Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intercede (IGP) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 157.50 157.50 151.50 151.50 276,490
29th Oct 2025 (Wed) 161.00 161.00 157.50 157.50 51,667
28th Oct 2025 (Tue) 163.00 163.00 161.00 161.00 22,183
27th Oct 2025 (Mon) 158.00 163.00 158.00 163.00 82,902
24th Oct 2025 (Fri) 157.50 158.00 157.50 158.00 97,830
23rd Oct 2025 (Thu) 157.00 157.50 157.00 157.50 8,083
22nd Oct 2025 (Wed) 157.00 157.00 157.00 157.00 5,386
21st Oct 2025 (Tue) 157.00 157.50 157.00 157.00 22,651
20th Oct 2025 (Mon) 156.00 157.00 156.00 157.00 72,046
17th Oct 2025 (Fri) 155.00 156.00 154.50 156.00 51,786
16th Oct 2025 (Thu) 159.50 159.50 159.50 159.50 546,084
15th Oct 2025 (Wed) 160.00 160.00 159.50 159.50 188,513
14th Oct 2025 (Tue) 159.50 160.00 159.50 160.00 259,551
13th Oct 2025 (Mon) 159.50 159.50 159.50 159.50 167,693
10th Oct 2025 (Fri) 156.50 159.50 153.00 159.50 180,993
9th Oct 2025 (Thu) 157.50 159.00 159.00 159.00 845,458
8th Oct 2025 (Wed) 175.50 176.00 175.50 175.50 41,158
7th Oct 2025 (Tue) 175.50 175.50 175.50 175.50 38,002
6th Oct 2025 (Mon) 175.50 175.50 175.50 175.50 20,058
3rd Oct 2025 (Fri) 175.50 176.00 175.50 175.50 72,142
2nd Oct 2025 (Thu) 175.50 175.50 175.50 175.50 95,093
1st Oct 2025 (Wed) 175.50 175.50 175.50 175.50 40,688
30th Sep 2025 (Tue) 176.50 176.50 175.00 175.50 27,642
29th Sep 2025 (Mon) 176.50 176.50 176.50 176.50 8,219
26th Sep 2025 (Fri) 176.50 176.50 176.50 176.50 7,938
25th Sep 2025 (Thu) 176.50 176.50 176.50 176.50 16,695
24th Sep 2025 (Wed) 174.00 176.50 174.00 176.50 75,411
23rd Sep 2025 (Tue) 174.00 174.00 174.00 174.00 29,957
22nd Sep 2025 (Mon) 175.00 175.00 174.00 174.00 9,757
19th Sep 2025 (Fri) 175.00 175.50 175.00 175.00 85,558
18th Sep 2025 (Thu) 170.50 175.00 170.50 175.00 174,543
17th Sep 2025 (Wed) 170.50 170.50 170.50 170.50 32,218
16th Sep 2025 (Tue) 170.50 170.50 170.50 170.50 6,879
15th Sep 2025 (Mon) 170.50 170.50 170.00 170.00 44,900
12th Sep 2025 (Fri) 170.50 170.50 170.50 170.50 24,606
11th Sep 2025 (Thu) 170.50 170.50 170.50 170.50 273,236
10th Sep 2025 (Wed) 170.50 170.50 170.50 170.50 31,215
9th Sep 2025 (Tue) 170.00 171.00 170.00 170.50 68,439
8th Sep 2025 (Mon) 171.00 171.00 170.00 170.00 156,263
5th Sep 2025 (Fri) 172.00 172.00 171.00 171.00 49,236
4th Sep 2025 (Thu) 172.00 172.00 172.00 172.00 23,464
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
FTSE 100 Latest
Value9,760.06
Change3.92