Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intermediate Capital Group plc logo
ICP.L
Intermediate Capital Group plc
16:09:02
2124 £
0.0000 (%0.00)
Previous Close: 2112
Day Low₺2124
Day High₺2124
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ICP.L: Intermediate Capital Group plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 363.3461
CLOSE 363.7655

Low

LOW 246.46

High

HIGH 496.49
DATEOPENHIGHLOWCLOSE
01/03/2000253.34253.34253.34253.34
01/04/2000256.14256.14256.14256.14
01/05/2000252.83252.83251.05251.05
01/06/2000251.05251.05251.05251.05
01/07/2000249.52249.52249.52249.52
01/10/2000254.61257.16252.83252.83
01/11/2000253.08253.08251.3251.3
01/12/2000251.05251.05251.05251.05
01/13/2000251.05253.59246.46252.07
01/14/2000250.54253.59250.54251.05
01/17/2000253.59259.7253.59259.7
01/18/2000259.19267.09259.19267.09
01/19/2000267.34269.89267.34269.89
01/20/2000269.38269.89269.38269.89
01/21/2000269.38269.38269.38269.38
01/24/2000274.98282.62274.98277.53
01/25/2000277.53283.64277.53280.07
01/26/2000280.07280.07278.54278.54
01/27/2000280.58281.09280.07280.07
01/28/2000278.54278.54274.98274.98
01/31/2000273.2273.2273.2273.2
02/01/2000272.43272.43269.89272.43
02/02/2000269.89272.43269.89272.43
02/03/2000272.43272.43272.43272.43
02/04/2000268.87268.87268.87268.87
02/07/2000273.45273.45273.45273.45
02/08/2000271.16271.42271.16271.16
02/09/2000269.38273.45268.87273.45
02/10/2000271.16271.42271.16271.16
02/11/2000268.87268.87268.87268.87
02/14/2000271.42271.42271.42271.42
02/15/2000264.8268.61264.8264.8
02/16/2000262.25262.25261.23261.23
02/17/2000258.43258.43258.43258.43
02/18/2000258.43258.43258.43258.43
02/21/2000259.45259.45257.16257.16
02/22/2000257.16257.16257.16257.16
02/23/2000257.16257.16257.16257.16
02/24/2000257.92258.43257.16257.16
02/25/2000259.7259.7259.7259.7
02/28/2000255.88255.88255.88255.88
02/29/2000255.88255.88255.88255.88
03/01/2000255.88257.16254.61254.61
03/02/2000255.88257.16254.61254.61
03/03/2000255.88257.16254.61254.61
03/06/2000254.61256.52254.61255.12
03/07/2000255.88255.88255.88255.88
03/08/2000256.52256.52256.52256.52
03/09/2000255.88255.88255.88255.88
03/10/2000254.61254.61254.61254.61
03/13/2000254.61254.61254.61254.61
03/14/2000255.38255.38254.61254.61
03/15/2000255.88255.88255.88255.88
03/16/2000255.88256.39255.63255.63
03/17/2000254.61254.61254.61254.61
03/20/2000255.88257.16255.12255.12
03/21/2000257.16257.16253.08253.08
03/22/2000253.59253.59253.59253.59
03/23/2000253.59253.59252.07252.07
03/24/2000253.34253.34253.34253.34
03/27/2000259.7259.7257.16259.7
03/28/2000259.7259.7256.39257.16
03/29/2000259.7259.7249.01252.07
03/30/2000260.72262.25258.18262.25
03/31/2000263.27264.8261.23264.8
04/03/2000264.8264.8263.78263.78
04/04/2000269.89277.53268.87277.53
04/05/2000276.25276.25276.25276.25
04/06/2000280.07285.16280.07284.15
04/07/2000291.28302.99291.28298.91
04/10/2000302.99302.99300.44300.44
04/11/2000302.99302.99300.44301.97
04/12/2000301.97302.99301.97302.99
04/13/2000301.97308.08301.97307.83
04/14/2000308.08310.63305.53310.63
04/17/2000297.13297.13297.13297.13
04/18/2000299.17299.17299.17299.17
04/19/2000298.91298.91298.91298.91
04/20/2000300.44300.44300.44300.44
04/21/2000299.68300.44299.68300.44
04/24/2000299.68300.44299.68300.44
04/25/2000298.91300.44297.9300.44
04/26/2000299.68299.68299.68299.68
04/27/2000300.44300.44300.44300.44
04/28/2000300.44300.44299.68299.68
05/01/2000299.68299.68299.68299.68
05/02/2000300.44300.44299.68299.68
05/03/2000300.44302.99300.44302.99
05/04/2000299.42303.5298.91299.42
05/05/2000301.46304.52298.91298.91
05/08/2000298.91298.91298.91298.91
05/09/2000299.93299.93298.91298.91
05/10/2000299.93299.93299.93299.93
05/11/2000300.44303.5300.44303.5
05/12/2000302.99305.53302.99304.01
05/15/2000320.81320.81320.81320.81
05/16/2000324.88333.54322.85333.54
05/17/2000333.54338.63333.54338.63
05/18/2000337.61337.61336.34336.34
05/19/2000337.61337.61335.07335.07
05/22/2000345.25348.31342.2346.27
05/23/2000343.22343.22343.22343.22
05/24/2000344.23348.82344.23348.82
05/25/2000348.31351.36347.8347.8
05/26/2000346.27348.12342.2342.2
05/29/2000342.96342.96342.2342.2
05/30/2000342.96342.96342.96342.96
05/31/2000344.23344.23344.23344.23
06/01/2000344.49344.74343.47343.47
06/02/2000344.11344.74342.2344.74
06/05/2000344.23344.74342.83342.83
06/06/2000344.74344.74342.2344.23
06/07/2000344.74344.74342.2342.2
06/08/2000346.27346.27345.25345.25
06/09/2000346.27346.27346.27346.27
06/12/2000344.23344.23344.23344.23
06/13/2000345.25345.25345.25345.25
06/14/2000346.27346.27342.2346.27
06/15/2000345.25345.25345.25345.25
06/16/2000346.27346.27345.25346.27
06/19/2000344.23346.27344.23346.27
06/20/2000344.23344.23344.23344.23
06/21/2000350.09350.09350.09350.09
06/22/2000351.36351.36350.85350.85
06/23/2000351.36351.36347.8347.8
06/26/2000352.64352.64352.64352.64
06/27/2000353.4353.4353.4353.4
06/28/2000355.69356.46355.69356.46
06/29/2000356.46357.47356.46357.47
06/30/2000356.46359354.93359
07/03/2000356.46356.46354.93356.46
07/04/2000359360.53356.46360.53
07/05/2000360.53364.09360.53363.58
07/06/2000364.09369.19364.09369.19
07/07/2000374.28374.28369.19369.19
07/10/2000376.82381.28376.19381.28
07/11/2000386.37394.65381.92394.65
07/12/2000397.19397.19394.65397.19
07/13/2000394.65397.19394.65397.19
07/14/2000397.19397.19394.65394.65
07/17/2000397.19399.74394.65399.74
07/18/2000397.19402.29394.65399.74
07/19/2000402.29405.85402.29405.85
07/20/2000404.32406.36404.32404.83
07/21/2000407.38415.02407.38414
07/24/2000413.74414413.74414
07/25/2000415.02415.02415.02415.02
07/26/2000412.47412.47412.47412.47
07/27/2000413.74413.74412.47412.47
07/28/2000409.92415.02404.83404.83
07/31/2000404.83404.83402.29403.81
08/01/2000404.32404.83403.81404.83
08/02/2000404.83404.83404.83404.83
08/03/2000403.56403.56403.56403.56
08/04/2000403.81403.81403.81403.81
08/07/2000402.29402.29402.29402.29
08/08/2000402.29404.83402.29402.29
08/09/2000404.83404.83402.29402.29
08/10/2000406.36409.92405.34409.92
08/11/2000409.42409.42407.38407.38
08/14/2000409.92409.92409.92409.92
08/15/2000409.92409.92406.36406.36
08/16/2000409.92409.92406.36406.36
08/17/2000406.36407.38406.36406.36
08/18/2000406.36406.36398.72403.69
08/21/2000403.3403.3398.72398.72
08/22/2000403.3403.3398.72398.72
08/23/2000402.29402.29402.29402.29
08/24/2000399.23402.29399.23402.29
08/25/2000400.5400.5400.5400.5
08/28/2000419.6419.6399.74399.74
08/29/2000403.81421.64403.81420.11
08/30/2000421.64424.18418.58422.65
08/31/2000418.58430.8418.58430.8
09/01/2000427.75431.82427.75431.82
09/04/2000427.75432.2427.75432.2
09/05/2000432.84445.57431.82445.57
09/06/2000445.57448.12445.57446.59
09/07/2000449.13449.13447.35447.35
09/08/2000451.68460.85451.68458.81
09/11/2000454.23460.85454.23460.85
09/12/2000462.37463.39459.32463.39
09/13/2000461.36461.36461.36461.36
09/14/2000462.37462.37459.32460.85
09/15/2000459.32461.86458.3458.3
09/18/2000458.3458.3454.23457.28
09/19/2000453.21454.23453.21454.23
09/20/2000456.26457.28454.74456.26
09/21/2000456.26456.26456.26456.26
09/22/2000458.3458.3455.75457.28
09/25/2000455.75465.94455.75463.39
09/26/2000473.58477.65471.03476.12
09/27/2000474.6477.14469.5473.07
09/28/2000471.16472.56466.09471.54
09/29/2000471.54473.58468.48472.56
10/02/2000467.21467.21464.92464.92
10/03/2000466.45468.48465.94465.94
10/04/2000461.86466.96461.86464.16
10/05/2000466.19466.19463.39463.39
10/06/2000463.39463.39463.39463.39
10/09/2000461.86461.86461.86461.86
10/10/2000465.94465.94460.85460.85
10/11/2000460.85462.88458.3458.3
10/12/2000455.75455.75449.64453.21
10/13/2000448.37448.37444.04445.06
10/16/2000444.04444.04443.02443.02
10/17/2000443.53444.04440.48443.53
10/18/2000443.02443.02437.93443.02
10/19/2000437.42437.42437.42437.42
10/20/2000436.4442.87436.4440.48
10/23/2000437.42437.42437.42437.42
10/24/2000434.37437.93434.37437.93
10/25/2000432.84432.84432.84432.84
10/26/2000430.29430.29427.75429.02
10/27/2000425.2425.2420.11421.13
10/30/2000420.11425.2420.11422.15
10/31/2000420.62422.15420.62422.15
11/01/2000421.13422.65420.11422.65
11/02/2000425.2435.39425.2432.84
11/03/2000435.39435.39433.35435.39
11/06/2000437.93437.93435.39435.39
11/07/2000435.39437.42435.39435.77
11/08/2000437.93437.93435.39437.93
11/09/2000436.66437.93435.89436.66
11/10/2000434.37435.89431.82432.84
11/13/2000431.82433.6431.82433.6
11/14/2000432.84432.84431.31432.84
11/15/2000430.29432.84429.27430.29
11/16/2000431.82432.33429.78430.29
11/17/2000432.84436.4430.9435.39
11/20/2000436.4438.95436.4438.95
11/21/2000439.97440.48438.44440.48
11/22/2000439.2439.2439.2439.2
11/23/2000440.48440.48440.48440.48
11/24/2000440.48445.57439.46445.57
11/27/2000442.51445.57442.26445.57
11/28/2000445.57445.57443.53443.61
11/29/2000442.51446.59441.5445.82
11/30/2000446.59456.77446.59453.21
12/01/2000455.25460.85453.72460.85
12/04/2000462.78463.39462.78462.88
12/05/2000460.85481.22460.85481.22
12/06/2000478.67488.85478.67486.31
12/07/2000496.49496.49492.42496.49
12/08/2000496.49496.49471.03488.85
12/11/2000490.38490.89476.12476.12
12/12/2000476.53478.67476.12476.12
12/13/2000476.53478.67476.12478.67
12/14/2000478.67479.69477.4479.69
12/15/2000478.67478.67478.67478.67
12/18/2000478.67481.22476.12476.43
12/19/2000476.12476.12476.12476.12
12/20/2000476.12476.12476.12476.12
12/21/2000476.12476.12463.39463.39
12/22/2000463.39467.47463.39467.47
12/25/2000465.94465.94465.94465.94
12/26/2000465.94465.94465.94465.94
12/27/2000465.94465.94465.94465.94
12/28/2000468.48468.48465.94465.94
12/29/2000467.47467.47465.94465.94