Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Intercede (IGP) Share Price

Intraday
Historical

Price	154.50p on 15-04-2025 at 05:00:04
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell IGP Shares

Last Trade:	Buy 313.00 at 155.50p
Day's Volume:	0
Last Close:	154.50p
Open:	0.00p
ISIN:	GB0003287249

Day's Range	0.00p - 0.00p
52wk Range:	102.00p - 215.00p
Market Capitalisation:	£90m
VWAP:	0.00p
Shares in Issue:	58m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Intercede (IGP) Latest Trades
Buy*	313	155.50p	Ordinary	15:43:00 - 14-Apr-25
Buy*	500	154.25p	Ordinary	15:21:09 - 14-Apr-25
Sell*	3,470	153.00p	Ordinary	15:04:30 - 14-Apr-25
Sell*	136	153.00p	Ordinary	13:51:27 - 14-Apr-25
Sell*	6,573	152.2312p	Ordinary	12:20:23 - 14-Apr-25
Sell*	7,500	154.00p	Ordinary	09:39:43 - 14-Apr-25
Buy*	249	155.75p	Ordinary	08:09:43 - 14-Apr-25
Sell*	157	152.10p	Ordinary	08:02:51 - 14-Apr-25
Sell*	1,500	154.00p	Ordinary	08:00:45 - 14-Apr-25
Buy*	962	155.75p	Ordinary	16:10:54 - 11-Apr-25

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Apr 2025 (Mon)	156.00	156.00	153.50	154.50	32,898
11th Apr 2025 (Fri)	151.00	154.50	151.00	154.50	47,164
10th Apr 2025 (Thu)	145.00	153.50	145.00	152.00	188,716
9th Apr 2025 (Wed)	134.00	143.00	133.00	142.50	124,440
8th Apr 2025 (Tue)	129.00	139.00	139.00	139.00	421,443
7th Apr 2025 (Mon)	129.00	129.00	122.50	127.50	329,094
4th Apr 2025 (Fri)	146.50	145.00	129.00	131.50	215,540
3rd Apr 2025 (Thu)	142.50	146.50	140.00	146.50	107,527
2nd Apr 2025 (Wed)	144.50	144.00	144.00	144.00	169,492
1st Apr 2025 (Tue)	143.50	143.50	143.00	143.00	25,152
31st Mar 2025 (Mon)	141.50	143.50	141.50	143.50	18,621
28th Mar 2025 (Fri)	143.50	143.50	142.50	142.50	26,524
27th Mar 2025 (Thu)	142.00	144.00	142.00	143.50	74,843
26th Mar 2025 (Wed)	138.50	147.00	138.50	142.00	60,095
25th Mar 2025 (Tue)	131.00	143.00	131.00	138.50	476,552
24th Mar 2025 (Mon)	131.00	131.00	128.50	131.00	57,596
21st Mar 2025 (Fri)	130.50	131.00	130.50	131.00	67,758
20th Mar 2025 (Thu)	133.00	133.00	130.00	131.00	38,474
19th Mar 2025 (Wed)	134.00	134.00	126.00	133.00	136,106
18th Mar 2025 (Tue)	139.00	140.00	133.50	133.50	71,887
17th Mar 2025 (Mon)	140.00	143.50	139.00	139.00	77,672

See more Intercede price history

Date	Source	Headline
Intercede (IGP) Regulatory News
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
12th Mar 2025 1:54 pm	RNS	Director/PDMR Shareholding
12th Mar 2025 7:00 am	RNS	Continued Momentum with New Contract Orders
8th Jan 2025 7:00 am	RNS	Contract Orders and Renewals
24th Dec 2024 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2024 7:00 am	RNS	Transaction in Own Shares
19th Dec 2024 7:00 am	RNS	Transaction in Own Shares
13th Dec 2024 7:00 am	RNS	Transaction in Own Shares

See more Intercede regulatory news

FTSE 100 Latest

Value8,134.34

Change170.16