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	159.00p on 18-07-2025 at 18:50:06
Change	-0.50p -0.31%
Buy	162.00p
Sell	156.00p
Buy / Sell IGP Shares

Last Trade:	Buy 2,340.00 at 161.50p
Day's Volume:	78,586
Last Close:	159.00p
Open:	159.50p
ISIN:	GB0003287249

Day's Range	158.50p - 159.50p
52wk Range:	122.50p - 215.00p
Market Capitalisation:	£92.95m
VWAP:	158.55757p
Shares in Issue:	58.46m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Intercede (IGP) Latest Trades
Buy*	2,340	161.50p	Suspected BUY Trade	16:26:01 - 18-Jul-25
Sell*	2,461	156.50p	Ordinary	15:57:59 - 18-Jul-25
Sell*	2,000	156.50p	Ordinary	15:54:25 - 18-Jul-25
Buy*	2,340	161.00p	Ordinary	15:24:23 - 18-Jul-25
Sell*	1,000	156.50p	Ordinary	15:24:09 - 18-Jul-25
Sell*	1,031	156.66p	Ordinary	15:08:18 - 18-Jul-25
Sell*	1,277	156.66p	Ordinary	14:58:50 - 18-Jul-25
Sell*	3,880	158.80p	Ordinary	14:45:05 - 18-Jul-25
Sell*	3,880	158.00p	Ordinary	14:44:51 - 18-Jul-25
Sell*	2,235	157.00p	Ordinary	14:33:04 - 18-Jul-25

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	159.50	159.50	158.50	159.00	78,586
17th Jul 2025 (Thu)	167.50	167.50	158.50	159.50	105,109
16th Jul 2025 (Wed)	167.50	167.50	167.50	167.50	10,589
15th Jul 2025 (Tue)	164.50	168.50	164.00	167.50	80,586
14th Jul 2025 (Mon)	169.50	166.00	164.50	164.50	74,511
11th Jul 2025 (Fri)	171.00	171.50	169.00	169.50	42,206
10th Jul 2025 (Thu)	172.50	172.50	171.00	171.00	65,219
9th Jul 2025 (Wed)	176.00	176.00	172.50	172.50	29,829
8th Jul 2025 (Tue)	173.50	176.00	173.50	176.00	39,483
7th Jul 2025 (Mon)	184.00	184.00	173.50	173.50	62,975
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

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

Value8,992.12

Change19.48