Intercede Group plc IGP
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 125,00-1,00 (-%0,79)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 126,00 | %0,00 | GBp 126,00 | GBp 128,00 | GBp 124,00 | 38,69K |
| 2026-09-29 | GBp 126,00 | +%0,80 | GBp 126,00 | GBp 128,00 | GBp 124,33 | 15,93K |
| 2026-09-28 | GBp 125,00 | -%1,96 | GBp 127,50 | GBp 132,00 | GBp 125,00 | 223,49K |
| 2026-09-25 | GBp 127,50 | -%3,77 | GBp 132,50 | GBp 135,00 | GBp 125,00 | 53,33K |
| 2026-09-24 | GBp 132,50 | +%6,00 | GBp 125,00 | GBp 137,00 | GBp 124,00 | 129,18K |
| 2026-09-23 | GBp 125,00 | +%4,60 | GBp 120,00 | GBp 128,00 | GBp 115,00 | 86,67K |
| 2026-09-22 | GBp 119,50 | -%0,42 | GBp 120,00 | GBp 122,00 | GBp 118,00 | 250,65K |
| 2026-09-21 | GBp 120,00 | -%0,41 | GBp 120,50 | GBp 123,00 | GBp 118,30 | 47,11K |
| 2026-09-18 | GBp 120,50 | -%1,63 | GBp 123,00 | GBp 126,00 | GBp 118,25 | 105,66K |
| 2026-09-17 | GBp 122,50 | -%0,41 | GBp 123,00 | GBp 126,00 | GBp 120,00 | 64,19K |
| 2026-09-16 | GBp 123,00 | +%0,82 | GBp 122,00 | GBp 127,00 | GBp 120,00 | 61,58K |
| 2026-09-15 | GBp 122,00 | +%2,95 | GBp 118,50 | GBp 125,00 | GBp 118,00 | 155,34K |
| 2026-09-14 | GBp 118,50 | +%1,72 | GBp 116,50 | GBp 120,00 | GBp 114,00 | 69,99K |
| 2026-09-11 | GBp 116,50 | %0,00 | GBp 116,50 | GBp 117,00 | GBp 115,13 | 9,33K |
| 2026-09-10 | GBp 116,50 | +%0,87 | GBp 115,50 | GBp 118,00 | GBp 113,00 | 32,99K |
| 2026-09-09 | GBp 115,50 | -%0,43 | GBp 116,00 | GBp 118,00 | GBp 113,00 | 123,07K |
| 2026-09-08 | GBp 116,00 | +%3,11 | GBp 112,50 | GBp 118,00 | GBp 112,00 | 153,44K |
| 2026-09-07 | GBp 112,50 | -%1,32 | GBp 114,00 | GBp 119,00 | GBp 112,10 | 186,18K |
| 2026-09-04 | GBp 114,00 | +%1,33 | GBp 113,00 | GBp 115,00 | GBp 112,12 | 168,90K |
| 2026-09-03 | GBp 112,50 | +%1,35 | GBp 111,00 | GBp 114,00 | GBp 111,00 | 33,64K |
| 2026-09-02 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 41,72K |
| 2026-09-01 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 16,86K |
| 2026-08-28 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 86,23K |
| 2026-08-27 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 104,76K |
| 2026-08-26 | GBp 111,00 | -%0,89 | GBp 112,00 | GBp 114,00 | GBp 110,00 | 15,55K |
| 2026-08-25 | GBp 112,00 | -%2,18 | GBp 114,50 | GBp 115,00 | GBp 110,00 | 54,03K |
| 2026-08-24 | GBp 114,50 | +%0,88 | GBp 113,50 | GBp 115,00 | GBp 113,00 | 66,29K |
| 2026-08-21 | GBp 113,50 | %0,00 | GBp 113,50 | GBp 115,00 | GBp 112,00 | 53,47K |
| 2026-08-20 | GBp 113,50 | +%0,44 | GBp 113,00 | GBp 115,00 | GBp 111,00 | 32,43K |
| 2026-08-19 | GBp 113,00 | +%2,26 | GBp 110,50 | GBp 112,00 | GBp 110,00 | 34,86K |
| 2026-08-18 | GBp 110,50 | -%0,90 | GBp 111,50 | GBp 112,00 | GBp 110,00 | 14,55K |
| 2026-08-17 | GBp 111,50 | -%4,29 | GBp 116,50 | GBp 119,00 | GBp 111,10 | 57,25K |
| 2026-08-14 | GBp 116,50 | +%1,30 | GBp 115,00 | GBp 119,00 | GBp 114,00 | 33,99K |
| 2026-08-13 | GBp 115,00 | +%1,32 | GBp 113,50 | GBp 116,45 | GBp 112,00 | 45,32K |
| 2026-08-12 | GBp 113,50 | %0,00 | GBp 113,50 | GBp 115,00 | GBp 112,00 | 31,91K |
| 2026-08-11 | GBp 113,50 | -%2,99 | GBp 117,00 | GBp 118,00 | GBp 112,10 | 73,27K |
| 2026-08-10 | GBp 117,00 | -%0,85 | GBp 118,00 | GBp 120,00 | GBp 116,00 | 44,49K |
| 2026-08-07 | GBp 118,00 | +%1,72 | GBp 116,00 | GBp 121,00 | GBp 116,00 | 238,95K |
| 2026-08-06 | GBp 116,00 | +%5,45 | GBp 110,00 | GBp 117,00 | GBp 108,00 | 59,09K |
| 2026-08-05 | GBp 110,00 | -%2,22 | GBp 112,50 | GBp 115,00 | GBp 107,00 | 264,72K |
| 2026-08-04 | GBp 112,50 | %0,00 | GBp 112,50 | GBp 115,00 | GBp 110,00 | 55,46K |
| 2026-08-03 | GBp 112,50 | +%5,14 | GBp 109,50 | GBp 115,88 | GBp 108,00 | 135,84K |
| 2026-07-31 | GBp 107,00 | %0,00 | GBp 107,00 | GBp 108,00 | GBp 106,00 | 34,94K |
| 2026-07-30 | GBp 107,00 | %0,00 | GBp 107,00 | GBp 108,00 | GBp 106,00 | 74,15K |
| 2026-07-29 | GBp 107,00 | +%0,47 | GBp 107,00 | GBp 108,00 | GBp 106,00 | 91,56K |
| 2026-07-28 | GBp 106,50 | -%2,74 | GBp 109,50 | GBp 113,00 | GBp 106,00 | 187,93K |
| 2026-07-27 | GBp 109,50 | +%1,39 | GBp 108,00 | GBp 113,00 | GBp 106,00 | 32,66K |
| 2026-07-24 | GBp 108,00 | +%0,47 | GBp 107,50 | GBp 110,00 | GBp 106,00 | 31,98K |
| 2026-07-23 | GBp 107,50 | %0,00 | GBp 107,50 | GBp 109,00 | GBp 106,30 | 28,83K |
| 2026-07-22 | GBp 107,50 | -%0,46 | GBp 108,00 | GBp 110,00 | GBp 106,21 | 33,97K |
| 2026-07-21 | GBp 108,00 | +%0,93 | GBp 108,00 | GBp 110,00 | GBp 106,40 | 26,24K |
| 2026-07-20 | GBp 107,00 | -%4,04 | GBp 111,50 | GBp 114,00 | GBp 106,20 | 91,90K |
| 2026-07-17 | GBp 111,50 | -%0,89 | GBp 112,50 | GBp 114,00 | GBp 109,50 | 37,05K |
| 2026-07-16 | GBp 112,50 | +%5,63 | GBp 106,50 | GBp 114,00 | GBp 104,00 | 61,15K |
| 2026-07-15 | GBp 106,50 | +%1,43 | GBp 105,00 | GBp 109,00 | GBp 105,60 | 1,26M |
| 2026-07-14 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,96 | GBp 104,00 | 90,63K |
| 2026-07-13 | GBp 105,00 | -%1,41 | GBp 106,50 | GBp 109,00 | GBp 104,00 | 53,72K |
| 2026-07-10 | GBp 106,50 | %0,00 | GBp 106,50 | GBp 106,70 | GBp 104,00 | 45,83K |
| 2026-07-09 | GBp 106,50 | %0,00 | GBp 106,50 | GBp 109,00 | GBp 104,00 | 71,59K |
| 2026-07-08 | GBp 106,50 | +%0,47 | GBp 106,00 | GBp 109,00 | GBp 104,00 | 11,42K |
| 2026-07-07 | GBp 106,00 | +%2,42 | GBp 103,50 | GBp 108,00 | GBp 104,00 | 50,60K |
| 2026-07-06 | GBp 103,50 | -%1,90 | GBp 105,50 | GBp 108,00 | GBp 102,00 | 24,85K |
| 2026-07-03 | GBp 105,50 | -%2,31 | GBp 108,00 | GBp 110,00 | GBp 103,00 | 42,10K |
| 2026-07-02 | GBp 108,00 | +%1,89 | GBp 106,00 | GBp 110,50 | GBp 104,00 | 111,82K |
| 2026-07-01 | GBp 106,00 | -%5,78 | GBp 112,50 | GBp 114,00 | GBp 104,04 | 121,68K |
| 2026-06-30 | GBp 112,50 | %0,00 | GBp 112,50 | GBp 116,86 | GBp 110,38 | 13,07K |
| 2026-06-29 | GBp 112,50 | +%3,69 | GBp 108,50 | GBp 114,49 | GBp 108,00 | 86,85K |
| 2026-06-26 | GBp 108,50 | +%6,90 | GBp 101,50 | GBp 111,00 | GBp 100,00 | 141,40K |
| 2026-06-25 | GBp 101,50 | -%8,56 | GBp 111,00 | GBp 112,00 | GBp 100,00 | 320,93K |
| 2026-06-24 | GBp 111,00 | -%5,93 | GBp 118,00 | GBp 120,00 | GBp 110,04 | 129,08K |
| 2026-06-23 | GBp 118,00 | -%2,07 | GBp 123,50 | GBp 126,00 | GBp 112,57 | 248,64K |
| 2026-06-22 | GBp 120,50 | %0,00 | GBp 120,50 | GBp 123,00 | GBp 118,15 | 75,07K |
| 2026-06-19 | GBp 120,50 | +%2,12 | GBp 118,00 | GBp 122,90 | GBp 116,00 | 89,78K |
| 2026-06-18 | GBp 118,00 | -%4,84 | GBp 123,50 | GBp 125,00 | GBp 116,29 | 61,19K |
| 2026-06-17 | GBp 124,00 | +%1,22 | GBp 122,50 | GBp 125,00 | GBp 121,33 | 43,22K |
| 2026-06-16 | GBp 122,50 | +%3,81 | GBp 118,00 | GBp 124,00 | GBp 117,50 | 182,47K |
| 2026-06-15 | GBp 118,00 | +%5,36 | GBp 112,00 | GBp 122,00 | GBp 111,00 | 140,06K |
| 2026-06-12 | GBp 112,00 | +%1,82 | GBp 110,00 | GBp 114,00 | GBp 110,40 | 108,41K |
| 2026-06-11 | GBp 110,00 | -%2,65 | GBp 113,00 | GBp 114,00 | GBp 105,65 | 42,97K |
| 2026-06-10 | GBp 113,00 | +%1,35 | GBp 110,50 | GBp 118,00 | GBp 112,00 | 84,82K |
| 2026-06-09 | GBp 111,50 | -%4,50 | GBp 116,00 | GBp 120,00 | GBp 108,00 | 174,33K |
| 2026-06-08 | GBp 116,75 | -%5,85 | GBp 124,00 | GBp 126,00 | GBp 114,00 | 53,21K |
| 2026-06-05 | GBp 124,00 | +%0,40 | GBp 123,50 | GBp 126,00 | GBp 122,08 | 49,58K |
| 2026-06-04 | GBp 123,50 | -%5,73 | GBp 130,50 | GBp 133,00 | GBp 122,00 | 113,40K |
| 2026-06-03 | GBp 131,00 | +%7,38 | GBp 122,50 | GBp 135,00 | GBp 120,00 | 205,42K |
| 2026-06-02 | GBp 122,00 | +%3,83 | GBp 118,00 | GBp 125,00 | GBp 117,00 | 142,06K |
| 2026-06-01 | GBp 117,50 | +%0,43 | GBp 117,00 | GBp 119,00 | GBp 116,10 | 35,50K |
| 2026-05-29 | GBp 117,00 | +%0,43 | GBp 116,50 | GBp 118,00 | GBp 115,78 | 36,63K |
| 2026-05-28 | GBp 116,50 | +%1,53 | GBp 114,75 | GBp 118,00 | GBp 114,00 | 220,34K |
| 2026-05-27 | GBp 114,75 | +%4,32 | GBp 110,00 | GBp 116,50 | GBp 108,00 | 71,29K |