Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-06-29 | 51.000 | 51.000 | 49.250 | 51.000 | 51.000 | 2,429 |
| 2023-06-28 | 51.000 | 51.330 | 49.000 | 51.000 | 51.000 | 35,960 |
| 2023-06-27 | 51.000 | 51.600 | 49.000 | 51.000 | 51.000 | 78,256 |
| 2023-06-26 | 51.000 | 51.000 | 49.000 | 51.000 | 51.000 | 6,948 |
| 2023-06-23 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-06-22 | 51.000 | 51.600 | 51.000 | 51.000 | 51.000 | 20,096 |
| 2023-06-21 | 51.000 | 51.000 | 49.000 | 51.000 | 51.000 | 17,928 |
| 2023-06-20 | 55.500 | 57.460 | 49.000 | 51.000 | 51.000 | 329,467 |
| 2023-06-19 | 53.000 | 53.750 | 52.000 | 53.500 | 53.500 | 36,818 |
| 2023-06-16 | 52.500 | 54.000 | 50.100 | 53.000 | 53.000 | 36,135 |
| 2023-06-15 | 52.000 | 52.500 | 51.900 | 52.500 | 52.500 | 4,352 |
| 2023-06-14 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2023-06-13 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2023-06-12 | 52.000 | 52.300 | 49.100 | 52.000 | 52.000 | 20,901 |
| 2023-06-09 | 52.000 | 52.300 | 50.125 | 52.000 | 52.000 | 3,001 |
| 2023-06-08 | 52.300 | 52.300 | 51.250 | 52.000 | 52.000 | 7,275 |
| 2023-06-07 | 52.500 | 52.500 | 51.250 | 52.500 | 52.500 | 1,000 |
| 2023-06-06 | 52.500 | 52.500 | 52.300 | 52.500 | 52.500 | 1,104 |
| 2023-06-05 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2023-06-02 | 52.500 | 53.750 | 52.500 | 52.500 | 52.500 | 35,284 |
| 2023-06-01 | 52.000 | 52.900 | 50.150 | 52.500 | 52.500 | 19,494 |
| 2023-05-31 | 52.000 | 52.200 | 52.000 | 52.000 | 52.000 | 20 |
| 2023-05-30 | 52.200 | 52.200 | 51.000 | 52.000 | 52.000 | 12,159 |
| 2023-05-26 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2023-05-25 | 51.500 | 52.500 | 50.150 | 52.500 | 52.500 | 31,356 |
| 2023-05-24 | 51.500 | 51.500 | 50.150 | 51.500 | 51.500 | 1,000 |
| 2023-05-23 | 51.500 | 51.500 | 51.000 | 51.500 | 51.500 | 2,613 |
| 2023-05-22 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 10,000 |
| 2023-05-19 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 8,908 |
| 2023-05-18 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2023-05-17 | 55.000 | 55.000 | 52.000 | 53.000 | 53.000 | 81,318 |
| 2023-05-16 | 56.000 | 57.000 | 55.000 | 57.000 | 57.000 | 19,000 |
| 2023-05-15 | 57.165 | 57.165 | 55.000 | 56.000 | 56.000 | 23,244 |
| 2023-05-12 | 57.900 | 58.960 | 57.900 | 58.000 | 58.000 | 43,300 |
| 2023-05-11 | 59.000 | 59.000 | 56.500 | 58.000 | 58.000 | 21,405 |
| 2023-05-10 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2023-05-09 | 60.500 | 60.500 | 57.500 | 60.500 | 60.500 | 10,828 |
| 2023-05-05 | 60.500 | 60.500 | 60.030 | 60.500 | 60.500 | 7 |
| 2023-05-04 | 61.000 | 61.000 | 59.100 | 60.500 | 60.500 | 32,734 |
| 2023-05-03 | 61.000 | 61.000 | 60.000 | 61.000 | 61.000 | 13,500 |
| 2023-05-02 | 62.000 | 62.000 | 60.350 | 62.000 | 62.000 | 4,801 |
| 2023-04-28 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2023-04-27 | 62.000 | 62.900 | 60.350 | 62.000 | 62.000 | 6,172 |
| 2023-04-26 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2023-04-25 | 62.000 | 62.000 | 61.500 | 62.000 | 62.000 | 1,600 |
| 2023-04-24 | 62.300 | 62.300 | 62.000 | 62.000 | 62.000 | 8,893 |
| 2023-04-21 | 63.500 | 63.500 | 62.300 | 63.500 | 63.500 | 10 |
| 2023-04-20 | 63.500 | 64.000 | 63.500 | 63.500 | 63.500 | 12,000 |
| 2023-04-19 | 65.000 | 65.000 | 63.000 | 63.000 | 63.000 | 26,121 |
| 2023-04-18 | 68.000 | 68.000 | 66.000 | 68.000 | 68.000 | 40,601 |
| 2023-04-17 | 62.200 | 70.000 | 62.200 | 68.000 | 68.000 | 109,267 |
| 2023-04-14 | 62.000 | 62.000 | 61.100 | 62.000 | 62.000 | 34,100 |
| 2023-04-13 | 62.000 | 62.000 | 61.150 | 62.000 | 62.000 | 11,600 |
| 2023-04-12 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2023-04-11 | 62.000 | 62.210 | 61.100 | 62.000 | 62.000 | 493,578 |
| 2023-04-06 | 62.000 | 62.500 | 61.100 | 62.000 | 62.000 | 45,025 |
| 2023-04-05 | 62.000 | 62.000 | 60.100 | 62.000 | 62.000 | 25,000 |
| 2023-04-04 | 62.000 | 62.000 | 61.180 | 62.000 | 62.000 | 12,500 |
| 2023-04-03 | 64.000 | 65.000 | 60.060 | 62.000 | 62.000 | 111,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.