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	175.00p on 20-06-2025 at 18:35:10
Change	2.50p 1.45%
Buy	178.00p
Sell	172.00p
Buy / Sell IGP Shares

Last Trade:	Buy 500.00 at 178.00p
Day's Volume:	68,794
Last Close:	175.00p
Open:	172.50p
ISIN:	GB0003287249

Day's Range	172.50p - 175.00p
52wk Range:	118.50p - 215.00p
Market Capitalisation:	£102m
VWAP:	174.93513p
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*	500	178.00p	Ordinary	16:29:45 - 20-Jun-25
Buy*	500	178.00p	Ordinary	16:28:20 - 20-Jun-25
Buy*	500	178.00p	Ordinary	16:26:45 - 20-Jun-25
Buy*	500	178.00p	Ordinary	16:24:19 - 20-Jun-25
Sell*	4,500	172.7588p	Negotiated Trade	15:59:59 - 20-Jun-25
Buy*	1	178.00p	Ordinary	14:43:00 - 20-Jun-25
Buy*	2,396	175.00p	Ordinary	13:35:44 - 20-Jun-25
Sell*	7,453	173.05p	Ordinary	12:35:44 - 20-Jun-25
Sell*	2,000	173.26p	Ordinary	12:14:54 - 20-Jun-25
Sell*	2,000	173.55p	Ordinary	12:07:40 - 20-Jun-25

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Jun 2025 (Thu)	162.50	171.00	162.50	170.50	139,182
4th Jun 2025 (Wed)	162.50	163.50	162.00	162.50	368,010
3rd Jun 2025 (Tue)	161.00	162.50	161.00	162.50	43,432
2nd Jun 2025 (Mon)	168.00	168.00	161.00	161.00	239,906
30th May 2025 (Fri)	168.00	168.00	168.00	168.00	84,428
29th May 2025 (Thu)	167.00	168.00	167.00	168.00	99,015
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

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

Value8,774.65

Change-17.15