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 151.50p on 30-10-2025 at 18:55:11
Change -6.00p -3.81%
Buy 153.00p
Sell 150.00p
Last Trade: Unknown 1,700.00 at 151.50p
Day's Volume: 276,490
Last Close: 151.50p
Open: 157.50p
ISIN: GB0003287249
Day's Range 151.50p - 157.50p
52wk Range: 122.50p - 202.00p
Market Capitalisation: £89.86m
VWAP: 155.38176p
Shares in Issue: 59.31m

Intercede (IGP) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,700 151.50p OTC Trade
17:07:30 - 30-Oct-25
Sell* 315 150.00p Ordinary
16:28:43 - 30-Oct-25
Buy* 1 152.2499p Ordinary
16:21:45 - 30-Oct-25
Buy* 1,700 152.00p Ordinary
16:14:06 - 30-Oct-25
Sell* 2,500 150.00p Ordinary
16:13:46 - 30-Oct-25
Sell* 2,500 150.00p Ordinary
16:09:56 - 30-Oct-25
Buy* 25,240 155.756p Suspected BUY Trade
16:05:11 - 30-Oct-25
Sell* 1,000 150.1501p Ordinary
15:57:04 - 30-Oct-25
Sell* 2,000 150.1501p Ordinary
15:56:57 - 30-Oct-25
Sell* 5,500 150.50p Ordinary
15:56:09 - 30-Oct-25
See more Intercede trades

Intercede (IGP) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 157.50 157.50 151.50 151.50 276,490
29th Oct 2025 (Wed) 161.00 161.00 157.50 157.50 51,667
28th Oct 2025 (Tue) 163.00 163.00 161.00 161.00 22,183
27th Oct 2025 (Mon) 158.00 163.00 158.00 163.00 82,902
24th Oct 2025 (Fri) 157.50 158.00 157.50 158.00 97,830
23rd Oct 2025 (Thu) 157.00 157.50 157.00 157.50 8,083
22nd Oct 2025 (Wed) 157.00 157.00 157.00 157.00 5,386
21st Oct 2025 (Tue) 157.00 157.50 157.00 157.00 22,651
20th Oct 2025 (Mon) 156.00 157.00 156.00 157.00 72,046
17th Oct 2025 (Fri) 155.00 156.00 154.50 156.00 51,786
16th Oct 2025 (Thu) 159.50 159.50 159.50 159.50 546,084
15th Oct 2025 (Wed) 160.00 160.00 159.50 159.50 188,513
14th Oct 2025 (Tue) 159.50 160.00 159.50 160.00 259,551
13th Oct 2025 (Mon) 159.50 159.50 159.50 159.50 167,693
10th Oct 2025 (Fri) 156.50 159.50 153.00 159.50 180,993
9th Oct 2025 (Thu) 157.50 159.00 159.00 159.00 845,458
8th Oct 2025 (Wed) 175.50 176.00 175.50 175.50 41,158
7th Oct 2025 (Tue) 175.50 175.50 175.50 175.50 38,002
6th Oct 2025 (Mon) 175.50 175.50 175.50 175.50 20,058
3rd Oct 2025 (Fri) 175.50 176.00 175.50 175.50 72,142
2nd Oct 2025 (Thu) 175.50 175.50 175.50 175.50 95,093
1st Oct 2025 (Wed) 175.50 175.50 175.50 175.50 40,688
30th Sep 2025 (Tue) 176.50 176.50 175.00 175.50 27,642
See more Intercede price history

Intercede (IGP) Regulatory News

Date Source Headline
22nd Oct 2025 2:15 pm RNS Notice of Interim Results & Investor Presentation
13th Oct 2025 7:00 am RNS Exercise of Options, PDMR Shareholding & TVR
10th Oct 2025 10:25 am RNS Director/PDMR Shareholding
9th Oct 2025 1:02 pm RNS Director/PDMR Shareholding
9th Oct 2025 7:00 am RNS Trading Update, New Contract awards and Renewals
25th Sep 2025 1:03 pm RNS Result of AGM
22nd Sep 2025 7:00 am RNS Non-Executive Director Change
22nd Aug 2025 7:00 am RNS Issue of Equity & Total Voting Rights
12th Aug 2025 7:00 am RNS Notice of AGM and release of Annual Report 2025
24th Jul 2025 7:00 am RNS-R First CMS to support FIDO enterprise attestation
See more Intercede regulatory news

Intercede (IGP) Share News

IN BRIEF: Intercede Chair Royston Hoggarth buys GBP200,000 in shares

10th Oct 2025 13:23

Intercede Group PLC - Leicestershire, England-based cybersecurity software firm - Non-Executive Chair Royston Hoggarth buys 128,200 shares, at 155.96 pence, worth GBP199,940, on Thursday. Says Hoggarth and family now hold 821,854 shares, representing 1.4% of Intercede's total voting rights. Read More

Intercede expects first half revenue to fall amid US federal delays

9th Oct 2025 15:13

(Alliance News) - Intercede Group PLC shares fell on Thursday as it said it expects its interim revenue to decline. Read More

AIM WINNERS & LOSERS: Petro Matad celebrates latest well test results

9th Oct 2025 10:20

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Thursday. Read More

UK shareholder meetings calendar - next 7 days

18th Sep 2025 13:44

Read More

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

See more Intercede news
FTSE 100 Latest
Value9,760.06
Change3.92

Login to your account

Forgot Password?

Not Registered