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	184.00p on 04-07-2025 at 18:40:06
Change	-2.50p -1.34%
Buy	188.00p
Sell	180.00p
Buy / Sell IGP Shares

Last Trade:	Sell 726.00 at 180.125p
Day's Volume:	16,295
Last Close:	184.00p
Open:	186.50p
ISIN:	GB0003287249

Day's Range	184.00p - 186.50p
52wk Range:	122.50p - 215.00p
Market Capitalisation:	£108m
VWAP:	181.08542p
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
Sell*	726	180.125p	Ordinary	15:08:11 - 04-Jul-25
Sell*	24	180.125p	Ordinary	12:23:13 - 04-Jul-25
Sell*	645	180.125p	Ordinary	12:15:28 - 04-Jul-25
Sell*	900	183.00p	Ordinary	12:01:33 - 04-Jul-25
Sell*	500	180.125p	Ordinary	11:51:55 - 04-Jul-25
Sell*	2,000	180.125p	Ordinary	11:25:23 - 04-Jul-25
Sell*	1,500	183.00p	Ordinary	10:52:49 - 04-Jul-25
Sell*	10,000	181.00p	Ordinary	09:49:27 - 04-Jul-25
Unknown*	2,043	186.50p	Ordinary	16:05:16 - 03-Jul-25
Buy*	2,500	187.20p	Ordinary	15:45:30 - 03-Jul-25

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Jun 2025 (Wed)	169.00	177.50	169.00	176.00	131,790
17th Jun 2025 (Tue)	169.00	169.00	169.00	169.00	23,569
16th Jun 2025 (Mon)	167.50	169.00	167.50	169.00	24,473
13th Jun 2025 (Fri)	169.00	169.00	167.50	167.50	28,375
12th Jun 2025 (Thu)	170.50	170.50	169.00	169.00	10,192
11th Jun 2025 (Wed)	171.50	171.50	170.50	170.50	30,103
10th Jun 2025 (Tue)	169.50	171.50	169.50	171.50	66,405
9th Jun 2025 (Mon)	170.50	170.50	169.50	169.50	245,059
6th Jun 2025 (Fri)	170.50	170.50	170.50	170.50	36,813

See more Intercede price history

Date	Source	Headline
Intercede (IGP) Regulatory News
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

FTSE 100 Latest

Value8,822.91

Change-0.29