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
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
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
28th Apr 2025 (Mon) 153.00 162.00 153.00 160.50 200,862
25th Apr 2025 (Fri) 151.00 151.00 151.00 151.00 14,422
24th Apr 2025 (Thu) 151.00 151.00 151.00 151.00 22,407
23rd Apr 2025 (Wed) 151.00 151.00 151.00 151.00 16,374
22nd Apr 2025 (Tue) 154.00 151.00 151.00 151.00 236,228
21st Apr 2025 (Mon) 154.00 154.00 154.00 154.00 0
FTSE 100 Latest
Value8,774.65
Change-17.15