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 Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,700 151.50p OTC Trade
17:07:30 - 30-Oct-25
Sell* 315 150.00p Ordinary
16:28:43 - 30-Oct-25
Buy* 1 152.2499p Ordinary
16:21:45 - 30-Oct-25
Buy* 1,700 152.00p Ordinary
16:14:06 - 30-Oct-25
Sell* 2,500 150.00p Ordinary
16:13:46 - 30-Oct-25
Sell* 2,500 150.00p Ordinary
16:09:56 - 30-Oct-25
Buy* 25,240 155.756p Suspected BUY Trade
16:05:11 - 30-Oct-25
Sell* 1,000 150.1501p Ordinary
15:57:04 - 30-Oct-25
Sell* 2,000 150.1501p Ordinary
15:56:57 - 30-Oct-25
Sell* 5,500 150.50p Ordinary
15:56:09 - 30-Oct-25
Sell* 5,500 151.00p Ordinary
15:55:40 - 30-Oct-25
Sell* 2,500 151.25p Ordinary
15:55:07 - 30-Oct-25
Sell* 2,500 151.25p Ordinary
15:55:04 - 30-Oct-25
Sell* 5,000 151.00p Ordinary
15:54:36 - 30-Oct-25
Sell* 3,500 152.60p Ordinary
15:53:53 - 30-Oct-25
Sell* 43 155.00p Ordinary
15:29:49 - 30-Oct-25
Sell* 1,116 155.25p Ordinary
13:16:51 - 30-Oct-25
Sell* 10,000 155.10p Ordinary
11:43:03 - 30-Oct-25
Unknown* 15,868 157.50p Ordinary
09:59:37 - 30-Oct-25
Unknown* 30,000 156.00p SI Trade
09:58:26 - 30-Oct-25
Sell* 7,500 155.10p Ordinary
09:25:18 - 30-Oct-25
Sell* 2,258 155.10p Ordinary
09:02:29 - 30-Oct-25
Sell* 10,000 155.10p Ordinary
08:59:27 - 30-Oct-25
Sell* 10,000 155.10p Ordinary
08:41:02 - 30-Oct-25
Unknown* 35,000 156.65p SI Trade
08:10:48 - 30-Oct-25
Sell* 10,000 155.65001p Ordinary
08:10:37 - 30-Oct-25
Unknown* 25,000 156.65p SI Trade
08:09:34 - 30-Oct-25
Sell* 10,000 155.65001p Ordinary
08:09:33 - 30-Oct-25
Sell* 10,000 155.65001p Ordinary
08:06:29 - 30-Oct-25
Sell* 10,000 155.65001p Ordinary
08:05:22 - 30-Oct-25
Sell* 10,000 155.65001p Ordinary
08:03:51 - 30-Oct-25
Sell* 10,000 155.65001p Ordinary
08:02:12 - 30-Oct-25
Unknown* 10,000 157.00p SI Trade
16:22:20 - 29-Oct-25
Sell* 10,000 157.00p SI Trade
16:22:20 - 29-Oct-25
Buy* 10,000 158.00p SI Trade
16:22:07 - 29-Oct-25
Unknown* 10,000 158.00p SI Trade
16:22:07 - 29-Oct-25
Sell* 6,429 155.65001p Ordinary
16:21:43 - 29-Oct-25
Unknown* 811 157.50p Ordinary
16:02:33 - 29-Oct-25
Unknown* 1,089 157.50p Ordinary
16:02:29 - 29-Oct-25
Sell* 2,672 155.65001p Ordinary
15:14:16 - 29-Oct-25
Sell* 3,569 155.65001p Ordinary
13:56:42 - 29-Oct-25
Sell* 670 155.50p Ordinary
13:24:14 - 29-Oct-25
Sell* 2,500 155.00p Ordinary
12:37:01 - 29-Oct-25
Unknown* 270 157.50p Ordinary
12:29:20 - 29-Oct-25
Sell* 682 155.20p Ordinary
12:11:27 - 29-Oct-25
Sell* 1,500 160.00p Ordinary
12:10:44 - 29-Oct-25
Sell* 3,725 157.50p Ordinary
12:09:52 - 29-Oct-25
Sell* 2,500 160.1001p Ordinary
08:50:26 - 29-Oct-25
Sell* 4,000 160.00p Ordinary
08:27:09 - 29-Oct-25
Sell* 6,854 160.50p Ordinary
15:49:38 - 28-Oct-25
Sell* 3,980 160.50p Ordinary
14:51:07 - 28-Oct-25
Unknown* -3,980 160.50p Ordinary
Correction
14:51:07 - 28-Oct-25
Buy* 3,250 161.90p Ordinary
13:33:37 - 28-Oct-25
Buy* 610 161.90p Ordinary
13:09:21 - 28-Oct-25
Sell* 3,000 160.50p Ordinary
12:42:28 - 28-Oct-25
Sell* 475 160.9001p Ordinary
12:34:00 - 28-Oct-25
Buy* 7,000 162.00p Ordinary
12:28:29 - 28-Oct-25
Sell* 717 162.65p Ordinary
11:37:26 - 28-Oct-25
Sell* 210 162.65p Ordinary
09:49:05 - 28-Oct-25
Sell* 67 162.65p Ordinary
09:47:24 - 28-Oct-25
Unknown* 216 163.00p Ordinary
15:51:31 - 27-Oct-25
Sell* 2,000 162.70p Ordinary
15:39:03 - 27-Oct-25
Sell* 500 162.70p Ordinary
15:23:40 - 27-Oct-25
Buy* 750 164.00p Ordinary
15:22:46 - 27-Oct-25
Sell* 3,000 162.65p Ordinary
14:58:05 - 27-Oct-25
Sell* 2,000 162.65p Ordinary
14:54:54 - 27-Oct-25
Unknown* 3,333 163.00p Ordinary
14:41:33 - 27-Oct-25
Unknown* -216 163.00p Ordinary
Correction
14:22:20 - 27-Oct-25
Unknown* 216 163.00p Ordinary
14:22:20 - 27-Oct-25
Buy* 1,500 164.00p Ordinary
13:39:36 - 27-Oct-25
Buy* 1,500 163.9999p Ordinary
13:39:09 - 27-Oct-25
Sell* 7,650 160.00p Ordinary
13:27:44 - 27-Oct-25
Buy* 5,000 161.8999p Ordinary
13:27:33 - 27-Oct-25
Buy* 5,000 161.8999p Ordinary
13:27:11 - 27-Oct-25
Buy* 2,000 163.00p Ordinary
12:49:54 - 27-Oct-25
Sell* 2,000 160.65p Ordinary
12:49:54 - 27-Oct-25
Buy* 1,500 162.00p Ordinary
12:43:40 - 27-Oct-25
Sell* 2,000 159.51p Ordinary
12:42:55 - 27-Oct-25
Buy* 2,000 162.00p Ordinary
12:40:58 - 27-Oct-25
Sell* 161 157.50p Ordinary
12:12:24 - 27-Oct-25
Buy* 626 161.00p Ordinary
11:49:49 - 27-Oct-25
Sell* 4,800 157.20p Ordinary
11:12:24 - 27-Oct-25
Sell* 1,185 157.20p Ordinary
10:42:33 - 27-Oct-25
Buy* 3,000 159.875p Ordinary
09:00:57 - 27-Oct-25
Buy* 6,757 162.00p Ordinary
08:59:37 - 27-Oct-25
Buy* 6,252 159.75p Ordinary
08:59:07 - 27-Oct-25
Sell* 2,476 156.68p Ordinary
08:47:59 - 27-Oct-25
Buy* 10,000 159.00p Ordinary
08:33:12 - 27-Oct-25
Sell* 2,000 156.68p Ordinary
08:14:19 - 27-Oct-25
Sell* 1,196 156.68p Ordinary
08:00:16 - 27-Oct-25
Sell* 2,554 156.666p Ordinary
16:13:07 - 24-Oct-25
Buy* 730 161.10p Ordinary
15:22:32 - 24-Oct-25
Buy* 3,000 160.00p Ordinary
14:51:54 - 24-Oct-25
Sell* 1,280 156.40p Ordinary
14:41:50 - 24-Oct-25
Unknown* 25,000 156.50p Ordinary
13:35:27 - 24-Oct-25
Sell* 266 155.50p Ordinary
13:29:56 - 24-Oct-25
Unknown* 15,000 155.50p SI Trade
13:19:28 - 24-Oct-25
Sell* 15,000 155.50p SI Trade
13:19:28 - 24-Oct-25
Unknown* 50,000 154.50p Negotiated Trade
12:06:21 - 24-Oct-25
Unknown* -730 161.10p Ordinary
Correction
11:17:41 - 24-Oct-25
Buy* 730 161.10p Ordinary
11:17:41 - 24-Oct-25
Sell* 4,379 156.66p Ordinary
15:52:06 - 23-Oct-25
Buy* 3,112 160.50p Ordinary
13:36:17 - 23-Oct-25
Buy* 5 161.91p Ordinary
13:14:12 - 23-Oct-25
Sell* 81 155.10p Ordinary
16:09:24 - 22-Oct-25
Unknown* -81 155.10p Ordinary
Correction
16:06:33 - 22-Oct-25
Sell* 81 155.10p Ordinary
16:06:33 - 22-Oct-25
Sell* 1,106 155.10p Ordinary
15:40:35 - 22-Oct-25
Sell* 274 155.10p Ordinary
15:35:28 - 22-Oct-25
Buy* 1,250 160.00p Ordinary
15:34:04 - 22-Oct-25
Sell* 250 155.125p Ordinary
15:33:45 - 22-Oct-25
Buy* 347 160.50p Ordinary
15:31:38 - 22-Oct-25
Buy* 122 160.50p Ordinary
14:56:26 - 22-Oct-25
Sell* 1,106 155.10p Ordinary
13:37:47 - 22-Oct-25
Unknown* -1,106 155.10p Ordinary
Correction
13:37:47 - 22-Oct-25
Sell* 274 155.10p Ordinary
13:21:59 - 22-Oct-25
Unknown* -274 155.10p Ordinary
Correction
13:21:59 - 22-Oct-25
Sell* 73 155.10p Ordinary
11:54:14 - 22-Oct-25
Buy* 4 161.90p Ordinary
11:49:19 - 22-Oct-25
Sell* 649 155.0001p Ordinary
11:01:47 - 22-Oct-25
Sell* 1,230 155.0001p Ordinary
09:43:13 - 22-Oct-25
Sell* 21,030 155.766p Negotiated Trade
15:54:38 - 21-Oct-25
Sell* 710 155.565p Ordinary
15:14:08 - 21-Oct-25
Sell* 164 154.85p Ordinary
15:13:36 - 21-Oct-25
Unknown* -710 155.565p Ordinary
Correction
14:49:58 - 21-Oct-25
Sell* 710 155.565p Ordinary
14:49:58 - 21-Oct-25
Sell* 500 154.833p Ordinary
11:21:14 - 21-Oct-25
Sell* 150 154.80p Ordinary
09:25:56 - 21-Oct-25
Sell* 97 154.80p Ordinary
08:03:59 - 21-Oct-25
Unknown* 50,000 158.00p Negotiated Trade
16:37:17 - 20-Oct-25
Buy* 629 161.50p Ordinary
15:57:29 - 20-Oct-25
Sell* 1,000 154.6665p Ordinary
15:43:54 - 20-Oct-25
Buy* 1,238 161.50p Ordinary
14:07:56 - 20-Oct-25
Sell* 663 155.0001p Ordinary
13:55:15 - 20-Oct-25
Buy* 1,437 160.00p Ordinary
11:11:10 - 20-Oct-25
Sell* 700 154.50p Ordinary
10:37:03 - 20-Oct-25
Sell* 1,379 155.00p Ordinary
10:23:53 - 20-Oct-25
Sell* 10,000 154.40p Ordinary
09:52:36 - 20-Oct-25
Sell* 5,000 154.40p Ordinary
09:01:14 - 20-Oct-25
Sell* 263 155.00p Ordinary
15:53:45 - 17-Oct-25
Sell* 144 154.4001p Ordinary
15:50:21 - 17-Oct-25
Sell* 5,000 155.10p Ordinary
15:05:18 - 17-Oct-25
Buy* 10,000 157.66p Ordinary
14:35:43 - 17-Oct-25
Buy* 1,868 156.64p Ordinary
14:18:25 - 17-Oct-25
Buy* 3,000 156.64p Ordinary
14:14:34 - 17-Oct-25
Buy* 2,500 156.64p Ordinary
13:50:17 - 17-Oct-25
Buy* 2,500 156.64p Ordinary
13:48:11 - 17-Oct-25
Sell* 6 155.00p Ordinary
13:29:41 - 17-Oct-25
Unknown* -263 155.00p Ordinary
Correction
12:43:51 - 17-Oct-25
Sell* 263 155.00p Ordinary
12:43:51 - 17-Oct-25
Buy* 2,000 160.00p Ordinary
11:44:34 - 17-Oct-25
Buy* 1,000 158.00p Ordinary
11:30:42 - 17-Oct-25
Unknown* 1,000 155.00p Ordinary
11:02:35 - 17-Oct-25
Buy* 1,000 156.75p Ordinary
10:44:32 - 17-Oct-25
Buy* 2,500 157.00p Ordinary
10:38:13 - 17-Oct-25
Unknown* 1,000 155.00p Ordinary
10:01:22 - 17-Oct-25
Unknown* 2,110 155.00p Ordinary
09:59:10 - 17-Oct-25
Buy* 1,687 155.55p Ordinary
09:53:36 - 17-Oct-25
Buy* 3,000 155.55p Ordinary
09:39:51 - 17-Oct-25
Buy* 5,000 158.00p Ordinary
09:00:30 - 17-Oct-25
Buy* 158 158.00p Ordinary
08:44:21 - 17-Oct-25
Buy* 6,050 155.30p Ordinary
08:21:10 - 17-Oct-25
Unknown* 7,500 160.00p SI Trade
16:07:52 - 16-Oct-25
Buy* 7,500 160.00p SI Trade
16:07:52 - 16-Oct-25
Unknown* 7,500 160.00p SI Trade
16:06:29 - 16-Oct-25
Buy* 7,500 160.00p SI Trade
16:06:29 - 16-Oct-25
Unknown* 175,000 159.00p Negotiated Trade
16:04:56 - 16-Oct-25
Unknown* 190,000 159.00p Negotiated Trade
16:04:45 - 16-Oct-25
Unknown* 7,500 160.00p SI Trade
15:42:30 - 16-Oct-25
Buy* 7,500 160.00p SI Trade
15:42:30 - 16-Oct-25
Sell* 14,840 159.25p Ordinary
15:41:10 - 16-Oct-25
Sell* 1,162 159.20p Ordinary
14:57:38 - 16-Oct-25
Sell* 141 159.20p Ordinary
14:57:36 - 16-Oct-25
Buy* 10,000 160.00p Ordinary
14:53:44 - 16-Oct-25
Unknown* 50,000 160.00p Negotiated Trade
14:49:46 - 16-Oct-25
Sell* 141 159.20p Ordinary
14:17:52 - 16-Oct-25
Unknown* -141 159.20p Ordinary
Correction
14:17:52 - 16-Oct-25
Sell* 1,162 159.20p Ordinary
13:58:40 - 16-Oct-25
Unknown* -1,162 159.20p Ordinary
Correction
13:58:40 - 16-Oct-25
Buy* 775 161.00p Ordinary
13:58:38 - 16-Oct-25
Buy* 7,266 161.445p Ordinary
13:20:38 - 16-Oct-25
Sell* 1,145 159.10p Ordinary
12:22:13 - 16-Oct-25
Buy* 619 161.445p Ordinary
10:27:29 - 16-Oct-25
Buy* 75 161.445p Ordinary
09:28:14 - 16-Oct-25
Unknown* 50,000 161.00p Negotiated Trade
09:08:48 - 16-Oct-25
Buy* 61 161.90p Ordinary
08:26:13 - 16-Oct-25
Unknown* 5,000 159.00p SI Trade
16:36:36 - 15-Oct-25
Sell* 5,000 159.00p SI Trade
16:36:36 - 15-Oct-25
Sell* 2,463 157.80p Ordinary
16:29:48 - 15-Oct-25
Sell* 1,700 157.75p Ordinary
16:15:15 - 15-Oct-25
Buy* 3,000 161.00p Ordinary
15:56:34 - 15-Oct-25
Buy* 611 161.90p Ordinary
15:06:34 - 15-Oct-25
Unknown* 10,000 159.75p SI Trade
12:59:40 - 15-Oct-25
Buy* 10,000 159.75p SI Trade
12:59:40 - 15-Oct-25
Sell* 400 157.65p Ordinary
11:43:00 - 15-Oct-25
Sell* 2,500 158.75p Ordinary
11:37:07 - 15-Oct-25
Sell* 7,250 159.00p Ordinary
11:16:31 - 15-Oct-25
Sell* 2,000 159.00p Ordinary
11:14:21 - 15-Oct-25
Unknown* 100,000 159.94p Negotiated Trade
10:03:58 - 15-Oct-25
Sell* 6,852 159.00p Ordinary
10:03:16 - 15-Oct-25
FTSE 100 Latest
Value9,760.06
Change3.92