Shares Magazine
170.50p+0.00 (+0.00%)12 Sep 2025, 16:16
Intercede Group PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Sep 12, 2025 | 16:16:11 | 168.00p | 7 | £11.76 |
| Sep 12, 2025 | 16:14:11 | 171.75p | 5,000 | £8,587.50 |
| Sep 12, 2025 | 12:55:40 | 173.00p | 1 | £1.73 |
| Sep 12, 2025 | 12:30:21 | 170.25p | 196 | £333.69 |
| Sep 12, 2025 | 11:38:17 | 173.00p | 3,000 | £5,190.00 |
| Sep 12, 2025 | 11:24:49 | 170.25p | 1,749 | £2,977.67 |
| Sep 12, 2025 | 10:51:13 | 172.80p | 2,500 | £4,320.00 |
| Sep 12, 2025 | 10:11:54 | 172.80p | 1,153 | £1,992.38 |
| Sep 12, 2025 | 09:48:11 | 170.36p | 2,000 | £3,407.13 |
| Sep 12, 2025 | 09:47:11 | 170.36p | 2,000 | £3,407.13 |
| Sep 12, 2025 | 08:13:51 | 170.36p | 2,000 | £3,407.13 |
| Sep 12, 2025 | 08:00:32 | 170.36p | 1,000 | £1,703.56 |
| Sep 12, 2025 | 08:00:10 | 170.36p | 2,000 | £3,407.13 |
| Sep 12, 2025 | 08:00:09 | 170.36p | 2,000 | £3,407.13 |
| Sep 11, 2025 | 15:41:56 | 170.00p | 40,000 | £68,000.00 |
| Sep 11, 2025 | 15:41:48 | 170.00p | 40,000 | £68,000.00 |
| Sep 11, 2025 | 15:41:37 | 170.00p | 40,000 | £68,000.00 |
| Sep 11, 2025 | 13:16:13 | 169.00p | 112,600 | £190,294.00 |
| Sep 11, 2025 | 13:49:57 | 170.36p | 9,518 | £16,214.48 |
| Sep 11, 2025 | 15:37:12 | 172.00p | 10,000 | £17,200.00 |
| Sep 11, 2025 | 15:24:13 | 170.36p | 200 | £340.71 |
| Sep 11, 2025 | 13:49:57 | 170.36p | 9,518 | £16,214.48 |
| Sep 11, 2025 | 10:48:15 | 170.25p | 5,000 | £8,512.50 |
| Sep 11, 2025 | 10:29:06 | 170.25p | 1,000 | £1,702.50 |
| Sep 11, 2025 | 10:27:31 | 170.25p | 2,000 | £3,405.00 |
| Sep 11, 2025 | 09:24:41 | 170.25p | 1,000 | £1,702.50 |
| Sep 11, 2025 | 09:17:15 | 173.00p | 2,400 | £4,152.00 |
| Sep 10, 2025 | 16:25:17 | 170.00p | 2,500 | £4,250.00 |
| Sep 10, 2025 | 16:24:19 | 171.50p | 12,700 | £21,780.50 |
| Sep 10, 2025 | 16:23:38 | 170.00p | 900 | £1,530.00 |
| Sep 10, 2025 | 16:02:36 | 169.25p | 70 | £118.48 |
| Sep 10, 2025 | 15:51:02 | 169.50p | 93 | £157.64 |
| Sep 10, 2025 | 13:32:04 | 170.00p | 3,097 | £5,264.90 |
| Sep 10, 2025 | 13:20:45 | 170.00p | 193 | £328.10 |
| Sep 10, 2025 | 11:33:32 | 170.00p | 1,037 | £1,762.90 |
| Sep 10, 2025 | 09:12:26 | 170.00p | 2,500 | £4,250.00 |
| Sep 10, 2025 | 08:56:24 | 170.00p | 91 | £154.70 |
| Sep 10, 2025 | 08:51:01 | 170.00p | 7,941 | £13,499.70 |
| Sep 9, 2025 | 16:17:12 | 169.31p | 7,990 | £13,527.47 |
| Sep 9, 2025 | 13:29:57 | 169.31p | 370 | £626.43 |
| Sep 9, 2025 | 11:47:36 | 170.00p | 3,230 | £5,491.00 |
| Sep 9, 2025 | 11:27:31 | 170.00p | 1,000 | £1,700.00 |
| Sep 9, 2025 | 10:11:01 | 168.55p | 229 | £385.98 |
| Sep 9, 2025 | 09:30:13 | 174.00p | 2 | £3.48 |
| Sep 9, 2025 | 08:17:14 | 170.00p | 27,059 | £46,000.30 |
| Sep 9, 2025 | 08:17:02 | 170.00p | 27,059 | £46,000.30 |
| Sep 9, 2025 | 08:17:25 | 172.00p | 1,500 | £2,580.00 |
| Sep 8, 2025 | 13:52:37 | 170.00p | 75,000 | £127,500.00 |
| Sep 8, 2025 | 15:59:59 | 170.00p | 25,000 | £42,500.00 |
| Sep 8, 2025 | 15:59:54 | 170.00p | 25,000 | £42,500.00 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.