ICP.L: Intermediate Capital Group plc Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 564.7364

CLOSE 564.7828

Low

LOW 479.15

High

HIGH 636.29

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	545.1	545.1	545.1	545.1
01/02/2004	543.56	546.13	540.98	545.1
01/05/2004	545.62	546.65	543.04	543.56
01/06/2004	540.98	551.28	540.98	550.77
01/07/2004	550.77	559.53	550.25	559.53
01/08/2004	560.56	582.2	560.56	576.01
01/09/2004	582.2	591.47	582.2	591.47
01/12/2004	588.38	592.5	587.35	591.47
01/13/2004	595.08	599.2	590.96	590.96
01/14/2004	589.93	595.08	589.93	594.56
01/15/2004	595.34	596.62	589.93	591.99
01/16/2004	589.93	590.96	589.93	590.96
01/19/2004	586.32	589.93	584.77	584.77
01/20/2004	584.77	587.35	582.2	587.35
01/21/2004	582.2	583.74	579.62	583.23
01/22/2004	579.11	579.11	559.01	559.01
01/23/2004	565.19	565.19	556.44	559.53
01/26/2004	561.59	564.16	558.5	560.56
01/27/2004	565.19	569.83	560.04	561.07
01/28/2004	560.56	566.74	559.53	565.71
01/29/2004	560.56	564.16	557.47	559.01
01/30/2004	561.59	564.16	560.56	564.16
02/02/2004	566.74	573.44	566.23	571.38
02/03/2004	567.77	575.5	567.77	575.5
02/04/2004	571.89	581.68	571.89	577.04
02/05/2004	577.04	591.47	577.04	587.35
02/06/2004	589.93	597.65	587.35	595.08
02/09/2004	598.17	599.71	595.08	596.62
02/10/2004	593.53	598.68	592.5	592.5
02/11/2004	598.17	601.26	589.93	593.53
02/12/2004	597.65	597.65	591.99	594.56
02/13/2004	592.5	597.65	587.35	597.65
02/16/2004	595.08	597.14	592.5	592.5
02/17/2004	590.44	592.5	589.93	592.5
02/18/2004	592.5	597.14	592.5	595.08
02/19/2004	596.62	609.5	596.62	601.26
02/20/2004	609.5	618.26	602.81	606.41
02/23/2004	610.53	617.23	609.5	615.17
02/24/2004	608.99	614.14	605.38	605.38
02/25/2004	605.38	616.2	605.38	616.2
02/26/2004	617.75	617.75	610.53	617.75
02/27/2004	608.47	617.75	607.96	613.11
03/01/2004	612.59	614.66	611.56	613.11
03/02/2004	612.08	620.84	612.08	614.14
03/03/2004	613.63	618.26	613.63	614.14
03/04/2004	613.11	614.66	613.11	614.66
03/05/2004	618.26	624.45	617.11	617.23
03/08/2004	616.2	631.66	616.2	631.66
03/09/2004	633.72	636.29	630.11	634.75
03/10/2004	631.14	632.69	631.14	631.14
03/11/2004	625.99	625.99	618.26	618.26
03/12/2004	618.26	631.14	618.26	631.14
03/15/2004	620.84	629.6	620.84	629.08
03/16/2004	624.96	633.72	621.35	633.72
03/17/2004	625.99	625.99	618.26	618.26
03/18/2004	619.81	623.41	618.78	618.78
03/19/2004	628.57	628.57	619.81	622.38
03/22/2004	618.26	623.41	618.26	623.41
03/23/2004	618.78	619.29	618.26	618.26
03/24/2004	616.97	621.87	615.69	616.97
03/25/2004	625.99	625.99	617.23	621.87
03/26/2004	619.29	619.29	618.26	618.26
03/29/2004	618.26	624.96	618.26	618.26
03/30/2004	618.78	625.99	616.72	625.99
03/31/2004	625.99	631.14	621.87	627.54
04/01/2004	624.96	632.69	624.45	628.57
04/02/2004	632.69	632.69	620.84	627.02
04/05/2004	631.14	631.14	620.32	631.14
04/06/2004	623.93	628.57	618.78	626.51
04/07/2004	625.99	625.99	621.35	625.99
04/08/2004	625.48	625.99	619.81	619.81
04/09/2004	624.45	624.45	624.45	624.45
04/12/2004	624.45	624.45	624.45	624.45
04/13/2004	623.41	627.54	618.26	624.45
04/14/2004	624.96	627.54	620.84	627.54
04/15/2004	621.35	625.99	620.84	624.96
04/16/2004	618.78	623.41	618.26	623.41
04/19/2004	622.9	625.99	618.26	624.96
04/20/2004	618.26	627.54	618.26	624.96
04/21/2004	619.29	623.52	618.26	619.81
04/22/2004	623.41	628.05	616.72	620.32
04/23/2004	628.05	628.05	619.81	619.81
04/26/2004	628.05	628.05	619.29	627.02
04/27/2004	627.02	628.57	618.26	626.51
04/28/2004	618.26	628.57	618.26	623.41
04/29/2004	626.51	626.51	618.26	620.84
04/30/2004	618.26	621.87	618.26	618.78
05/03/2004	618.26	618.26	618.26	618.26
05/04/2004	618.26	621.35	618.26	618.26
05/05/2004	609.5	612.59	602.81	604.35
05/06/2004	609.5	609.5	600.23	601.78
05/07/2004	601.78	601.78	600.23	600.23
05/10/2004	600.23	600.23	582.2	584.77
05/11/2004	584.26	591.47	583.23	584.77
05/12/2004	584.77	584.77	569.32	569.32
05/13/2004	579.11	579.11	564.68	565.19
05/14/2004	570.86	570.86	554.38	557.98
05/17/2004	554.38	556.44	526.04	546.65
05/18/2004	548.71	564.68	540.46	564.68
05/19/2004	559.01	566.74	559.01	562.62
05/20/2004	569.32	570.86	561.07	567.77
05/21/2004	564.16	570.86	564.16	566.74
05/24/2004	568.29	574.47	566.74	574.47
05/25/2004	566.74	570.86	556.44	556.44
05/26/2004	561.59	566.74	545.62	545.62
05/27/2004	549.22	556.44	547.68	552.31
05/28/2004	552.31	563.65	551.28	559.53
05/31/2004	563.13	563.13	563.13	563.13
06/01/2004	555.41	563.13	552.31	563.13
06/02/2004	560.56	564.16	553.86	562.1
06/03/2004	558.5	558.5	552.31	552.31
06/04/2004	558.5	559.01	553.86	553.86
06/07/2004	553.34	558.5	552.83	553.86
06/08/2004	560.56	560.56	553.86	556.44
06/09/2004	566.74	566.74	558.5	565.19
06/10/2004	569.32	574.47	564.16	570.35
06/11/2004	567.77	574.47	567.77	571.89
06/14/2004	571.89	572.41	566.74	566.74
06/15/2004	573.95	583.74	572.41	578.08
06/16/2004	571.89	576.01	571.89	574.47
06/17/2004	570.86	580.65	570.86	577.56
06/18/2004	571.89	579.62	569.32	569.32
06/21/2004	574.98	576.01	568.8	576.01
06/22/2004	571.89	575.5	566.74	570.86
06/23/2004	569.83	570.86	561.59	562.62
06/24/2004	568.8	568.8	559.01	564.16
06/25/2004	562.1	562.1	561.59	561.59
06/28/2004	567.77	570.35	561.59	562.62
06/29/2004	570.35	570.35	547.68	547.68
06/30/2004	551.28	560.04	551.28	556.44
07/01/2004	564.16	564.16	556.44	556.44
07/02/2004	556.44	561.59	548.71	561.59
07/05/2004	548.71	549.74	548.19	548.71
07/06/2004	556.44	556.44	551.28	551.28
07/07/2004	551.28	559.01	551.28	551.28
07/08/2004	551.28	551.28	547.68	549.22
07/09/2004	552.31	552.31	546.13	551.28
07/12/2004	546.13	548.71	539.95	542.01
07/13/2004	548.71	548.71	535.83	535.83
07/14/2004	535.83	535.83	524.49	524.49
07/15/2004	530.68	532.22	520.37	520.37
07/16/2004	525.52	528.1	511.1	514.7
07/19/2004	522.95	525.52	519.86	525.52
07/20/2004	525.52	525.52	479.15	512.13
07/21/2004	510.07	513.16	506.98	508.52
07/22/2004	513.16	515.22	499.25	500.28
07/23/2004	502.85	506.98	500.79	500.79
07/26/2004	500.79	507.49	489.46	492.55
07/27/2004	496.67	496.67	489.46	496.16
07/28/2004	500.79	514.19	500.79	507.49
07/29/2004	508.52	517.79	508.52	515.73
07/30/2004	511.61	515.22	507.49	512.64
08/02/2004	511.1	511.1	508.01	510.07
08/03/2004	507.49	522.95	507.49	521.4
08/04/2004	512.64	522.43	512.64	515.22
08/05/2004	515.22	524.49	515.22	520.37
08/06/2004	515.22	515.22	510.07	513.16
08/09/2004	512.64	520.37	507.49	508.01
08/10/2004	508.52	516.76	508.52	516.25
08/11/2004	515.73	523.46	515.73	519.86
08/12/2004	517.28	520.37	512.64	516.25
08/13/2004	522.95	528.1	515.73	526.55
08/16/2004	524.49	528.1	517.79	517.79
08/17/2004	520.37	520.37	510.07	513.67
08/18/2004	522.95	522.95	518.31	522.95
08/19/2004	520.37	522.95	517.28	522.95
08/20/2004	515.73	528.1	515.73	525.52
08/23/2004	525.52	531.71	518.83	518.83
08/24/2004	527.58	532.22	522.95	527.58
08/25/2004	530.68	532.74	521.92	532.22
08/26/2004	533.25	535.31	530.68	535.31
08/27/2004	534.28	534.28	528.1	531.71
08/30/2004	544.59	544.59	544.59	544.59
08/31/2004	535.83	544.59	535.83	544.59
09/01/2004	542.01	548.71	537.37	548.71
09/02/2004	536.34	545.1	533.1	540.98
09/03/2004	539.95	540.46	530.16	536.86
09/06/2004	540.98	551.28	540.98	551.28
09/07/2004	540.98	551.28	538.4	538.4
09/08/2004	538.4	541.49	538.4	539.43
09/09/2004	548.19	553.86	545.1	553.86
09/10/2004	548.19	553.86	542.01	553.86
09/13/2004	553.86	561.59	551.28	555.41
09/14/2004	556.44	559.53	554.38	555.92
09/15/2004	555.92	564.16	553.34	562.1
09/16/2004	562.62	566.23	561.59	564.68
09/17/2004	564.16	569.32	564.16	567.26
09/20/2004	562.1	567.77	562.1	563.65
09/21/2004	561.59	563.13	561.07	561.59
09/22/2004	564.16	570.86	558.5	559.01
09/23/2004	556.44	559.01	554.38	557.47
09/24/2004	553.86	557.98	551.28	551.8
09/27/2004	551.8	558.5	551.8	553.34
09/28/2004	551.28	554.38	551.28	554.38
09/29/2004	553.34	553.34	544.59	545.1
09/30/2004	551.28	551.28	546.13	550.77
10/01/2004	550.25	551.8	550.25	551.28
10/04/2004	551.28	559.53	550.77	558.5
10/05/2004	561.59	561.59	551.28	552.83
10/06/2004	549.22	555.41	548.19	551.28
10/07/2004	557.47	558.5	553.86	556.44
10/08/2004	551.8	557.47	551.8	552.31
10/11/2004	550.25	557.47	550.25	550.25
10/12/2004	550.77	555.41	547.68	547.68
10/13/2004	544.07	547.16	539.43	539.43
10/14/2004	540.98	549.22	540.98	545.1
10/15/2004	540.46	544.07	537.32	540.46
10/18/2004	546.13	546.13	540.98	543.56
10/19/2004	540.46	548.71	540.46	543.56
10/20/2004	540.98	543.04	538.4	542.01
10/21/2004	540.98	542.53	538.4	541.49
10/22/2004	538.4	542.01	535.83	536.86
10/25/2004	535.83	539.95	534.8	539.95
10/26/2004	538.92	543.04	536.86	543.04
10/27/2004	539.95	542.53	536.34	542.53
10/28/2004	544.07	544.07	537.89	540.98
10/29/2004	540.98	541.49	539.95	539.95
11/01/2004	540.98	541.49	538.4	540.46
11/02/2004	540.98	540.98	536.86	539.95
11/03/2004	541.49	542.53	538.92	542.53
11/04/2004	542.01	546.13	539.95	546.13
11/05/2004	536.86	542.53	536.86	541.49
11/08/2004	541.49	542.53	536.86	540.46
11/09/2004	539.95	540.98	531.71	531.71
11/10/2004	537.89	537.89	535.31	536.86
11/11/2004	535.83	535.83	531.19	534.8
11/12/2004	534.8	534.8	529.13	532.74
11/15/2004	535.31	535.31	525.52	529.64
11/16/2004	530.16	536.34	526.55	530.68
11/17/2004	526.04	531.71	526.04	531.71
11/18/2004	528.61	531.2	528.61	529.64
11/19/2004	530.16	530.16	525.52	525.52
11/22/2004	526.04	526.04	514.19	515.22
11/23/2004	519.34	522.95	515.22	520.37
11/24/2004	518.31	519.86	513.16	514.19
11/25/2004	516.25	527.58	514.7	521.4
11/26/2004	520.37	521.4	517.79	521.4
11/29/2004	521.4	523.98	515.22	518.31
11/30/2004	517.28	522.43	516.76	517.79
12/01/2004	520.37	522.43	516.76	520.89
12/02/2004	523.46	543.07	522.95	542.01
12/03/2004	544.07	550.77	542.01	547.16
12/06/2004	549.74	549.74	535.83	540.46
12/07/2004	539.95	543.56	535.83	543.04
12/08/2004	543.04	547.16	540.98	547.16
12/09/2004	543.56	545.62	537.89	539.43
12/10/2004	540.46	548.71	540.46	542.53
12/13/2004	535.83	545.62	535.83	538.4
12/14/2004	546.13	546.13	536.34	537.37
12/15/2004	545.62	546.13	538.4	538.4
12/16/2004	540.98	543.56	540.98	540.98
12/17/2004	544.07	549.74	540.46	543.04
12/20/2004	543.56	553.86	543.56	546.13
12/21/2004	546.13	553.34	546.13	547.68
12/22/2004	548.19	556.44	547.68	556.44
12/23/2004	555.41	559.01	553.86	556.44
12/24/2004	551.28	555.41	551.28	555.41
12/27/2004	555.41	555.41	555.41	555.41
12/28/2004	555.41	555.41	555.41	555.41
12/29/2004	551.28	565.19	551.28	562.1
12/30/2004	561.59	561.59	559.01	561.07
12/31/2004	556.44	561.59	555.92	561.59

Menu

Create your free account now!

ICP.L: Intermediate Capital Group plc Historical Data

2004 Historical Chart

Average

Low

High