00102,00100,55101,00101,0036.271
16 feb 202496,50102,0097,16101,00101,0099.920
15 feb 202496,5097,2295,0396,5096,5012.166
14 feb 202496,0097,9294,0096,5096,5036.587
13 feb 202497,0097,5092,1596,0096,0034.143
12 feb 202499,5099,9096,0097,0097,0037.363
09 feb 202499,0099,9098,1799,5099,5023.825
08 feb 2024100,50102,0096,0099,0099,0021.801
07 feb 2024100,50101,99100,00100,50100,5018.500
06 feb 2024101,00103,0098,1199,0099,0034.123
05 feb 202497,00101,0094,00100,00100,00120.843
02 feb 202499,5099,9995,2097,0097,00103.055
01 feb 2024101,50103,25100,00100,00100,0039.832
31 gen 2024106,00106,60101,90101,50101,5029.122
30 gen 2024109,00108,32105,00105,00105,0027.480
29 gen 2024107,50110,00105,25106,00106,00188.022
26 gen 2024105,50110,00104,90105,50105,5025.444
25 gen 2024105,50108,00103,00105,50105,509.888
24 gen 2024104,50107,95103,00105,50105,5038.059
23 gen 2024106,50107,00103,00103,00103,0045.598
22 gen 2024107,50110,00103,00106,50106,5020.417
19 gen 2024110,00112,00105,25107,50107,5049.577
18 gen 2024101,50110,00103,00110,00110,0034.177
17 gen 2024104,00104,5098,00101,50101,5063.956
16 gen 2024104,00104,86102,40104,00104,0037.690
15 gen 2024102,25106,00102,15104,00104,0045.963
12 gen 2024105,00106,00105,00105,00105,005.076
11 gen 2024106,00106,20103,31105,00105,0023.049
10 gen 2024106,00106,80105,00106,00106,0034.663
09 gen 2024103,50106,80105,00106,00106,00108.709
08 gen 2024102,50105,00102,32103,50103,5076.885
05 gen 2024107,50110,00102,20102,50102,5049.482
04 gen 2024106,00112,00105,25107,50107,50104.996
03 gen 202495,50110,0097,70106,00106,00700.119
02 gen 202493,0094,8091,0093,0093,0033.658
29 dic 202394,0094,9293,0093,0093,001.276
28 dic 202394,0094,9293,0094,0094,007.041
27 dic 202394,0094,1593,0094,0094,0010.399
22 dic 202394,0093,0093,0094,0094,001.007
21 dic 202394,0094,5093,0094,0094,0026.099
20 dic 202388,5094,9087,3394,0094,0083.147
19 dic 202389,5088,3587,2588,5088,506.360
18 dic 202389,5091,4088,1089,5089,5020.985
15 dic 202390,0091,9888,1089,5089,507.662
14 dic 202390,0090,4088,5590,0090,0012.333
13 dic 202391,0091,4988,2090,0090,0062.026
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...