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	172.00p on 04-09-2025 at 13:10:08
Change	0.00p 0%
Buy	176.00p
Sell	168.00p

Last Trade:	Sell 56.00 at 170.00p
Day's Volume:	15,698
Last Close:	172.00p
Open:	172.00p
ISIN:	GB0003287249

Day's Range	172.00p - 172.00p
52wk Range:	122.50p - 215.00p
Market Capitalisation:	£102.02m
VWAP:	172.35269p
Shares in Issue:	59.31m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Intercede (IGP) Latest Trades
Sell*	56	170.00p	Ordinary	13:56:47 - 04-Sep-25
Sell*	175	169.00p	Ordinary	12:40:53 - 04-Sep-25
Unknown*	5,450	174.00p	Ordinary	10:31:55 - 04-Sep-25
Unknown*	-5,386	174.00p	Ordinary Correction	10:31:55 - 04-Sep-25
Buy*	5,386	174.00p	Ordinary	10:31:55 - 04-Sep-25
Unknown*	4,710	172.00p	Ordinary	10:27:55 - 04-Sep-25
Sell*	4,710	171.25p	Ordinary	10:27:47 - 04-Sep-25
Sell*	5	170.00p	Ordinary	09:05:26 - 04-Sep-25
Sell*	592	170.00p	Ordinary	08:57:21 - 04-Sep-25
Buy*	970	172.80p	Ordinary	15:53:27 - 03-Sep-25

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2025 (Wed)	172.00	172.00	172.00	172.00	700,293
2nd Sep 2025 (Tue)	172.00	172.00	172.00	172.00	391,252
1st Sep 2025 (Mon)	172.00	172.00	172.00	172.00	1,520
29th Aug 2025 (Fri)	172.00	172.00	172.00	172.00	23,993
28th Aug 2025 (Thu)	172.00	172.00	172.00	172.00	50,735
27th Aug 2025 (Wed)	172.00	172.00	172.00	172.00	83,215
26th Aug 2025 (Tue)	170.00	172.00	170.00	172.00	25,634
25th Aug 2025 (Mon)	170.00	170.00	170.00	170.00	0
22nd Aug 2025 (Fri)	170.00	170.00	170.00	170.00	11,261
21st Aug 2025 (Thu)	170.00	170.00	170.00	170.00	269,511
20th Aug 2025 (Wed)	171.50	171.50	171.00	171.00	7,589
19th Aug 2025 (Tue)	170.00	174.00	170.00	171.50	85,357
18th Aug 2025 (Mon)	170.00	170.00	170.00	170.00	59,230
15th Aug 2025 (Fri)	170.00	174.00	170.00	170.00	158,179
14th Aug 2025 (Thu)	170.00	170.00	170.00	170.00	201,500
13th Aug 2025 (Wed)	165.00	170.00	165.00	170.00	31,665
12th Aug 2025 (Tue)	165.00	165.00	165.00	165.00	46,303
11th Aug 2025 (Mon)	166.00	166.00	165.00	165.00	5,245
8th Aug 2025 (Fri)	160.00	166.00	160.00	166.00	72,055
7th Aug 2025 (Thu)	158.50	158.50	158.50	158.50	10,795
6th Aug 2025 (Wed)	158.50	158.50	158.50	158.50	62,074
5th Aug 2025 (Tue)	158.50	158.50	158.50	158.50	9,718
4th Aug 2025 (Mon)	158.50	158.50	158.50	158.50	16,235

See more Intercede price history

Date	Source	Headline
Intercede (IGP) Regulatory News
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
22nd Jul 2025 7:00 am	RNS	Growth Share Scheme Vesting and Award Allocation
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

See more Intercede regulatory news

FTSE 100 Latest

Value9,214.51

Change36.52