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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 403.3623
CLOSE 403.7311
Low
LOW 320.81
High
HIGH 473.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 373.01 | 373.01 | 373.01 | 373.01 |
| 01/02/2002 | 374.28 | 374.28 | 371.73 | 373.01 |
| 01/03/2002 | 376.82 | 381.92 | 376.16 | 381.41 |
| 01/04/2002 | 381.92 | 385.99 | 381.92 | 384.41 |
| 01/07/2002 | 386.08 | 390.57 | 384.37 | 390.57 |
| 01/08/2002 | 390.06 | 398.21 | 390.06 | 394.65 |
| 01/09/2002 | 402.29 | 402.29 | 397.19 | 397.7 |
| 01/10/2002 | 397.7 | 398.12 | 393.63 | 397.1 |
| 01/11/2002 | 396.79 | 398.21 | 393.63 | 395.41 |
| 01/14/2002 | 397.66 | 397.66 | 395.16 | 395.71 |
| 01/15/2002 | 394.65 | 396.68 | 394.65 | 396.68 |
| 01/16/2002 | 398.21 | 398.21 | 394.65 | 396.68 |
| 01/17/2002 | 394.14 | 398.72 | 394.14 | 397.45 |
| 01/18/2002 | 396.18 | 396.84 | 392.1 | 396.18 |
| 01/21/2002 | 392.1 | 393.12 | 392.1 | 392.1 |
| 01/22/2002 | 392.1 | 396.18 | 387.01 | 390.57 |
| 01/23/2002 | 389.86 | 392.1 | 389.09 | 390.83 |
| 01/24/2002 | 391.08 | 391.08 | 387.01 | 389.05 |
| 01/25/2002 | 390.57 | 392.1 | 390.57 | 392.1 |
| 01/28/2002 | 392.1 | 392.1 | 388.03 | 388.54 |
| 01/29/2002 | 388.03 | 392.1 | 388.03 | 392.1 |
| 01/30/2002 | 389.09 | 390.83 | 388.03 | 388.54 |
| 01/31/2002 | 392.1 | 392.1 | 387.01 | 387.01 |
| 02/01/2002 | 392.1 | 392.1 | 388.03 | 388.54 |
| 02/04/2002 | 388.03 | 391.08 | 388.03 | 390.06 |
| 02/05/2002 | 392.1 | 398.21 | 392.1 | 398.21 |
| 02/06/2002 | 396.94 | 397.29 | 392.1 | 392.1 |
| 02/07/2002 | 391.34 | 394.39 | 389.56 | 390.32 |
| 02/08/2002 | 388.03 | 391.08 | 388.03 | 389.05 |
| 02/11/2002 | 387.01 | 391.49 | 387.01 | 389.56 |
| 02/12/2002 | 387.01 | 391.59 | 387.01 | 391.59 |
| 02/13/2002 | 387.01 | 392.1 | 387.01 | 392.1 |
| 02/14/2002 | 389.56 | 391.59 | 387.01 | 389.56 |
| 02/15/2002 | 390.06 | 390.06 | 388.03 | 388.03 |
| 02/18/2002 | 391.04 | 391.59 | 389.75 | 389.75 |
| 02/19/2002 | 392.1 | 392.1 | 389.56 | 390.57 |
| 02/20/2002 | 389.81 | 394.14 | 389.81 | 393.59 |
| 02/21/2002 | 390.83 | 395.04 | 390.83 | 395.04 |
| 02/22/2002 | 389.56 | 389.56 | 389.56 | 389.56 |
| 02/25/2002 | 391.59 | 392.1 | 390.06 | 392.1 |
| 02/26/2002 | 392.1 | 393.63 | 390.57 | 391.59 |
| 02/27/2002 | 390.06 | 393.12 | 389.56 | 390.57 |
| 02/28/2002 | 388.54 | 388.54 | 378.35 | 378.35 |
| 03/01/2002 | 379.12 | 379.12 | 375.3 | 375.3 |
| 03/04/2002 | 374.69 | 376.82 | 374.28 | 374.94 |
| 03/05/2002 | 374.28 | 375.3 | 374.28 | 374.28 |
| 03/06/2002 | 372.75 | 376.82 | 371.73 | 374.28 |
| 03/07/2002 | 376.82 | 376.82 | 374.28 | 376.82 |
| 03/08/2002 | 376.82 | 378.35 | 374.28 | 378.31 |
| 03/11/2002 | 378.44 | 380.13 | 376.73 | 378.35 |
| 03/12/2002 | 378.86 | 381.92 | 378.35 | 379.37 |
| 03/13/2002 | 378.9 | 381.92 | 378.9 | 379.88 |
| 03/14/2002 | 379.37 | 381.92 | 379.37 | 381.92 |
| 03/15/2002 | 377.84 | 381.92 | 377.84 | 381.92 |
| 03/18/2002 | 381.92 | 385.99 | 381.92 | 382.94 |
| 03/19/2002 | 385.2 | 387.78 | 382.94 | 384.37 |
| 03/20/2002 | 383.44 | 387.48 | 383.44 | 387.01 |
| 03/21/2002 | 385.99 | 388.28 | 384.46 | 384.46 |
| 03/22/2002 | 389.56 | 404.83 | 388.89 | 398.21 |
| 03/25/2002 | 398.25 | 401.27 | 397.19 | 401.27 |
| 03/26/2002 | 396.73 | 399.74 | 395.67 | 398.21 |
| 03/27/2002 | 395.67 | 399.74 | 395.67 | 396.73 |
| 03/28/2002 | 396.73 | 396.73 | 396.73 | 396.73 |
| 03/29/2002 | 396.73 | 396.73 | 396.73 | 396.73 |
| 04/01/2002 | 396.73 | 396.73 | 396.73 | 396.73 |
| 04/02/2002 | 395.67 | 400.21 | 395.67 | 398.72 |
| 04/03/2002 | 402.29 | 420.11 | 401.62 | 413.49 |
| 04/04/2002 | 417.56 | 419.6 | 412.47 | 415.31 |
| 04/05/2002 | 416.5 | 423.06 | 414.55 | 417.41 |
| 04/08/2002 | 423.67 | 428.77 | 422.65 | 424.69 |
| 04/09/2002 | 423.67 | 433.86 | 423.67 | 430.8 |
| 04/10/2002 | 432.84 | 443.02 | 431.82 | 439.2 |
| 04/11/2002 | 440.48 | 453.21 | 438.95 | 443.53 |
| 04/12/2002 | 441.5 | 443.02 | 438.95 | 439.46 |
| 04/15/2002 | 442.1 | 448.12 | 439.46 | 445.57 |
| 04/16/2002 | 443.02 | 448.12 | 443.02 | 444.84 |
| 04/17/2002 | 446.08 | 447.1 | 444.04 | 445.1 |
| 04/18/2002 | 447.61 | 448.12 | 444.55 | 446.33 |
| 04/19/2002 | 447.45 | 455.75 | 446.84 | 455.75 |
| 04/22/2002 | 456.88 | 459.32 | 455.75 | 457.54 |
| 04/23/2002 | 457.64 | 457.64 | 455.75 | 457.28 |
| 04/24/2002 | 458.3 | 467.47 | 458.3 | 466.45 |
| 04/25/2002 | 465.94 | 468.48 | 465.01 | 465.94 |
| 04/26/2002 | 465.94 | 466.19 | 465.94 | 465.94 |
| 04/29/2002 | 465.94 | 468.48 | 465.94 | 465.94 |
| 04/30/2002 | 464.05 | 464.05 | 458.3 | 459.09 |
| 05/01/2002 | 448.12 | 451.68 | 448.12 | 449.39 |
| 05/02/2002 | 447.1 | 455.75 | 446.08 | 446.08 |
| 05/03/2002 | 453.72 | 455.09 | 453.21 | 455.09 |
| 05/06/2002 | 455.09 | 455.09 | 455.09 | 455.09 |
| 05/07/2002 | 455.12 | 455.45 | 453.21 | 454.74 |
| 05/08/2002 | 455.75 | 462.09 | 455.75 | 462.09 |
| 05/09/2002 | 460.85 | 465.94 | 459.32 | 463.39 |
| 05/10/2002 | 465.94 | 467.47 | 462.37 | 464.28 |
| 05/13/2002 | 469.71 | 471.03 | 465.94 | 466.96 |
| 05/14/2002 | 466.96 | 473.58 | 465.94 | 469.5 |
| 05/15/2002 | 469.5 | 472.99 | 463.39 | 471.03 |
| 05/16/2002 | 462.37 | 465.64 | 460.85 | 463.76 |
| 05/17/2002 | 461.36 | 461.86 | 458.3 | 460.34 |
| 05/20/2002 | 458.3 | 462.37 | 458.3 | 459.32 |
| 05/21/2002 | 460.18 | 460.18 | 450.66 | 450.66 |
| 05/22/2002 | 452.19 | 452.3 | 449.13 | 451.68 |
| 05/23/2002 | 453.21 | 454.23 | 449.64 | 451.94 |
| 05/24/2002 | 449.64 | 452.9 | 449.13 | 452.9 |
| 05/27/2002 | 449.13 | 449.64 | 449.13 | 449.13 |
| 05/28/2002 | 448.12 | 449.13 | 440.48 | 444.55 |
| 05/29/2002 | 441.5 | 444.55 | 440.48 | 443.02 |
| 05/30/2002 | 445.57 | 445.57 | 440.48 | 440.48 |
| 05/31/2002 | 441.5 | 441.5 | 441.5 | 441.5 |
| 06/03/2002 | 441.5 | 441.5 | 441.5 | 441.5 |
| 06/04/2002 | 441.5 | 441.5 | 441.5 | 441.5 |
| 06/05/2002 | 443.02 | 444.55 | 440.48 | 444.55 |
| 06/06/2002 | 445.57 | 450.66 | 444.55 | 449.13 |
| 06/07/2002 | 443.02 | 444.3 | 442.01 | 443.53 |
| 06/10/2002 | 446.59 | 446.59 | 442.01 | 443.79 |
| 06/11/2002 | 443.79 | 446.59 | 442.01 | 445.06 |
| 06/12/2002 | 444.04 | 445.57 | 443.02 | 445.57 |
| 06/13/2002 | 448.12 | 452.19 | 448.12 | 450.41 |
| 06/14/2002 | 448.12 | 448.12 | 440.48 | 440.48 |
| 06/17/2002 | 444.04 | 445.57 | 443.53 | 445.57 |
| 06/18/2002 | 445.57 | 445.57 | 440.48 | 442.01 |
| 06/19/2002 | 438.95 | 439.97 | 433.86 | 439.97 |
| 06/20/2002 | 432.84 | 432.84 | 424.69 | 430.29 |
| 06/21/2002 | 426.22 | 427.75 | 425.2 | 426.47 |
| 06/24/2002 | 429.27 | 430.29 | 426.22 | 428.26 |
| 06/25/2002 | 430.29 | 432.84 | 427.75 | 429.39 |
| 06/26/2002 | 422.65 | 425.2 | 422.65 | 425.2 |
| 06/27/2002 | 424.18 | 426.22 | 421.13 | 421.13 |
| 06/28/2002 | 425.2 | 435.39 | 420.11 | 421.13 |
| 07/01/2002 | 418.58 | 421.64 | 418.17 | 420.11 |
| 07/02/2002 | 417.56 | 417.56 | 409.92 | 414 |
| 07/03/2002 | 410.28 | 412.22 | 408.91 | 409.92 |
| 07/04/2002 | 408.91 | 408.91 | 405.55 | 405.55 |
| 07/05/2002 | 403.81 | 407.38 | 402.9 | 403.81 |
| 07/08/2002 | 403.3 | 404.83 | 402.8 | 404.83 |
| 07/09/2002 | 403.3 | 404.83 | 380.9 | 387.01 |
| 07/10/2002 | 385.48 | 393.26 | 385.07 | 392.1 |
| 07/11/2002 | 383.44 | 384.46 | 379.37 | 379.37 |
| 07/12/2002 | 381.92 | 381.92 | 371.73 | 376.82 |
| 07/15/2002 | 371.73 | 371.73 | 362.57 | 366.64 |
| 07/16/2002 | 365.62 | 365.62 | 354.42 | 356.85 |
| 07/17/2002 | 353.91 | 357.98 | 351.36 | 354.93 |
| 07/18/2002 | 352 | 355.44 | 351.36 | 353.91 |
| 07/19/2002 | 352 | 352.89 | 350.35 | 350.35 |
| 07/22/2002 | 347.8 | 348.82 | 346.27 | 346.27 |
| 07/23/2002 | 347.29 | 347.29 | 337.61 | 338.63 |
| 07/24/2002 | 336.09 | 336.09 | 329.47 | 329.47 |
| 07/25/2002 | 338.63 | 339.82 | 335.07 | 335.07 |
| 07/26/2002 | 336.6 | 338.12 | 336.09 | 337.87 |
| 07/29/2002 | 336.8 | 339.65 | 336.8 | 337.87 |
| 07/30/2002 | 339.65 | 340.16 | 331.63 | 333.54 |
| 07/31/2002 | 333.54 | 336.09 | 332.86 | 333.54 |
| 08/01/2002 | 336.93 | 337.11 | 334.56 | 334.56 |
| 08/02/2002 | 335.07 | 336.87 | 334.56 | 334.56 |
| 08/05/2002 | 334.56 | 336.6 | 333.54 | 333.54 |
| 08/06/2002 | 332.52 | 332.52 | 321.32 | 323.36 |
| 08/07/2002 | 320.81 | 323.36 | 320.81 | 323.36 |
| 08/08/2002 | 325.9 | 328.45 | 323.87 | 325.9 |
| 08/09/2002 | 329.47 | 336.09 | 329.47 | 333.54 |
| 08/12/2002 | 336.7 | 339.14 | 334.56 | 336.09 |
| 08/13/2002 | 340.92 | 343.73 | 338.63 | 343.73 |
| 08/14/2002 | 344.74 | 351.36 | 344.74 | 347.8 |
| 08/15/2002 | 353.91 | 364.09 | 353.91 | 364.09 |
| 08/16/2002 | 365.11 | 370.71 | 365.11 | 370.71 |
| 08/19/2002 | 370.71 | 379.88 | 370.71 | 376.82 |
| 08/20/2002 | 374.28 | 376.82 | 373.26 | 375.04 |
| 08/21/2002 | 376.82 | 377.84 | 373.77 | 375.3 |
| 08/22/2002 | 377.84 | 377.84 | 377.13 | 377.44 |
| 08/23/2002 | 374.79 | 376.06 | 374.28 | 374.28 |
| 08/26/2002 | 374.28 | 374.28 | 374.28 | 374.28 |
| 08/27/2002 | 374.79 | 376.57 | 374.79 | 376.57 |
| 08/28/2002 | 375.55 | 375.81 | 372.51 | 373.26 |
| 08/29/2002 | 372.75 | 372.75 | 370.71 | 371.73 |
| 08/30/2002 | 371.48 | 371.48 | 369.95 | 369.95 |
| 09/02/2002 | 369.19 | 370.46 | 369.19 | 370.46 |
| 09/03/2002 | 369.19 | 369.29 | 362.06 | 365.11 |
| 09/04/2002 | 361.55 | 364.35 | 357.98 | 361.55 |
| 09/05/2002 | 356.46 | 359 | 353.91 | 353.91 |
| 09/06/2002 | 351.36 | 357.47 | 351.36 | 356.46 |
| 09/09/2002 | 353.2 | 353.2 | 353.2 | 353.2 |
| 09/10/2002 | 355.44 | 363.08 | 354.42 | 356.46 |
| 09/11/2002 | 359 | 374.28 | 359 | 369.78 |
| 09/12/2002 | 371.73 | 374.28 | 369.19 | 374.28 |
| 09/13/2002 | 372.75 | 372.75 | 370.2 | 370.2 |
| 09/16/2002 | 371.73 | 371.73 | 365.11 | 366.64 |
| 09/17/2002 | 371.22 | 375.81 | 369.19 | 370.71 |
| 09/18/2002 | 363.08 | 363.08 | 359.77 | 359.77 |
| 09/19/2002 | 356.46 | 360.02 | 355.74 | 358.24 |
| 09/20/2002 | 353.91 | 361.55 | 353.4 | 359 |
| 09/23/2002 | 356.46 | 357.47 | 352.89 | 353.4 |
| 09/24/2002 | 352.38 | 352.38 | 343.22 | 347.29 |
| 09/25/2002 | 347.8 | 356.46 | 346.27 | 356.46 |
| 09/26/2002 | 366.64 | 366.64 | 361.55 | 362.82 |
| 09/27/2002 | 358.49 | 361.14 | 357.47 | 359 |
| 09/30/2002 | 359 | 363.08 | 358.65 | 362.57 |
| 10/01/2002 | 360.53 | 366.64 | 360.53 | 364.86 |
| 10/02/2002 | 381.92 | 397.19 | 381.92 | 392.52 |
| 10/03/2002 | 397.19 | 402.29 | 392.1 | 402.29 |
| 10/04/2002 | 401.52 | 402.29 | 397.19 | 399.41 |
| 10/07/2002 | 397.19 | 402.29 | 393.63 | 398.47 |
| 10/08/2002 | 406.36 | 412.47 | 406.36 | 412.47 |
| 10/09/2002 | 414 | 415.02 | 410.94 | 412.98 |
| 10/10/2002 | 410.94 | 415.02 | 410.94 | 415.02 |
| 10/11/2002 | 422.65 | 422.91 | 420.11 | 422.15 |
| 10/14/2002 | 422.65 | 422.65 | 415.53 | 420.62 |
| 10/15/2002 | 415.53 | 418.58 | 415.02 | 416.54 |
| 10/16/2002 | 415.02 | 417.56 | 413.49 | 415.02 |
| 10/17/2002 | 414 | 418.58 | 413.49 | 417.56 |
| 10/18/2002 | 417.56 | 420.11 | 416.03 | 419.09 |
| 10/21/2002 | 416.03 | 418.07 | 416.03 | 416.54 |
| 10/22/2002 | 416.03 | 417.56 | 416.03 | 417.05 |
| 10/23/2002 | 416.54 | 416.54 | 410.94 | 411.71 |
| 10/24/2002 | 409.42 | 409.42 | 404.83 | 407.38 |
| 10/25/2002 | 405.47 | 405.47 | 399.74 | 403.81 |
| 10/28/2002 | 403.81 | 408.91 | 403.81 | 408.4 |
| 10/29/2002 | 407.38 | 407.38 | 399.74 | 400.25 |
| 10/30/2002 | 403.81 | 409.92 | 403.81 | 409.92 |
| 10/31/2002 | 411.96 | 417.12 | 408.91 | 414 |
| 11/01/2002 | 413.49 | 417.56 | 412.88 | 416.03 |
| 11/04/2002 | 417.25 | 421.64 | 417.25 | 420.32 |
| 11/05/2002 | 416.54 | 420.62 | 416.54 | 417.82 |
| 11/06/2002 | 418.2 | 422.59 | 416.03 | 420.11 |
| 11/07/2002 | 415.02 | 415.02 | 411.2 | 411.2 |
| 11/08/2002 | 408.91 | 410.84 | 407.38 | 407.38 |
| 11/11/2002 | 406.36 | 406.36 | 398.21 | 399.09 |
| 11/12/2002 | 396.18 | 407.38 | 396.18 | 401.62 |
| 11/13/2002 | 409.16 | 409.16 | 404.83 | 408.4 |
| 11/14/2002 | 407.38 | 424.18 | 407.38 | 424.18 |
| 11/15/2002 | 426.22 | 428.26 | 425.2 | 427.75 |
| 11/18/2002 | 433.86 | 437.1 | 431.82 | 434.11 |
| 11/19/2002 | 434.88 | 437.93 | 431.82 | 435.89 |
| 11/20/2002 | 433.98 | 434.37 | 431.82 | 432.48 |
| 11/21/2002 | 435.39 | 437.93 | 433.86 | 435.71 |
| 11/22/2002 | 434.11 | 435.39 | 430.29 | 430.8 |
| 11/25/2002 | 432.58 | 434.37 | 430.8 | 434.37 |
| 11/26/2002 | 432.84 | 436.91 | 432.84 | 436.91 |
| 11/27/2002 | 432.84 | 434.94 | 431.82 | 433.64 |
| 11/28/2002 | 435.39 | 437.93 | 434.37 | 436.91 |
| 11/29/2002 | 437.93 | 437.93 | 434.37 | 436.15 |
| 12/02/2002 | 437.93 | 437.93 | 432.84 | 437.93 |
| 12/03/2002 | 432.84 | 436.4 | 432.84 | 434.62 |
| 12/04/2002 | 433.55 | 433.55 | 430.29 | 432.58 |
| 12/05/2002 | 431.06 | 432.84 | 430.29 | 430.29 |
| 12/06/2002 | 430.29 | 431.57 | 430.29 | 431.57 |
| 12/09/2002 | 430.93 | 432.33 | 428.77 | 431.88 |
| 12/10/2002 | 428.51 | 430.29 | 427.75 | 429.02 |
| 12/11/2002 | 429.78 | 429.78 | 427.75 | 427.75 |
| 12/12/2002 | 426.22 | 427.75 | 423.67 | 425.2 |
| 12/13/2002 | 420.62 | 422.11 | 420.11 | 420.11 |
| 12/16/2002 | 417.56 | 419.6 | 417.05 | 419.6 |
| 12/17/2002 | 417.56 | 421.1 | 416.54 | 418.58 |
| 12/18/2002 | 420.11 | 421.13 | 417.56 | 420.11 |
| 12/19/2002 | 418.58 | 418.58 | 416.54 | 417.56 |
| 12/20/2002 | 417.05 | 418.58 | 416.03 | 417.56 |
| 12/23/2002 | 420.11 | 422.65 | 418.58 | 421.38 |
| 12/24/2002 | 425.2 | 430.68 | 425.15 | 430.68 |
| 12/25/2002 | 430.68 | 430.68 | 430.68 | 430.68 |
| 12/26/2002 | 430.68 | 430.68 | 430.68 | 430.68 |
| 12/27/2002 | 430.8 | 432.84 | 430.8 | 431.57 |
| 12/30/2002 | 432.84 | 436.4 | 431.1 | 436.4 |
| 12/31/2002 | 436.4 | 437.93 | 436.4 | 437.42 |