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	166.00p on 29-05-2025 at 05:00:04
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell IGP Shares

Last Trade:	Buy 881.00 at 167.19999p
Day's Volume:	0
Last Close:	166.00p
Open:	0.00p
ISIN:	GB0003287249

Day's Range	0.00p - 0.00p
52wk Range:	109.00p - 215.00p
Market Capitalisation:	£97m
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*	881	167.19999p	Ordinary	16:26:34 - 28-May-25
Unknown*	10,000	165.50p	SI Trade	15:45:39 - 28-May-25
Sell*	10,000	165.50p	SI Trade	15:45:39 - 28-May-25
Buy*	598	167.19999p	Ordinary	14:16:13 - 28-May-25
Unknown*	5,000	166.00p	Ordinary	14:01:00 - 28-May-25
Unknown*	9,160	166.00p	Ordinary	14:00:23 - 28-May-25
Buy*	149	167.44p	Ordinary	13:36:30 - 28-May-25
Buy*	2,987	167.00p	Ordinary	12:15:21 - 28-May-25
Sell*	2,500	165.75p	Ordinary	11:30:08 - 28-May-25
Buy*	5,985	167.00p	Ordinary	11:26:58 - 28-May-25

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	165.00	166.00	165.00	166.00	65,373
27th May 2025 (Tue)	166.00	166.00	165.00	165.00	85,934
26th May 2025 (Mon)	165.4296	165.4296	165.4296	165.4296	0
23rd May 2025 (Fri)	167.00	168.00	165.00	166.00	110,448
22nd May 2025 (Thu)	162.50	167.50	162.50	167.00	41,274
21st May 2025 (Wed)	168.00	168.00	162.50	162.50	149,982
20th May 2025 (Tue)	173.00	173.00	168.00	168.00	67,732
19th May 2025 (Mon)	177.50	177.50	173.00	173.00	238,644
16th May 2025 (Fri)	173.50	176.50	173.50	176.50	159,339
15th May 2025 (Thu)	172.50	173.50	172.50	173.50	938
14th May 2025 (Wed)	172.50	173.50	172.50	172.50	449,211
13th May 2025 (Tue)	180.00	180.00	172.00	172.50	185,790
12th May 2025 (Mon)	180.00	180.00	180.00	180.00	35,426
9th May 2025 (Fri)	178.50	182.50	178.50	180.00	77,687
8th May 2025 (Thu)	172.50	180.00	180.00	180.00	62,435
7th May 2025 (Wed)	167.50	172.50	167.50	172.50	67,733
6th May 2025 (Tue)	162.50	167.00	162.50	167.00	64,804
5th May 2025 (Mon)	164.20145	164.20145	164.20145	164.20145	0
2nd May 2025 (Fri)	160.50	162.50	160.50	162.50	25,180
1st May 2025 (Thu)	162.00	163.00	158.50	160.00	72,641
30th Apr 2025 (Wed)	164.50	164.50	158.00	158.00	37,482
29th Apr 2025 (Tue)	160.50	174.00	160.50	164.50	237,744

See more Intercede price history

Date	Source	Headline
Intercede (IGP) Regulatory News
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
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

See more Intercede regulatory news

FTSE 100 Latest

Value8,726.01

Change0.00