ICP.L
Intermediate Capital Group plc
16:09:02
2124 £
0.0000 (%0.00)
Previous Close: 2112
Day Low₺2124
Day High₺2124
ICP.L: Intermediate Capital Group plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 381.8664
CLOSE 381.6499
Low
LOW 264.8
High
HIGH 467.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 465.94 | 465.94 | 465.94 | 465.94 |
| 01/02/2001 | 463.39 | 467.47 | 463.39 | 463.39 |
| 01/03/2001 | 463.39 | 463.39 | 458.3 | 458.3 |
| 01/04/2001 | 463.39 | 463.39 | 463.39 | 463.39 |
| 01/05/2001 | 460.85 | 460.85 | 458.3 | 458.3 |
| 01/08/2001 | 458.3 | 458.3 | 458.3 | 458.3 |
| 01/09/2001 | 455.75 | 460.85 | 455.75 | 460.85 |
| 01/10/2001 | 455.75 | 460.85 | 455.75 | 460.85 |
| 01/11/2001 | 459.83 | 459.83 | 454.74 | 458.3 |
| 01/12/2001 | 456.89 | 456.89 | 452.19 | 453.72 |
| 01/15/2001 | 454.74 | 457.28 | 454.74 | 454.74 |
| 01/16/2001 | 454.74 | 457.28 | 452.19 | 452.7 |
| 01/17/2001 | 453.21 | 454.74 | 453.21 | 454.74 |
| 01/18/2001 | 452.19 | 457.28 | 452.19 | 453.72 |
| 01/19/2001 | 457.28 | 457.28 | 452.8 | 453.72 |
| 01/22/2001 | 453.21 | 453.21 | 453.21 | 453.21 |
| 01/23/2001 | 453.21 | 454.74 | 451.17 | 453.21 |
| 01/24/2001 | 452.7 | 452.7 | 452.7 | 452.7 |
| 01/25/2001 | 451.17 | 454.74 | 451.17 | 454.74 |
| 01/26/2001 | 450.66 | 450.66 | 450.66 | 450.66 |
| 01/29/2001 | 448.73 | 453.21 | 448.12 | 451.68 |
| 01/30/2001 | 445.57 | 449.64 | 445.57 | 449.64 |
| 01/31/2001 | 449.64 | 449.64 | 445.57 | 445.82 |
| 02/01/2001 | 447.61 | 449.64 | 445.57 | 448.12 |
| 02/02/2001 | 449.64 | 457.28 | 449.64 | 457.28 |
| 02/05/2001 | 456.77 | 459.32 | 454.23 | 459.32 |
| 02/06/2001 | 455.75 | 460.85 | 455.75 | 458.3 |
| 02/07/2001 | 463.39 | 463.39 | 458.3 | 463.39 |
| 02/08/2001 | 458.3 | 458.3 | 458.3 | 458.3 |
| 02/09/2001 | 463.39 | 463.39 | 458.3 | 458.3 |
| 02/12/2001 | 463.39 | 463.39 | 453.21 | 458.3 |
| 02/13/2001 | 453.21 | 458.3 | 453.21 | 453.21 |
| 02/14/2001 | 455.75 | 455.75 | 450.66 | 450.66 |
| 02/15/2001 | 450.66 | 455.75 | 450.66 | 455.75 |
| 02/16/2001 | 455.75 | 455.75 | 455.75 | 455.75 |
| 02/19/2001 | 451.68 | 455.75 | 448.12 | 453.21 |
| 02/20/2001 | 450.66 | 452.19 | 450.66 | 450.66 |
| 02/21/2001 | 445.57 | 445.57 | 432.84 | 432.84 |
| 02/22/2001 | 432.84 | 432.84 | 425.2 | 425.2 |
| 02/23/2001 | 425.33 | 427.75 | 425.2 | 425.2 |
| 02/26/2001 | 430.29 | 430.29 | 425.2 | 425.2 |
| 02/27/2001 | 422.65 | 425.2 | 422.65 | 423.93 |
| 02/28/2001 | 423.93 | 425.2 | 422.65 | 422.65 |
| 03/01/2001 | 425.2 | 425.2 | 422.78 | 423.16 |
| 03/02/2001 | 423.93 | 425.2 | 423.06 | 425.2 |
| 03/05/2001 | 425.2 | 425.2 | 422.65 | 423.93 |
| 03/06/2001 | 425.2 | 425.2 | 423.16 | 423.93 |
| 03/07/2001 | 424.18 | 425.2 | 422.65 | 422.65 |
| 03/08/2001 | 425.2 | 425.2 | 422.78 | 423.93 |
| 03/09/2001 | 422.78 | 425.2 | 422.78 | 423.93 |
| 03/12/2001 | 420.11 | 420.11 | 412.98 | 416.54 |
| 03/13/2001 | 407.38 | 412.47 | 407.38 | 407.38 |
| 03/14/2001 | 406.11 | 406.11 | 406.11 | 406.11 |
| 03/15/2001 | 402.29 | 407.38 | 397.19 | 402.8 |
| 03/16/2001 | 399.74 | 399.74 | 397.19 | 397.19 |
| 03/19/2001 | 397.19 | 402.29 | 397.19 | 402.29 |
| 03/20/2001 | 402.29 | 402.29 | 396.18 | 398.72 |
| 03/21/2001 | 397.19 | 399.74 | 394.65 | 397.19 |
| 03/22/2001 | 394.65 | 397.7 | 394.65 | 397.19 |
| 03/23/2001 | 394.65 | 398.11 | 393.63 | 397.19 |
| 03/26/2001 | 393.63 | 393.63 | 390.57 | 390.57 |
| 03/27/2001 | 390.57 | 395.67 | 390.57 | 390.57 |
| 03/28/2001 | 388.03 | 388.03 | 364.09 | 366.13 |
| 03/29/2001 | 367.25 | 370.71 | 366.64 | 366.64 |
| 03/30/2001 | 370.2 | 370.2 | 366.64 | 367.66 |
| 04/02/2001 | 369.19 | 370.71 | 367.15 | 369.7 |
| 04/03/2001 | 370.71 | 373.26 | 369.19 | 370.97 |
| 04/04/2001 | 368.68 | 369.19 | 364.09 | 367.66 |
| 04/05/2001 | 367.91 | 374.79 | 367.91 | 371.73 |
| 04/06/2001 | 375.81 | 376.82 | 374.28 | 374.37 |
| 04/09/2001 | 376.82 | 379.37 | 375.81 | 379.37 |
| 04/10/2001 | 378.86 | 379.37 | 376.32 | 378.1 |
| 04/11/2001 | 378.73 | 379.37 | 377.33 | 378.1 |
| 04/12/2001 | 377.46 | 379.37 | 376.82 | 379.37 |
| 04/13/2001 | 379.37 | 379.37 | 379.37 | 379.37 |
| 04/16/2001 | 379.37 | 379.37 | 379.37 | 379.37 |
| 04/17/2001 | 379.37 | 379.37 | 376.82 | 378.1 |
| 04/18/2001 | 379.37 | 381.92 | 376.82 | 379.37 |
| 04/19/2001 | 381.61 | 384.46 | 380.01 | 381.92 |
| 04/20/2001 | 384.46 | 384.46 | 380.9 | 380.9 |
| 04/23/2001 | 383.95 | 383.95 | 382.43 | 382.43 |
| 04/24/2001 | 383.44 | 383.44 | 380.39 | 381.41 |
| 04/25/2001 | 382.43 | 385.48 | 381.41 | 384.97 |
| 04/26/2001 | 387.01 | 387.01 | 383.44 | 385.74 |
| 04/27/2001 | 386.37 | 386.37 | 385.1 | 385.1 |
| 04/30/2001 | 387.01 | 389.56 | 385.1 | 387.52 |
| 05/01/2001 | 392.1 | 394.65 | 390.19 | 392.1 |
| 05/02/2001 | 391.08 | 391.08 | 389.56 | 391.08 |
| 05/03/2001 | 390.57 | 394.01 | 390.06 | 392.1 |
| 05/04/2001 | 394.65 | 394.65 | 392.1 | 394.65 |
| 05/07/2001 | 394.65 | 394.65 | 394.65 | 394.65 |
| 05/08/2001 | 398.21 | 404.83 | 398.21 | 399.74 |
| 05/09/2001 | 400.96 | 410.59 | 400.96 | 406.36 |
| 05/10/2001 | 404.53 | 409.92 | 403.3 | 407.38 |
| 05/11/2001 | 410.43 | 420.11 | 410.43 | 419.5 |
| 05/14/2001 | 423.67 | 429.27 | 421.13 | 426.73 |
| 05/15/2001 | 425.2 | 431.82 | 425.2 | 430.42 |
| 05/16/2001 | 432.84 | 434.37 | 429.43 | 432.33 |
| 05/17/2001 | 433.35 | 434.37 | 428 | 429.78 |
| 05/18/2001 | 429.4 | 429.4 | 425.71 | 427.24 |
| 05/21/2001 | 428.26 | 429.27 | 424.99 | 424.99 |
| 05/22/2001 | 426.22 | 427.11 | 425.2 | 427.11 |
| 05/23/2001 | 425.2 | 426.73 | 422.65 | 424.69 |
| 05/24/2001 | 422.65 | 426.73 | 422.65 | 426.22 |
| 05/25/2001 | 423.67 | 425.71 | 421.64 | 424.18 |
| 05/28/2001 | 424.18 | 424.18 | 424.18 | 424.18 |
| 05/29/2001 | 421.64 | 424.18 | 421.13 | 423.16 |
| 05/30/2001 | 421.13 | 421.13 | 415.02 | 417.56 |
| 05/31/2001 | 415.02 | 415.02 | 402.29 | 403.56 |
| 06/01/2001 | 403.56 | 409.92 | 397.19 | 407.38 |
| 06/04/2001 | 406.11 | 413.11 | 405.85 | 413.11 |
| 06/05/2001 | 412.47 | 417.56 | 412.47 | 412.47 |
| 06/06/2001 | 410.94 | 412.47 | 407.38 | 407.38 |
| 06/07/2001 | 407.38 | 407.38 | 407.38 | 407.38 |
| 06/08/2001 | 408.4 | 408.4 | 408.4 | 408.4 |
| 06/11/2001 | 409.92 | 409.92 | 408.65 | 408.65 |
| 06/12/2001 | 408.65 | 409.92 | 408.65 | 409.92 |
| 06/13/2001 | 411.45 | 411.45 | 407.38 | 409.16 |
| 06/14/2001 | 408.65 | 409.92 | 407.38 | 408.01 |
| 06/15/2001 | 402.29 | 402.29 | 397.7 | 400.5 |
| 06/18/2001 | 401.78 | 401.78 | 398.72 | 401.27 |
| 06/19/2001 | 398.21 | 400.76 | 397.19 | 398.01 |
| 06/20/2001 | 392.1 | 394.14 | 392.1 | 392.36 |
| 06/21/2001 | 394.14 | 394.14 | 385.99 | 385.99 |
| 06/22/2001 | 381.41 | 381.41 | 380.39 | 380.39 |
| 06/25/2001 | 381.92 | 381.92 | 378.35 | 379.37 |
| 06/26/2001 | 382.94 | 382.94 | 372.75 | 372.75 |
| 06/27/2001 | 371.99 | 371.99 | 361.55 | 365.62 |
| 06/28/2001 | 362.69 | 362.69 | 362.57 | 362.57 |
| 06/29/2001 | 361.55 | 361.55 | 356.46 | 359 |
| 07/02/2001 | 356.46 | 363.48 | 356.46 | 361.04 |
| 07/03/2001 | 363.08 | 367.66 | 360.53 | 365.11 |
| 07/04/2001 | 365.11 | 368.13 | 365.11 | 368.13 |
| 07/05/2001 | 368.17 | 371.73 | 368.17 | 371.73 |
| 07/06/2001 | 365.11 | 368.17 | 365.11 | 368.17 |
| 07/09/2001 | 365.11 | 365.11 | 365.11 | 365.11 |
| 07/10/2001 | 365.11 | 368.13 | 363.08 | 365.11 |
| 07/11/2001 | 363.08 | 363.08 | 355.44 | 358.24 |
| 07/12/2001 | 359.87 | 362.57 | 359 | 360.53 |
| 07/13/2001 | 360.53 | 360.53 | 360.53 | 360.53 |
| 07/16/2001 | 363.08 | 364.09 | 359 | 359 |
| 07/17/2001 | 359 | 360.02 | 359 | 359 |
| 07/18/2001 | 359 | 361.04 | 359 | 359 |
| 07/19/2001 | 356.46 | 356.46 | 354.55 | 354.55 |
| 07/20/2001 | 354.93 | 356.97 | 348.82 | 351.36 |
| 07/23/2001 | 347.29 | 347.29 | 343.73 | 345.75 |
| 07/24/2001 | 341.18 | 341.18 | 328.45 | 330.99 |
| 07/25/2001 | 330.99 | 333.54 | 328.45 | 330.99 |
| 07/26/2001 | 338.63 | 344.41 | 336.7 | 339.65 |
| 07/27/2001 | 311.64 | 351.36 | 311.64 | 351.36 |
| 07/30/2001 | 348.82 | 351.36 | 348.82 | 351.36 |
| 07/31/2001 | 350.35 | 357.98 | 348.82 | 352.89 |
| 08/01/2001 | 358.49 | 359 | 356.36 | 357.22 |
| 08/02/2001 | 361.55 | 366.64 | 360.53 | 366.64 |
| 08/03/2001 | 364.09 | 372.2 | 364.09 | 371.73 |
| 08/06/2001 | 374.28 | 376.82 | 373.01 | 376.82 |
| 08/07/2001 | 372.79 | 372.79 | 366.64 | 368.68 |
| 08/08/2001 | 366.64 | 370.81 | 366.64 | 369.19 |
| 08/09/2001 | 371.73 | 371.73 | 369.51 | 369.51 |
| 08/10/2001 | 370.46 | 373.01 | 369.19 | 371.73 |
| 08/13/2001 | 369.19 | 375.5 | 369.19 | 372.75 |
| 08/14/2001 | 375.81 | 376.82 | 373.01 | 373.26 |
| 08/15/2001 | 378.35 | 380.9 | 378.35 | 378.86 |
| 08/16/2001 | 384.46 | 384.46 | 379.88 | 380.39 |
| 08/17/2001 | 380.64 | 383.95 | 380.64 | 383.19 |
| 08/20/2001 | 380.64 | 381.92 | 380.64 | 381.92 |
| 08/21/2001 | 380.64 | 381.92 | 380.64 | 381.92 |
| 08/22/2001 | 380.64 | 384.46 | 379.37 | 379.37 |
| 08/23/2001 | 380.64 | 382.94 | 379.37 | 381.41 |
| 08/24/2001 | 383.44 | 386.06 | 379.37 | 386.06 |
| 08/27/2001 | 386.06 | 386.06 | 386.06 | 386.06 |
| 08/28/2001 | 385.74 | 385.74 | 383.19 | 385.74 |
| 08/29/2001 | 387.01 | 387.01 | 386.08 | 387.01 |
| 08/30/2001 | 388.63 | 389.63 | 387.01 | 387.01 |
| 08/31/2001 | 386.54 | 389.56 | 386.54 | 389.56 |
| 09/03/2001 | 388.28 | 388.28 | 388.28 | 388.28 |
| 09/04/2001 | 385.99 | 387.77 | 384.46 | 385.23 |
| 09/05/2001 | 382.94 | 385.48 | 381.92 | 385.48 |
| 09/06/2001 | 381.92 | 383.95 | 381.92 | 382.43 |
| 09/07/2001 | 381.92 | 382.31 | 371.73 | 372.39 |
| 09/10/2001 | 369.19 | 369.19 | 349.45 | 349.84 |
| 09/11/2001 | 355.79 | 357.73 | 355.79 | 356.46 |
| 09/12/2001 | 338.63 | 338.63 | 336.09 | 337.61 |
| 09/13/2001 | 338.63 | 353.91 | 338.63 | 353.91 |
| 09/14/2001 | 350.85 | 351.87 | 350.85 | 351.87 |
| 09/17/2001 | 346.27 | 349.84 | 346.27 | 346.27 |
| 09/18/2001 | 346.27 | 346.27 | 330.99 | 330.99 |
| 09/19/2001 | 331.66 | 331.66 | 328.45 | 329.21 |
| 09/20/2001 | 325.9 | 325.9 | 310.63 | 323.36 |
| 09/21/2001 | 308.08 | 308.08 | 264.8 | 284.5 |
| 09/24/2001 | 286.69 | 289.24 | 277.53 | 285.16 |
| 09/25/2001 | 285.16 | 286.18 | 281.6 | 283.64 |
| 09/26/2001 | 285.9 | 285.9 | 283.64 | 284.43 |
| 09/27/2001 | 283.64 | 287.2 | 283.64 | 284.15 |
| 09/28/2001 | 284.15 | 284.15 | 284.15 | 284.15 |
| 10/01/2001 | 287.71 | 287.71 | 284.66 | 284.66 |
| 10/02/2001 | 285.67 | 285.67 | 284.15 | 285.67 |
| 10/03/2001 | 274.98 | 282.62 | 274.98 | 282.62 |
| 10/04/2001 | 282.57 | 292.8 | 282.57 | 284.66 |
| 10/05/2001 | 291.78 | 295.35 | 291.53 | 294.33 |
| 10/08/2001 | 290.92 | 300.44 | 290.92 | 299.17 |
| 10/09/2001 | 300.44 | 307.06 | 300.44 | 303.83 |
| 10/10/2001 | 301.46 | 312.15 | 301.46 | 305.53 |
| 10/11/2001 | 315.72 | 318.26 | 315.72 | 317.96 |
| 10/12/2001 | 320.1 | 320.1 | 308.08 | 309.61 |
| 10/15/2001 | 310.72 | 312.15 | 308.59 | 310.63 |
| 10/16/2001 | 310.63 | 310.63 | 310.63 | 310.63 |
| 10/17/2001 | 322.85 | 330.99 | 322.85 | 329.47 |
| 10/18/2001 | 329.47 | 333.54 | 329.47 | 333.54 |
| 10/19/2001 | 334.41 | 336.09 | 333.54 | 336.09 |
| 10/22/2001 | 335.07 | 337.61 | 333.54 | 333.54 |
| 10/23/2001 | 334.56 | 336.6 | 334.05 | 335.58 |
| 10/24/2001 | 337.61 | 337.61 | 334.56 | 334.56 |
| 10/25/2001 | 334.05 | 336.09 | 333.54 | 333.54 |
| 10/26/2001 | 333.54 | 333.54 | 333.54 | 333.54 |
| 10/29/2001 | 345.25 | 352.89 | 345.25 | 349.33 |
| 10/30/2001 | 346.27 | 348.05 | 341.18 | 345 |
| 10/31/2001 | 341.18 | 341.18 | 336.09 | 340.16 |
| 11/01/2001 | 337.02 | 337.36 | 333.03 | 333.03 |
| 11/02/2001 | 335.07 | 335.07 | 330.99 | 332.01 |
| 11/05/2001 | 333.54 | 336.09 | 333.54 | 336.09 |
| 11/06/2001 | 334.81 | 336.83 | 333.54 | 336.83 |
| 11/07/2001 | 336.09 | 336.09 | 333.54 | 333.54 |
| 11/08/2001 | 337.11 | 337.11 | 333.54 | 334.24 |
| 11/09/2001 | 337.11 | 337.11 | 334.47 | 334.47 |
| 11/12/2001 | 336.09 | 336.09 | 326.41 | 326.54 |
| 11/13/2001 | 332.01 | 332.01 | 327.94 | 329.72 |
| 11/14/2001 | 331.5 | 334.05 | 329.98 | 330.99 |
| 11/15/2001 | 332.52 | 332.9 | 329.09 | 329.98 |
| 11/16/2001 | 332.52 | 333.54 | 330.99 | 331.76 |
| 11/19/2001 | 333.03 | 333.54 | 332.52 | 333.03 |
| 11/20/2001 | 332.61 | 332.61 | 330.99 | 331.76 |
| 11/21/2001 | 329.98 | 332.01 | 329.98 | 332.01 |
| 11/22/2001 | 332.01 | 336.09 | 330.99 | 332.79 |
| 11/23/2001 | 337.11 | 339.65 | 335.07 | 336.85 |
| 11/26/2001 | 340.16 | 341.18 | 337.11 | 339.14 |
| 11/27/2001 | 340.52 | 358.49 | 340.52 | 348.82 |
| 11/28/2001 | 357.98 | 357.98 | 341.18 | 346.27 |
| 11/29/2001 | 344.49 | 344.83 | 342.71 | 342.71 |
| 11/30/2001 | 343.73 | 349.84 | 343.73 | 349.33 |
| 12/03/2001 | 349.84 | 349.84 | 345.25 | 346.18 |
| 12/04/2001 | 345.92 | 346.27 | 343.73 | 344.39 |
| 12/05/2001 | 345.25 | 360.53 | 344.24 | 344.24 |
| 12/06/2001 | 360.28 | 369.19 | 357.98 | 367.66 |
| 12/07/2001 | 364.09 | 367.66 | 360.53 | 364.09 |
| 12/10/2001 | 359.51 | 360.53 | 356.46 | 359 |
| 12/11/2001 | 354.84 | 357.47 | 354.84 | 356.46 |
| 12/12/2001 | 356.46 | 357.47 | 354.93 | 357.47 |
| 12/13/2001 | 354.93 | 357.22 | 354.93 | 357.22 |
| 12/14/2001 | 357.98 | 359 | 355.44 | 356.97 |
| 12/17/2001 | 359.47 | 362.57 | 356.46 | 362.57 |
| 12/18/2001 | 361.55 | 369.65 | 360.33 | 369.19 |
| 12/19/2001 | 371.73 | 371.73 | 367.66 | 371.73 |
| 12/20/2001 | 369.19 | 374.28 | 369.19 | 374.28 |
| 12/21/2001 | 375.55 | 376.82 | 371.73 | 376.76 |
| 12/24/2001 | 373.01 | 373.01 | 373.01 | 373.01 |
| 12/25/2001 | 373.01 | 373.01 | 373.01 | 373.01 |
| 12/26/2001 | 373.01 | 373.01 | 373.01 | 373.01 |
| 12/27/2001 | 376.82 | 376.82 | 372.75 | 372.75 |
| 12/28/2001 | 373.01 | 373.01 | 373.01 | 373.01 |
| 12/31/2001 | 372.24 | 373.01 | 372.24 | 373.01 |