Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intercede (IGP) Share Price

Price 159.00p on 18-07-2025 at 18:50:06
Change -0.50p -0.31%
Buy 162.00p
Sell 156.00p
Buy / Sell IGP Shares
Last Trade: Buy 2,340.00 at 161.50p
Day's Volume: 78,586
Last Close: 159.00p
Open: 159.50p
ISIN: GB0003287249
Day's Range 158.50p - 159.50p
52wk Range: 122.50p - 215.00p
Market Capitalisation: £92.95m
VWAP: 158.55757p
Shares in Issue: 58.46m

Intercede (IGP) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,340 161.50p Suspected BUY Trade
16:26:01 - 18-Jul-25
Sell* 2,461 156.50p Ordinary
15:57:59 - 18-Jul-25
Sell* 2,000 156.50p Ordinary
15:54:25 - 18-Jul-25
Buy* 2,340 161.00p Ordinary
15:24:23 - 18-Jul-25
Sell* 1,000 156.50p Ordinary
15:24:09 - 18-Jul-25
Sell* 1,031 156.66p Ordinary
15:08:18 - 18-Jul-25
Sell* 1,277 156.66p Ordinary
14:58:50 - 18-Jul-25
Sell* 3,880 158.80p Ordinary
14:45:05 - 18-Jul-25
Sell* 3,880 158.00p Ordinary
14:44:51 - 18-Jul-25
Sell* 2,235 157.00p Ordinary
14:33:04 - 18-Jul-25
See more Intercede trades

Intercede (IGP) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 159.50 159.50 158.50 159.00 78,586
17th Jul 2025 (Thu) 167.50 167.50 158.50 159.50 105,109
16th Jul 2025 (Wed) 167.50 167.50 167.50 167.50 10,589
15th Jul 2025 (Tue) 164.50 168.50 164.00 167.50 80,586
14th Jul 2025 (Mon) 169.50 166.00 164.50 164.50 74,511
11th Jul 2025 (Fri) 171.00 171.50 169.00 169.50 42,206
10th Jul 2025 (Thu) 172.50 172.50 171.00 171.00 65,219
9th Jul 2025 (Wed) 176.00 176.00 172.50 172.50 29,829
8th Jul 2025 (Tue) 173.50 176.00 173.50 176.00 39,483
7th Jul 2025 (Mon) 184.00 184.00 173.50 173.50 62,975
4th Jul 2025 (Fri) 186.50 186.50 184.00 184.00 16,295
3rd Jul 2025 (Thu) 189.00 189.00 186.50 186.50 120,917
2nd Jul 2025 (Wed) 189.00 189.00 187.50 187.50 74,439
1st Jul 2025 (Tue) 186.50 189.00 186.50 189.00 135,596
30th Jun 2025 (Mon) 186.50 186.50 186.50 186.50 114,364
27th Jun 2025 (Fri) 191.00 191.00 186.50 186.50 48,282
26th Jun 2025 (Thu) 184.00 192.50 184.00 191.00 136,717
25th Jun 2025 (Wed) 177.50 184.00 184.00 184.00 139,622
24th Jun 2025 (Tue) 178.50 178.50 170.50 177.50 473,566
23rd Jun 2025 (Mon) 173.00 185.00 173.00 180.50 163,401
20th Jun 2025 (Fri) 172.50 175.00 172.50 175.00 68,794
19th Jun 2025 (Thu) 175.50 175.50 172.50 172.50 57,188
See more Intercede price history

Intercede (IGP) Regulatory News

Date Source Headline
3rd Jul 2025 7:00 am RNS New Contract Orders and Renewals
25th Jun 2025 6:01 pm RNS Director/PDMR Shareholding
25th Jun 2025 7:00 am RNS Director/PDMR Shareholding
24th Jun 2025 7:00 am RNS Final Results
22nd May 2025 3:14 pm RNS Notice of Results & Investor Presentation
7th May 2025 7:00 am RNS Share Incentive Scheme
1st May 2025 7:00 am RNS-R Intercede Collaborates with Microsoft and Yubico
8th Apr 2025 7:00 am RNS Trading Update
2nd Apr 2025 7:00 am RNS Momentum maintained with New Contract Orders
31st Mar 2025 11:48 am RNS Holding(s) in Company
See more Intercede regulatory news

Intercede (IGP) Share News

IN BRIEF: Intercede announces new contract, orders for USD1.5 million

3rd Jul 2025 14:30

Intercede Group PLC - Leicestershire, England-based cybersecurity software firm - Announces recent contract and renewal orders worth USD1.5 million. This includes around USD500,000 via an order from a US federal government agency for MYID CMS, a credential management system. The order is for associated support and maintenance, enhancing further licence purchase in a recent large deployment. The orders continue the company's "momentum" into financial year 2026 ending in late March, Intercede says. Read More

Intercede sees growing cybersecurity opportunities amid uncertainty

24th Jun 2025 13:01

(Alliance News) - Intercede Group PLC on Tuesday said it is "primed for growth" despite reporting a drop in sales and profit in its financial year. Read More

UK earnings, trading statements calendar - next 7 days

17th Jun 2025 14:14

Read More

Intercede Group shares rise amid improved profitability expectations

8th Apr 2025 10:14

(Alliance News) - Intercede Group PLC on Tuesday said trading has shown strong momentum against market forecasts as it noted progress in licence wins. Read More

Intercede wins nearly USD1.5 million in orders during final quarter

12th Mar 2025 17:10

(Alliance News) - Intercede Group PLC on Wednesday said it has won contract orders worth more than USD1.4 million in total, for the final quarter of the year ending March 31. Read More

See more Intercede news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered