Intercede

IGP
🏛️ uk →
175.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.00 75.00 75.00 75.00 0.0M
2021-12-30 75.00 77.00 73.12 75.00 0.0M
2021-12-29 72.50 77.00 74.00 75.00 0.0M
2021-12-24 72.50 73.00 72.99 72.50 0.0M
2021-12-23 72.50 72.99 72.99 72.50 0.0M
2021-12-22 72.50 73.00 72.40 72.50 0.0M
2021-12-21 72.50 73.00 72.00 72.50 0.1M
2021-12-20 72.50 72.01 72.01 72.50 0.0M
2021-12-17 74.50 72.99 72.00 72.50 0.0M
2021-12-16 77.50 77.60 73.00 74.50 0.1M
2021-12-15 79.00 78.00 76.25 77.50 0.1M
2021-12-14 79.00 78.00 77.48 79.00 0.0M
2021-12-13 80.50 82.50 76.00 79.00 0.0M
2021-12-10 80.50 80.50 80.50 80.50 0.0M
2021-12-09 80.50 82.95 78.60 80.50 0.0M
2021-12-08 81.00 81.00 78.00 80.50 0.6M
2021-12-07 81.00 80.40 79.95 81.00 0.0M
2021-12-06 81.00 81.00 79.00 81.00 0.1M
2021-12-03 81.00 80.24 80.00 81.00 0.0M
2021-12-02 81.00 80.25 79.25 81.00 0.1M
2021-12-01 78.50 81.85 78.30 81.00 0.0M
2021-11-30 82.00 81.00 77.06 78.50 0.1M
2021-11-29 82.00 81.60 81.00 82.00 0.0M
2021-11-26 85.50 85.38 80.00 82.00 0.1M
2021-11-25 83.50 87.00 82.90 85.50 0.0M
2021-11-24 83.00 85.00 76.50 83.50 0.1M
2021-11-23 85.50 86.00 81.00 83.00 0.1M
2021-11-22 86.50 85.00 85.00 85.50 0.0M
2021-11-19 87.50 88.00 85.00 86.50 0.0M
2021-11-18 87.50 89.45 87.80 87.50 0.0M
2021-11-17 87.50 87.80 87.80 87.50 0.0M
2021-11-16 87.50 89.60 87.51 87.50 0.0M
2021-11-15 87.00 89.00 87.15 87.50 0.0M
2021-11-12 86.50 88.00 87.50 87.00 0.3M
2021-11-11 86.50 87.00 87.00 86.50 0.0M
2021-11-10 86.50 85.00 85.00 86.50 0.0M
2021-11-09 86.50 87.00 85.00 86.50 0.0M
2021-11-08 86.50 85.30 85.01 86.50 0.0M
2021-11-05 86.50 85.60 85.51 86.50 0.1M
2021-11-04 86.50 87.50 85.51 86.50 0.0M
2021-11-03 86.50 87.50 85.51 86.50 0.0M
2021-11-02 86.50 86.50 86.50 86.50 0.0M
2021-11-01 86.50 85.51 85.00 86.50 0.0M
2021-10-29 86.50 87.70 85.00 86.50 0.0M
2021-10-28 86.50 87.50 85.50 86.50 0.0M
2021-10-27 86.50 85.50 85.50 86.50 0.0M
2021-10-26 88.00 87.10 85.50 86.50 0.0M
2021-10-25 85.50 89.00 85.50 88.00 0.0M
2021-10-22 85.50 86.50 84.15 85.50 0.0M
2021-10-21 82.00 86.00 83.00 85.50 0.0M
2021-10-20 81.00 82.80 76.00 82.00 0.1M
2021-10-19 82.00 81.74 80.00 81.00 0.0M
2021-10-18 82.00 81.74 81.74 82.00 0.0M
2021-10-15 82.00 82.50 80.00 82.00 0.1M
2021-10-14 82.00 81.74 81.00 82.00 0.0M
2021-10-13 83.00 82.50 78.70 82.00 0.0M
2021-10-12 84.50 85.00 80.01 83.00 0.1M
2021-10-11 91.50 92.40 84.00 84.50 0.1M
2021-10-08 91.50 92.80 90.00 91.50 0.1M
2021-10-07 89.00 91.00 88.00 91.50 0.0M
2021-10-06 92.50 92.35 89.98 89.00 0.1M
2021-10-05 92.50 92.35 92.35 92.50 0.0M
2021-10-04 92.50 93.40 92.33 92.50 0.0M
2021-10-01 92.50 92.35 91.40 92.50 0.1M
2021-09-30 92.50 92.50 92.50 92.50 0.0M
2021-09-29 92.50 94.75 94.75 92.50 0.0M
2021-09-28 92.50 92.52 92.50 92.50 0.1M
2021-09-27 89.50 92.00 88.09 92.50 0.2M
2021-09-24 89.00 90.60 89.20 89.50 0.4M
2021-09-23 90.70 90.78 88.00 89.00 0.1M
2021-09-22 89.50 92.00 89.00 90.70 0.0M
2021-09-21 92.50 92.99 90.00 89.50 0.0M
2021-09-20 94.50 93.40 90.00 92.50 0.0M
2021-09-17 93.50 94.45 93.00 94.50 0.0M
2021-09-16 94.50 94.60 91.90 93.50 0.0M
2021-09-15 95.00 99.00 94.00 94.50 0.1M
2021-09-14 99.50 97.40 93.01 96.00 0.0M
2021-09-13 99.50 97.40 97.30 99.50 0.0M
2021-09-10 101.50 101.65 98.10 99.50 0.0M
2021-09-09 101.50 100.90 100.03 101.50 0.0M
2021-09-08 101.50 101.70 101.65 101.50 0.0M
2021-09-07 102.00 102.00 100.00 100.00 0.3M
2021-09-06 101.50 100.90 100.40 102.00 0.0M
2021-09-03 102.00 102.00 100.70 101.50 0.0M
2021-09-02 102.50 103.70 100.00 102.00 0.0M
2021-09-01 100.50 103.90 100.40 102.50 0.0M
2021-08-31 104.00 103.00 99.00 100.50 0.0M
2021-08-27 105.00 105.40 103.00 104.00 0.0M
2021-08-26 98.50 105.83 100.00 105.00 0.1M
2021-08-25 98.50 99.70 98.10 98.50 0.0M
2021-08-24 98.00 99.90 98.70 98.50 0.0M
2021-08-23 98.00 99.00 98.70 98.00 0.0M
2021-08-20 96.50 98.80 96.85 98.00 0.0M
2021-08-19 98.50 99.00 95.00 96.50 0.0M
2021-08-18 101.50 103.00 98.00 99.20 0.0M
2021-08-17 102.50 102.70 100.22 101.50 0.0M
2021-08-16 101.50 103.72 100.00 102.50 0.3M
2021-08-13 101.50 102.69 100.50 101.50 0.1M
2021-08-12 101.50 102.14 102.14 101.50 0.0M
2021-08-11 103.25 101.50 100.00 101.50 0.0M
2021-08-10 103.25 103.00 103.00 103.25 0.0M
2021-08-09 105.00 102.50 101.00 103.25 0.0M
2021-08-06 104.00 105.08 103.40 105.00 0.0M
2021-08-05 106.00 106.70 104.00 104.00 0.0M
2021-08-04 106.00 106.70 104.81 106.00 0.0M
2021-08-03 107.00 106.80 105.12 106.00 0.0M
2021-08-02 104.25 109.00 105.20 107.00 0.0M
2021-07-30 104.25 103.34 103.34 104.25 0.0M
2021-07-29 100.50 106.50 101.45 104.25 0.0M
2021-07-28 101.50 101.60 100.00 100.50 0.0M
2021-07-27 101.50 101.30 101.30 101.50 0.0M
2021-07-26 102.50 101.90 101.00 101.50 0.0M
2021-07-23 102.50 101.00 101.00 102.50 0.0M
2021-07-22 104.50 105.90 101.00 102.50 0.0M
2021-07-21 105.00 106.00 103.10 104.50 0.0M
2021-07-20 103.00 106.20 102.00 105.00 0.1M
2021-07-19 112.50 109.00 98.00 101.00 0.1M
2021-07-16 112.50 110.10 110.10 112.50 0.0M
2021-07-15 113.50 114.40 110.25 114.00 0.0M
2021-07-14 116.00 114.25 112.92 113.50 0.0M
2021-07-13 116.00 117.96 114.20 116.00 0.3M
2021-07-12 113.50 119.00 114.70 116.00 0.0M
2021-07-09 116.00 114.97 112.55 113.50 0.0M
2021-07-08 117.50 120.00 115.37 116.00 0.0M
2021-07-07 116.00 120.00 115.00 117.50 0.0M
2021-07-06 114.00 117.80 115.00 116.00 0.0M
2021-07-05 103.25 118.00 105.00 114.00 0.2M
2021-07-02 100.50 104.00 99.00 101.50 0.2M
2021-07-01 99.00 99.20 95.00 95.00 0.0M
2021-06-30 101.50 99.50 97.10 99.00 0.0M
2021-06-29 102.50 105.00 100.00 101.50 0.0M
2021-06-28 102.50 100.00 100.00 102.50 0.0M
2021-06-25 102.50 104.00 100.00 102.50 0.0M
2021-06-24 104.00 101.00 101.00 102.50 0.0M
2021-06-23 103.00 105.50 102.20 104.00 0.0M
2021-06-22 104.00 105.40 100.00 103.00 0.0M
2021-06-21 104.00 103.90 102.00 104.00 0.0M
2021-06-18 105.50 107.95 102.00 104.00 0.0M
2021-06-17 104.50 107.95 103.10 105.50 0.0M
2021-06-16 104.50 104.10 104.10 104.50 0.0M
2021-06-15 106.50 105.00 100.10 104.50 0.0M
2021-06-14 108.00 107.50 105.00 106.50 0.0M
2021-06-11 109.50 110.00 106.00 108.00 0.0M
2021-06-10 105.00 113.00 106.90 109.50 0.1M
2021-06-09 99.50 107.99 100.10 104.50 0.1M
2021-06-08 99.50 103.00 99.00 99.50 0.1M
2021-06-07 97.50 97.01 95.10 96.50 0.0M
2021-06-04 97.50 97.98 97.01 97.50 0.0M
2021-06-03 97.50 97.99 97.50 97.50 0.0M
2021-06-02 97.50 97.50 96.00 97.50 0.0M
2021-06-01 100.50 99.00 96.50 97.50 0.0M
2021-05-28 100.50 99.00 98.01 100.50 0.0M
2021-05-27 100.50 102.75 98.00 100.50 0.0M
2021-05-26 100.50 99.40 99.00 100.50 0.2M
2021-05-25 100.50 99.30 99.30 100.50 0.0M
2021-05-24 100.50 104.06 99.30 100.50 0.2M
2021-05-21 96.50 102.00 97.40 100.50 0.0M
2021-05-20 96.00 97.40 97.40 96.50 0.0M
2021-05-19 96.00 97.50 94.00 96.00 0.1M
2021-05-18 96.00 97.50 97.50 96.00 0.0M
2021-05-17 96.00 94.55 94.55 96.00 0.0M
2021-05-14 96.00 97.50 94.50 96.00 0.0M
2021-05-13 94.50 95.75 95.74 96.00 0.0M
2021-05-12 94.50 95.70 94.10 94.50 0.1M
2021-05-11 97.00 97.00 94.10 94.50 0.1M
2021-05-10 102.50 103.50 95.00 97.00 0.0M
2021-05-07 103.00 104.00 100.15 102.50 0.1M
2021-05-06 94.50 104.00 96.00 103.00 0.1M
2021-05-05 94.50 96.00 93.60 94.50 0.2M
2021-05-04 94.50 96.00 94.50 94.50 0.0M
2021-04-30 94.50 94.50 94.50 94.50 0.0M
2021-04-29 94.50 95.25 94.50 94.50 0.0M
2021-04-28 94.50 94.88 93.00 94.50 0.1M
2021-04-27 94.50 94.25 94.25 94.50 0.0M
2021-04-26 94.50 95.50 93.65 94.50 0.0M
2021-04-23 94.50 95.90 93.25 94.50 0.4M
2021-04-22 94.00 95.00 93.27 94.50 0.0M
2021-04-21 94.00 94.70 93.00 94.00 0.3M
2021-04-20 94.00 94.00 93.06 94.00 0.0M
2021-04-19 94.00 94.30 93.06 94.00 0.0M
2021-04-16 94.00 94.50 94.50 94.00 0.0M
2021-04-15 91.00 94.90 91.50 94.00 0.1M
2021-04-14 93.00 93.70 88.31 91.00 0.0M
2021-04-13 94.50 94.80 90.00 93.00 0.1M
2021-04-12 95.50 95.50 93.10 94.50 0.0M
2021-04-09 96.00 96.40 95.00 95.50 0.0M
2021-04-08 98.00 100.00 95.00 96.00 0.1M
2021-04-07 106.50 106.40 93.00 98.00 0.3M
2021-04-06 103.00 106.00 100.35 104.00 0.1M
2021-04-01 91.50 105.00 91.35 103.00 0.2M
2021-03-31 91.00 92.40 88.10 91.50 0.0M
2021-03-30 92.50 92.40 90.00 91.00 0.0M
2021-03-29 92.50 93.40 90.15 92.50 0.0M
2021-03-26 92.50 93.40 90.15 92.50 0.0M
2021-03-25 93.50 94.90 88.33 92.50 0.1M
2021-03-24 93.50 94.90 92.00 93.50 0.0M
2021-03-23 93.50 94.97 92.00 93.50 0.0M
2021-03-22 97.50 94.97 92.50 93.50 0.0M
2021-03-19 98.00 96.00 95.00 97.50 0.0M
2021-03-18 98.00 96.90 95.10 98.00 0.0M
2021-03-17 97.00 97.50 97.50 98.00 0.0M
2021-03-16 98.00 97.90 95.10 97.00 0.0M
2021-03-15 96.50 98.25 96.12 98.00 0.1M
2021-03-12 96.00 97.97 96.40 96.50 0.0M
2021-03-11 98.50 99.00 92.00 96.00 0.1M
2021-03-10 103.00 101.99 95.00 97.00 0.0M
2021-03-09 103.50 105.00 101.00 103.50 0.0M
2021-03-08 103.50 105.00 101.10 103.50 0.0M
2021-03-05 103.50 105.50 101.10 103.50 0.0M
2021-03-04 103.50 106.00 101.30 103.50 0.4M
2021-03-03 102.00 106.00 101.00 103.50 0.0M
2021-03-02 108.50 108.20 100.00 102.00 0.1M
2021-03-01 101.50 109.96 100.00 108.50 0.2M
2021-02-26 92.00 103.00 90.05 101.50 0.4M
2021-02-25 90.00 93.00 89.30 92.00 0.1M
2021-02-24 89.50 92.00 89.10 90.00 0.2M
2021-02-23 87.00 97.00 88.00 89.50 0.4M
2021-02-22 85.50 88.00 85.30 87.00 0.1M
2021-02-19 85.50 86.00 84.00 85.50 0.0M
2021-02-18 85.50 86.90 84.10 85.50 0.0M
2021-02-17 85.50 86.90 84.66 85.50 0.0M
2021-02-16 85.50 86.90 86.90 85.50 0.0M
2021-02-15 85.50 86.90 84.10 85.50 0.1M
2021-02-12 85.50 87.00 84.10 85.50 0.1M
2021-02-11 85.50 86.25 86.25 85.50 0.0M
2021-02-10 85.50 85.50 85.50 85.50 0.0M
2021-02-09 85.50 86.30 86.30 85.50 0.0M
2021-02-08 85.50 87.00 84.09 85.50 0.0M
2021-02-05 85.00 87.00 85.30 85.50 0.0M
2021-02-04 84.00 86.00 83.25 85.00 4.0M
2021-02-03 82.50 87.00 81.00 83.50 0.2M
2021-02-02 81.00 85.00 81.00 82.50 0.0M
2021-02-01 81.00 81.75 79.50 81.00 0.0M
2021-01-29 81.00 81.75 79.50 81.00 0.0M
2021-01-28 81.00 79.40 79.36 81.00 0.1M
2021-01-27 81.00 81.95 79.00 81.00 0.2M
2021-01-26 81.00 82.40 79.00 81.00 0.0M
2021-01-25 83.00 82.84 79.00 81.00 0.3M
2021-01-22 82.50 83.40 80.15 83.00 0.0M
2021-01-21 80.50 83.50 78.00 82.50 0.1M
2021-01-20 81.50 81.00 78.00 80.50 0.0M
2021-01-19 81.50 81.45 81.40 81.50 0.0M
2021-01-18 84.00 84.50 79.00 81.50 0.1M
2021-01-15 85.00 84.80 84.60 84.00 0.0M
2021-01-14 86.50 84.15 83.00 85.00 0.0M
2021-01-13 86.50 85.90 83.10 86.50 0.0M
2021-01-12 87.50 87.40 83.00 86.50 0.0M
2021-01-11 88.00 91.00 82.00 87.50 0.1M
2021-01-08 87.00 88.45 83.00 85.50 0.0M
2021-01-07 90.50 89.20 85.00 87.00 0.0M
2021-01-06 92.00 91.66 90.00 90.50 0.0M
2021-01-05 93.00 92.00 90.12 92.00 0.0M
2021-01-04 89.50 94.00 90.00 92.50 0.1M