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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 475.8181
CLOSE 476.1975

Low

LOW 384.46

High

HIGH 574.47
DATEOPENHIGHLOWCLOSE
01/01/2003437.42437.42437.42437.42
01/02/2003433.86439.46433.86439.46
01/03/2003442.01443.94440.48441.75
01/06/2003441.5441.5437.93439.2
01/07/2003436.91439.46435.39435.39
01/08/2003435.39435.39433.86434.62
01/09/2003431.31434.88431.31432.84
01/10/2003432.33432.84430.29431.31
01/13/2003431.82433.35430.29430.29
01/14/2003430.29430.8428.77428.77
01/15/2003429.27431.06429.15429.27
01/16/2003429.78430.29428.77430.29
01/17/2003429.78432.84428.77431.82
01/20/2003430.29430.8429.38430.8
01/21/2003433.86437.93433.35435.39
01/22/2003432.84433.01427.75430.8
01/23/2003429.27431.82428.77428.77
01/24/2003428.77480.45427.75427.75
01/27/2003427.75427.75424.18424.18
01/28/2003426.22426.22408.91411.96
01/29/2003411.45411.45397.19401.09
01/30/2003401.27407.38398.72406.36
01/31/2003397.42398.24390.57393.37
02/03/2003394.65400.94394.65400.94
02/04/2003397.19399.74392.1398.72
02/05/2003392.1392.1389.56390.06
02/06/2003389.56389.56384.46384.46
02/07/2003388.54393.88385.23389.56
02/10/2003393.63393.63392.1393.37
02/11/2003397.19398.21393.12395.16
02/12/2003395.16398.72393.63397.96
02/13/2003397.19399.74397.19398.72
02/14/2003398.21402.49398.07399.23
02/17/2003403.18405.85402.8403.81
02/18/2003405.85405.85403.3405.14
02/19/2003404.07404.46400.76403.3
02/20/2003399.74403.81399.74399.74
02/21/2003401.78403.81401.78402.8
02/24/2003399.74402.29399.74401.78
02/25/2003398.72400.76395.67396.18
02/26/2003398.98398.98394.65394.65
02/27/2003395.16395.16394.14394.14
02/28/2003395.16395.16392.1392.1
03/03/2003393.12398.21393.12393.96
03/04/2003397.19399.74397.19398.47
03/05/2003400.76400.96395.67396.68
03/06/2003395.67397.7395.67395.67
03/07/2003398.21398.21394.48394.48
03/10/2003392.71395.67392.71393.12
03/11/2003392.1393.63389.3389.36
03/12/2003393.12393.63388.03390.57
03/13/2003388.03389.75388.03389.56
03/14/2003391.08392.1387.01389.56
03/17/2003391.08392.1389.87389.87
03/18/2003392.93401.27391.71398.39
03/19/2003398.72404.83398.72404.83
03/20/2003405.85411.83405.85411.45
03/21/2003412.47416.03412.47416.03
03/24/2003410.94415.02410.94414
03/25/2003414.51417.56410.94417.56
03/26/2003419.09428.77419.09422.65
03/27/2003423.67427.75423.67427.75
03/28/2003429.78432.84428.77430.29
03/31/2003427.75428.51426.22428.26
04/01/2003430.29430.29426.22426.73
04/02/2003425.2428.77424.69424.69
04/03/2003428.77428.77424.69428.77
04/04/2003424.18427.45424.18425.96
04/07/2003428.77436.91428.77436.91
04/08/2003430.29430.29422.65425.71
04/09/2003426.22427.75422.65426.73
04/10/2003427.75432.84427.75432.84
04/11/2003433.86438.95433.86433.86
04/14/2003436.91439.46436.91436.91
04/15/2003434.75440.48434.37437.93
04/16/2003439.97447.1439.97443.02
04/17/2003444.55444.55440.48443.02
04/18/2003443.02443.02443.02443.02
04/21/2003443.02443.02443.02443.02
04/22/2003440.86445.06440.86443.47
04/23/2003443.02449.13442.8445.57
04/24/2003449.13449.13447.38448.12
04/25/2003448.12449.64448.12448.12
04/28/2003447.67448.56445.57448.12
04/29/2003447.35448.37445.57448.12
04/30/2003446.08447.83445.57446.08
05/01/2003445.57447.1445.57447.1
05/02/2003444.04447.1424.18424.18
05/05/2003440.48440.48424.18424.18
05/06/2003440.48440.99437.93440.48
05/07/2003428.51432.84428.51430.29
05/08/2003429.54432.84427.75427.75
05/09/2003428.77430.71425.2425.2
05/12/2003427.75427.75423.67424.69
05/13/2003426.73436.91425.2428.77
05/14/2003437.93437.93434.37437.93
05/15/2003437.93437.93432.84434.37
05/16/2003435.03435.39432.33433.86
05/19/2003432.33434.37431.38431.57
05/20/2003433.08433.08430.29430.29
05/21/2003430.47431.57429.27429.27
05/22/2003433.86444.26432.84444.26
05/23/2003444.76445.06440.48440.48
05/26/2003440.48440.48440.48440.48
05/27/2003440.99448.12440.99446.56
05/28/2003447.61458.3447.61453.72
05/29/2003458.3465.94458.3460.85
05/30/2003460.85464.41448.12448.12
06/02/2003460.85464.41460.85464.41
06/03/2003464.41466.57461.86463.14
06/04/2003463.93469.5463.93466.96
06/05/2003472.56473.58465.94466.45
06/06/2003468.48478.29465.94478.29
06/09/2003474.09478.67474.09476.43
06/10/2003475.1479.69475.1475.1
06/11/2003476.12478.67475.1475.1
06/12/2003477.14478.67474.43476.33
06/13/2003475.92479.69475.92479.69
06/16/2003481.22481.22477.14479.66
06/17/2003480.2480.71477.14479.66
06/18/2003481.22481.22477.14481.22
06/19/2003477.59483.76477.59483.76
06/20/2003482.49483.76481.22481.66
06/23/2003486.31486.31482.23485.54
06/24/2003485.8488.34483.76487.07
06/25/2003488.34488.59485.29488.59
06/26/2003485.29488.85485.29485.29
06/27/2003485.29493.95485.29491.4
06/30/2003491.4494.96489.87494.96
07/01/2003490.89492.42489.87491.65
07/02/2003491.4494.96489.87494.46
07/03/2003496.49501.58496.49501.58
07/04/2003499.04502.6497.51500.06
07/07/2003501.58504.11498.02500.31
07/08/2003502.6504.13500.57501.84
07/09/2003504.13505.23500.49504.13
07/10/2003505.4513.3504.89511.26
07/11/2003509.22511.01508.2509.22
07/14/2003509.48510.24509.22509.22
07/15/2003508.71511.77508.71509.73
07/16/2003511.77512.79507.7512.79
07/17/2003509.22514.31509.22514.31
07/18/2003511.77511.77509.22511.77
07/21/2003509.22514.31509.22514.31
07/22/2003510.85512.28510.24512.28
07/23/2003514.58515.33513.04513.55
07/24/2003515.84516.3512.79514.06
07/25/2003514.31516.3511.77511.77
07/28/2003511.77516.86509.22511.77
07/29/2003512.18512.41501.58502.86
07/30/2003502.09503.62501.58502.86
07/31/2003500.06503.32500.06502.09
08/01/2003503.11503.32501.08502.09
08/04/2003503.11503.11500.06502.09
08/05/2003502.35505.15500.57502.35
08/06/2003502.86503.11500.57503.11
08/07/2003499.04503.11499.04501.58
08/08/2003501.58501.58499.04499.04
08/11/2003502.3502.3499.04502.09
08/12/2003499.04502.09499.04499.04
08/13/2003498.4500.57496.49496.49
08/14/2003495.47498.53494.96495.47
08/15/2003498.22498.22492.93495.47
08/18/2003495.98495.98493.95493.95
08/19/2003493.95498.02492.87493.95
08/20/2003493.95494.44491.4493.44
08/21/2003493.44495.47491.4494.96
08/22/2003494.46494.46491.4493.19
08/25/2003493.19493.19493.19493.19
08/26/2003491.4494.46491.4493.7
08/27/2003491.4494.2491.15493.44
08/28/2003494.46494.46491.4494.2
08/29/2003491.4493.44491.4493.44
09/01/2003490.38493.95490.38493.95
09/02/2003495.21495.47491.91494.96
09/03/2003499.04513.3499.04511.77
09/04/2003514.31518.39511.77518.13
09/05/2003521.95529.82519.41529.82
09/08/2003527.05529.59520.93521.44
09/09/2003521.44523.48519.41521.44
09/10/2003521.44521.44516.86518.39
09/11/2003459.09516.1450.42516.1
09/12/2003516.1516.86516.1516.86
09/15/2003518.64518.64452.64518.64
09/16/2003517.62517.62516.86516.86
09/17/2003516.1516.86451.09516.86
09/18/2003516.86516.86451.09516.86
09/19/2003516.86516.86516.86516.86
09/22/2003518.13518.9518.13518.9
09/23/2003518.13521.95516.86518.89
09/24/2003519.41521.95516.86516.86
09/25/2003518.13522.2512.79512.79
09/26/2003514.82515.84512.53512.79
09/29/2003514.82514.82512.79514.82
09/30/2003514.82515.33509.22512.79
10/01/2003511.26512.28508.2510.5
10/02/2003513.16530.68509.02517.45
10/03/2003559.01559.01559.01559.01
10/06/2003559.53561.59550.25550.25
10/07/2003553.09554.89548.09548.09
10/08/2003546.39548.71543.56543.56
10/09/2003546.13548.71543.56546.13
10/10/2003546.13548.71543.56548.71
10/13/2003546.13547.68542.53543.56
10/14/2003545.1547.68543.56546.13
10/15/2003545.62547.68543.56546.13
10/16/2003545.62547.68543.56546.13
10/17/2003545.62547.22543.56545.62
10/20/2003545.62545.62540.98545.1
10/21/2003543.04543.56539.95539.95
10/22/2003540.21540.21535.83537.13
10/23/2003532.48532.48525.52529.66
10/24/2003528.61528.61526.55527.07
10/27/2003525.52525.52515.22520.37
10/28/2003519.86525.52519.86524.23
10/29/2003526.81533.25525.52530.68
10/30/2003530.68533.25528.1531.32
10/31/2003530.68533.25528.1528.1
11/03/2003535.83540.98530.68536.86
11/04/2003531.71533.77529.64533.77
11/05/2003522.95530.16521.4530.16
11/06/2003528.1528.1517.79521.4
11/07/2003524.49524.49519.34523.98
11/10/2003520.37520.37515.22517.79
11/11/2003513.16514.7512.64514.7
11/12/2003515.22515.22510.58512.13
11/13/2003515.22516.83513.67515.22
11/14/2003518.31522.95516.25519.86
11/17/2003515.22515.22512.64512.64
11/18/2003515.22525.52515.22523.98
11/19/2003520.37533.25520.37525.01
11/20/2003522.95523.46520.37523.46
11/21/2003520.89527.58520.89524.49
11/24/2003525.52528.1525.52528.1
11/25/2003526.55530.68525.52525.52
11/26/2003530.68538.4528.1533.25
11/27/2003535.31535.83533.25534.28
11/28/2003535.52574.47533.25574.47
12/01/2003564.16564.16543.56543.56
12/02/2003547.68548.71545.1545.62
12/03/2003548.71551.28540.46540.98
12/04/2003547.16548.19537.89537.89
12/05/2003538.92542.01538.4538.92
12/08/2003536.34537.37533.25537.37
12/09/2003535.83538.4525.52533.25
12/10/2003533.51535.83530.68535.83
12/11/2003535.83544.07535.83541.49
12/12/2003544.59544.59535.83540.46
12/15/2003538.4545.62536.34545.62
12/16/2003545.62548.71544.07548.19
12/17/2003545.62550.25545.62550.25
12/18/2003546.65548.71546.65548.71
12/19/2003548.71551.28548.71549.74
12/22/2003544.07549.74544.07545.1
12/23/2003543.56548.71543.56548.71
12/24/2003547.16547.16546.13546.13
12/25/2003490.78490.78490.78490.78
12/26/2003490.78490.78490.78490.78
12/29/2003540.98548.71540.98542.01
12/30/2003546.13546.13546.13546.13
12/31/2003540.98544.07540.98544.07