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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 592.7542
CLOSE 593.3155
Low
LOW 479.21
High
HIGH 723.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 561.59 | 561.59 | 561.59 | 561.59 |
| 01/04/2005 | 562.1 | 571.89 | 561.97 | 566.74 |
| 01/05/2005 | 566.74 | 569.32 | 562.62 | 564.68 |
| 01/06/2005 | 564.68 | 569.32 | 564.16 | 564.68 |
| 01/07/2005 | 567.77 | 574.47 | 567.26 | 572.92 |
| 01/10/2005 | 574.47 | 574.98 | 570.86 | 571.89 |
| 01/11/2005 | 571.89 | 577.04 | 571.86 | 572.92 |
| 01/12/2005 | 574.47 | 579.11 | 574.47 | 575.5 |
| 01/13/2005 | 575.5 | 578.08 | 575.5 | 578.08 |
| 01/14/2005 | 579.62 | 581.68 | 579.62 | 579.62 |
| 01/17/2005 | 579.62 | 587.35 | 579.62 | 587.35 |
| 01/18/2005 | 585.29 | 585.29 | 578.08 | 580.14 |
| 01/19/2005 | 580.65 | 582.71 | 580.14 | 582.2 |
| 01/20/2005 | 582.71 | 587.35 | 581.17 | 582.2 |
| 01/21/2005 | 581.17 | 582.71 | 579.11 | 579.11 |
| 01/24/2005 | 580.65 | 580.65 | 574.98 | 576.01 |
| 01/25/2005 | 579.62 | 589.41 | 579.62 | 589.41 |
| 01/26/2005 | 589.93 | 589.93 | 584.77 | 589.41 |
| 01/27/2005 | 589.93 | 591.99 | 585.29 | 585.8 |
| 01/28/2005 | 589.41 | 589.93 | 585.29 | 586.83 |
| 01/31/2005 | 589.93 | 591.47 | 585.29 | 589.93 |
| 02/01/2005 | 590.96 | 596.62 | 589.93 | 596.62 |
| 02/02/2005 | 592.5 | 597.14 | 592.5 | 596.62 |
| 02/03/2005 | 595.08 | 597.65 | 592.5 | 597.65 |
| 02/04/2005 | 597.14 | 597.65 | 591.47 | 591.99 |
| 02/07/2005 | 595.08 | 599.71 | 593.02 | 596.62 |
| 02/08/2005 | 598.68 | 602.81 | 589.41 | 601.78 |
| 02/09/2005 | 602.81 | 615.69 | 602.29 | 608.99 |
| 02/10/2005 | 615.69 | 620.32 | 610.79 | 618.78 |
| 02/11/2005 | 616.2 | 620.84 | 608.99 | 610.02 |
| 02/14/2005 | 617.75 | 617.75 | 610.02 | 615.69 |
| 02/15/2005 | 613.11 | 613.11 | 607.96 | 611.05 |
| 02/16/2005 | 610.53 | 617.75 | 591.47 | 599.2 |
| 02/17/2005 | 599.2 | 599.2 | 590.44 | 591.99 |
| 02/18/2005 | 598.68 | 598.92 | 589.93 | 593.02 |
| 02/21/2005 | 593.53 | 593.53 | 586.32 | 586.32 |
| 02/22/2005 | 586.32 | 586.32 | 572.41 | 572.41 |
| 02/23/2005 | 571.89 | 579.62 | 562.1 | 574.47 |
| 02/24/2005 | 574.47 | 576.01 | 574.47 | 576.01 |
| 02/25/2005 | 579.62 | 580.14 | 578.08 | 579.11 |
| 02/28/2005 | 574.47 | 580.14 | 573.95 | 580.14 |
| 03/01/2005 | 581.68 | 588.89 | 581.68 | 588.89 |
| 03/02/2005 | 589.93 | 592.5 | 585.29 | 588.89 |
| 03/03/2005 | 584.77 | 585.29 | 577.04 | 577.04 |
| 03/04/2005 | 579.62 | 584.77 | 577.04 | 584.77 |
| 03/07/2005 | 577.56 | 581.17 | 563.65 | 566.74 |
| 03/08/2005 | 566.74 | 573.95 | 565.71 | 566.74 |
| 03/09/2005 | 566.74 | 574.98 | 566.74 | 566.74 |
| 03/10/2005 | 572.41 | 573.95 | 559.01 | 561.59 |
| 03/11/2005 | 563.65 | 571.89 | 563.13 | 563.13 |
| 03/14/2005 | 564.16 | 570.35 | 561.59 | 561.59 |
| 03/15/2005 | 562.1 | 564.16 | 547.16 | 554.89 |
| 03/16/2005 | 551.8 | 557.47 | 547.68 | 548.19 |
| 03/17/2005 | 546.13 | 546.13 | 535.83 | 546.13 |
| 03/18/2005 | 539.43 | 552.31 | 539.43 | 552.31 |
| 03/21/2005 | 549.22 | 549.74 | 542.53 | 547.68 |
| 03/22/2005 | 553.86 | 560.04 | 551.28 | 560.04 |
| 03/23/2005 | 553.86 | 553.86 | 532.22 | 533.25 |
| 03/24/2005 | 534.8 | 543.56 | 534.8 | 540.98 |
| 03/25/2005 | 540.98 | 540.98 | 540.98 | 540.98 |
| 03/28/2005 | 540.98 | 540.98 | 540.98 | 540.98 |
| 03/29/2005 | 481.98 | 540.98 | 479.21 | 540.98 |
| 03/30/2005 | 536.86 | 546.65 | 536.34 | 545.62 |
| 03/31/2005 | 548.71 | 552.31 | 546.13 | 550.77 |
| 04/01/2005 | 548.71 | 555.92 | 548.71 | 555.92 |
| 04/04/2005 | 550.77 | 553.34 | 542.01 | 542.01 |
| 04/05/2005 | 547.16 | 552.37 | 542.53 | 551.28 |
| 04/06/2005 | 559.53 | 582.2 | 559.53 | 571.89 |
| 04/07/2005 | 574.98 | 574.98 | 561.59 | 561.59 |
| 04/08/2005 | 564.16 | 566.74 | 559.01 | 566.74 |
| 04/11/2005 | 561.59 | 563.13 | 559.53 | 559.53 |
| 04/12/2005 | 558.5 | 560.04 | 552.83 | 552.83 |
| 04/13/2005 | 553.86 | 557.98 | 552.31 | 556.44 |
| 04/14/2005 | 553.86 | 554.89 | 549.22 | 549.22 |
| 04/15/2005 | 551.28 | 551.28 | 536.34 | 539.95 |
| 04/18/2005 | 545.1 | 545.1 | 528.1 | 535.83 |
| 04/19/2005 | 536.86 | 540.98 | 532.74 | 532.74 |
| 04/20/2005 | 536.34 | 540.98 | 532.22 | 535.83 |
| 04/21/2005 | 530.68 | 543.56 | 530.68 | 538.92 |
| 04/22/2005 | 543.04 | 543.56 | 535.83 | 538.4 |
| 04/25/2005 | 534.28 | 545.1 | 530.68 | 530.68 |
| 04/26/2005 | 534.8 | 537.37 | 527.58 | 528.61 |
| 04/27/2005 | 524.49 | 530.16 | 518.31 | 521.4 |
| 04/28/2005 | 529.13 | 529.13 | 499.76 | 511.61 |
| 04/29/2005 | 507.49 | 515.73 | 503.37 | 512.13 |
| 05/02/2005 | 512.13 | 512.13 | 512.13 | 512.13 |
| 05/03/2005 | 514.7 | 518.31 | 510.07 | 518.31 |
| 05/04/2005 | 503.88 | 508.01 | 497.19 | 501.31 |
| 05/05/2005 | 505.94 | 513.67 | 500.28 | 500.28 |
| 05/06/2005 | 500.79 | 508.01 | 499.76 | 500.28 |
| 05/09/2005 | 504.91 | 504.91 | 500.53 | 503.37 |
| 05/10/2005 | 507.49 | 507.49 | 502.34 | 503.88 |
| 05/11/2005 | 502.85 | 505.94 | 497.7 | 501.82 |
| 05/12/2005 | 507.49 | 507.49 | 500.28 | 500.79 |
| 05/13/2005 | 495.64 | 502.34 | 495.64 | 498.73 |
| 05/16/2005 | 499.76 | 502.34 | 497.7 | 499.76 |
| 05/17/2005 | 496.16 | 502.34 | 494.61 | 502.34 |
| 05/18/2005 | 505.94 | 507.49 | 498.73 | 504.91 |
| 05/19/2005 | 507.49 | 517.79 | 505.94 | 510.58 |
| 05/20/2005 | 513.16 | 513.16 | 504.91 | 512.64 |
| 05/23/2005 | 514.7 | 514.7 | 503.88 | 511.61 |
| 05/24/2005 | 514.19 | 518.31 | 513.16 | 516.76 |
| 05/25/2005 | 517.28 | 528.1 | 516.76 | 525.01 |
| 05/26/2005 | 530.68 | 530.68 | 522.95 | 529.13 |
| 05/27/2005 | 529.64 | 530.68 | 527.07 | 528.1 |
| 05/30/2005 | 528.1 | 528.1 | 528.1 | 528.1 |
| 05/31/2005 | 530.68 | 537.89 | 529.64 | 531.19 |
| 06/01/2005 | 530.68 | 533.77 | 522.95 | 531.71 |
| 06/02/2005 | 526.04 | 531.71 | 525.01 | 528.1 |
| 06/03/2005 | 530.68 | 530.68 | 526.04 | 528.1 |
| 06/06/2005 | 522.95 | 526.55 | 518.83 | 518.83 |
| 06/07/2005 | 530.68 | 533.25 | 525.52 | 529.64 |
| 06/08/2005 | 521.92 | 532.22 | 521.92 | 526.04 |
| 06/09/2005 | 526.04 | 527.58 | 522.95 | 523.46 |
| 06/10/2005 | 531.19 | 531.19 | 519.34 | 519.34 |
| 06/13/2005 | 523.98 | 529.13 | 520.89 | 525.01 |
| 06/14/2005 | 527.07 | 544.07 | 526.55 | 536.34 |
| 06/15/2005 | 548.19 | 550.77 | 535.83 | 540.46 |
| 06/16/2005 | 544.07 | 555.92 | 544.07 | 553.86 |
| 06/17/2005 | 551.28 | 551.28 | 534.28 | 536.86 |
| 06/20/2005 | 539.95 | 540.46 | 532.22 | 534.28 |
| 06/21/2005 | 531.71 | 542.53 | 531.71 | 535.83 |
| 06/22/2005 | 534.8 | 538.92 | 534.8 | 537.89 |
| 06/23/2005 | 537.89 | 538.4 | 534.8 | 538.4 |
| 06/24/2005 | 537.37 | 537.37 | 532.22 | 532.22 |
| 06/27/2005 | 533.25 | 533.25 | 522.43 | 523.98 |
| 06/28/2005 | 527.07 | 535.83 | 522.95 | 535.83 |
| 06/29/2005 | 535.83 | 537.37 | 531.71 | 535.83 |
| 06/30/2005 | 535.31 | 543.04 | 534.28 | 538.4 |
| 07/01/2005 | 538.92 | 546.65 | 536.86 | 544.07 |
| 07/04/2005 | 545.1 | 545.1 | 537.89 | 539.43 |
| 07/05/2005 | 548.19 | 548.19 | 536.86 | 540.46 |
| 07/06/2005 | 543.56 | 551.8 | 538.4 | 547.16 |
| 07/07/2005 | 545.62 | 549.74 | 533.25 | 549.74 |
| 07/08/2005 | 550.77 | 562.1 | 550.25 | 560.04 |
| 07/11/2005 | 558.5 | 564.68 | 558.5 | 561.07 |
| 07/12/2005 | 560.04 | 565.19 | 560.04 | 562.1 |
| 07/13/2005 | 562.1 | 565.97 | 562.1 | 564.16 |
| 07/14/2005 | 564.68 | 565.43 | 562.1 | 564.16 |
| 07/15/2005 | 563.13 | 566.74 | 562.62 | 565.71 |
| 07/18/2005 | 564.68 | 567.77 | 564.68 | 566.23 |
| 07/19/2005 | 563.65 | 574.12 | 563.65 | 573.95 |
| 07/20/2005 | 571.38 | 583.74 | 571.38 | 579.62 |
| 07/21/2005 | 583.23 | 583.74 | 573.44 | 582.71 |
| 07/22/2005 | 582.71 | 594.05 | 582.71 | 592.5 |
| 07/25/2005 | 595.59 | 595.59 | 586.32 | 592.5 |
| 07/26/2005 | 588.38 | 595.59 | 587.86 | 592.5 |
| 07/27/2005 | 592.5 | 599.71 | 589.41 | 591.47 |
| 07/28/2005 | 591.47 | 595.08 | 591.47 | 592.5 |
| 07/29/2005 | 594.56 | 598.17 | 592.5 | 598.17 |
| 08/01/2005 | 592.5 | 599.71 | 591.99 | 596.62 |
| 08/02/2005 | 597.65 | 605.38 | 597.65 | 605.38 |
| 08/03/2005 | 604.87 | 610.53 | 603.84 | 607.96 |
| 08/04/2005 | 605.38 | 610.02 | 605.38 | 607.96 |
| 08/05/2005 | 607.44 | 610.53 | 606.41 | 607.96 |
| 08/08/2005 | 606.93 | 610.53 | 606.93 | 608.99 |
| 08/09/2005 | 608.99 | 616.46 | 608.47 | 614.14 |
| 08/10/2005 | 611.05 | 631.14 | 611.05 | 628.57 |
| 08/11/2005 | 622.9 | 625.99 | 619.81 | 624.96 |
| 08/12/2005 | 625.99 | 626.51 | 620.32 | 620.32 |
| 08/15/2005 | 623.41 | 623.41 | 618.26 | 618.26 |
| 08/16/2005 | 623.41 | 627.02 | 622.38 | 622.38 |
| 08/17/2005 | 623.41 | 625.48 | 613.11 | 620.32 |
| 08/18/2005 | 619.81 | 620.32 | 614.66 | 614.66 |
| 08/19/2005 | 613.11 | 614.14 | 607.44 | 611.05 |
| 08/22/2005 | 611.05 | 611.56 | 606.93 | 610.53 |
| 08/23/2005 | 610.02 | 611.05 | 607.96 | 610.53 |
| 08/24/2005 | 610.53 | 611.05 | 605.38 | 606.93 |
| 08/25/2005 | 604.87 | 615.17 | 602.29 | 613.11 |
| 08/26/2005 | 613.11 | 618.26 | 610.53 | 617.75 |
| 08/29/2005 | 617.75 | 617.75 | 617.75 | 617.75 |
| 08/30/2005 | 616.2 | 618.26 | 612.08 | 614.66 |
| 08/31/2005 | 615.69 | 616.72 | 606.41 | 606.41 |
| 09/01/2005 | 612.59 | 618.26 | 611.56 | 618.26 |
| 09/02/2005 | 617.75 | 623.93 | 612.59 | 618.26 |
| 09/05/2005 | 621.35 | 623.41 | 620.84 | 622.38 |
| 09/06/2005 | 622.9 | 639.39 | 620.32 | 638.36 |
| 09/07/2005 | 643.51 | 644.02 | 633.72 | 639.39 |
| 09/08/2005 | 638.87 | 641.45 | 638.87 | 639.9 |
| 09/09/2005 | 634.23 | 641.96 | 634.23 | 640.42 |
| 09/12/2005 | 640.42 | 641.45 | 636.81 | 638.87 |
| 09/13/2005 | 638.36 | 639.39 | 634.75 | 635.26 |
| 09/14/2005 | 636.29 | 637.84 | 635.26 | 636.81 |
| 09/15/2005 | 636.81 | 637.84 | 630.11 | 630.63 |
| 09/16/2005 | 630.63 | 632.17 | 625.48 | 625.99 |
| 09/19/2005 | 628.05 | 632.69 | 627.54 | 629.6 |
| 09/20/2005 | 627.54 | 627.54 | 621.87 | 623.41 |
| 09/21/2005 | 620.84 | 631.66 | 615.17 | 615.17 |
| 09/22/2005 | 616.2 | 620.84 | 616.2 | 616.2 |
| 09/23/2005 | 619.81 | 622.9 | 618.78 | 621.87 |
| 09/26/2005 | 621.87 | 621.87 | 618.78 | 619.29 |
| 09/27/2005 | 617.75 | 618.26 | 614.66 | 617.75 |
| 09/28/2005 | 618.78 | 632.69 | 618.26 | 628.05 |
| 09/29/2005 | 633.72 | 644.02 | 633.72 | 636.29 |
| 09/30/2005 | 643.51 | 643.51 | 631.14 | 633.2 |
| 10/03/2005 | 634.23 | 649.69 | 634.23 | 641.45 |
| 10/04/2005 | 641.45 | 645.57 | 635.26 | 644.02 |
| 10/05/2005 | 634.23 | 644.02 | 634.23 | 636.81 |
| 10/06/2005 | 633.72 | 633.72 | 613.63 | 617.75 |
| 10/07/2005 | 613.11 | 620.84 | 613.11 | 619.29 |
| 10/10/2005 | 619.81 | 628.57 | 619.81 | 626.51 |
| 10/11/2005 | 628.57 | 647.63 | 628.05 | 644.02 |
| 10/12/2005 | 641.45 | 654.33 | 640.93 | 651.24 |
| 10/13/2005 | 651.24 | 651.24 | 628.57 | 628.57 |
| 10/14/2005 | 630.11 | 632.69 | 617.23 | 618.26 |
| 10/17/2005 | 620.32 | 628.57 | 616.72 | 625.99 |
| 10/18/2005 | 628.57 | 628.57 | 622.38 | 624.96 |
| 10/19/2005 | 615.69 | 617.75 | 592.5 | 602.81 |
| 10/20/2005 | 607.96 | 618.26 | 607.44 | 613.11 |
| 10/21/2005 | 606.93 | 617.23 | 606.41 | 617.23 |
| 10/24/2005 | 611.56 | 631.14 | 611.56 | 625.99 |
| 10/25/2005 | 629.6 | 632.17 | 628.05 | 629.6 |
| 10/26/2005 | 629.6 | 639.39 | 629.08 | 633.72 |
| 10/27/2005 | 630.63 | 638.87 | 621.87 | 627.02 |
| 10/28/2005 | 625.99 | 625.99 | 616.72 | 617.23 |
| 10/31/2005 | 624.96 | 638.87 | 624.96 | 638.87 |
| 11/01/2005 | 637.33 | 640.63 | 636.81 | 640.42 |
| 11/02/2005 | 636.29 | 642.48 | 627.28 | 637.84 |
| 11/03/2005 | 638.87 | 643.51 | 633.2 | 643.51 |
| 11/04/2005 | 642.48 | 649.18 | 641.96 | 647.63 |
| 11/07/2005 | 646.6 | 657.42 | 646.6 | 650.21 |
| 11/08/2005 | 651.24 | 653.81 | 650.21 | 650.72 |
| 11/09/2005 | 656.39 | 657.42 | 652.27 | 652.27 |
| 11/10/2005 | 659.48 | 659.48 | 648.15 | 652.27 |
| 11/11/2005 | 659.48 | 659.99 | 655.87 | 659.99 |
| 11/14/2005 | 658.45 | 659.48 | 655.87 | 657.42 |
| 11/15/2005 | 646.6 | 659.48 | 646.6 | 651.24 |
| 11/16/2005 | 649.69 | 653.81 | 647.63 | 647.63 |
| 11/17/2005 | 653.3 | 653.3 | 647.63 | 647.63 |
| 11/18/2005 | 653.3 | 653.3 | 644.54 | 645.05 |
| 11/21/2005 | 648.66 | 648.66 | 645.05 | 645.05 |
| 11/22/2005 | 643.51 | 659.99 | 643.51 | 658.96 |
| 11/23/2005 | 657.42 | 664.63 | 657.42 | 664.63 |
| 11/24/2005 | 658.45 | 661.03 | 657.42 | 657.42 |
| 11/25/2005 | 659.48 | 659.48 | 653.81 | 657.42 |
| 11/28/2005 | 659.99 | 665.66 | 657.42 | 659.99 |
| 11/29/2005 | 662.06 | 682.66 | 660.51 | 679.57 |
| 11/30/2005 | 675.97 | 687.3 | 672.88 | 676.48 |
| 12/01/2005 | 679.06 | 687.82 | 677.51 | 680.6 |
| 12/02/2005 | 673.91 | 703.27 | 673.91 | 703.27 |
| 12/05/2005 | 702.76 | 715.64 | 702.76 | 713.58 |
| 12/06/2005 | 713.58 | 723.88 | 709.97 | 723.88 |
| 12/07/2005 | 723.88 | 723.88 | 714.09 | 715.12 |
| 12/08/2005 | 713.06 | 713.06 | 698.12 | 701.73 |
| 12/09/2005 | 700.7 | 705.85 | 700.18 | 703.79 |
| 12/12/2005 | 713.06 | 713.06 | 702.76 | 703.79 |
| 12/13/2005 | 705.33 | 711.52 | 703.79 | 711 |
| 12/14/2005 | 705.33 | 709.46 | 699.15 | 699.15 |
| 12/15/2005 | 700.7 | 711 | 700.7 | 706.36 |
| 12/16/2005 | 705.85 | 711 | 705.85 | 711 |
| 12/19/2005 | 711 | 711 | 703.27 | 703.27 |
| 12/20/2005 | 702.76 | 703.27 | 698.64 | 700.18 |
| 12/21/2005 | 700.18 | 708.94 | 700.18 | 705.85 |
| 12/22/2005 | 698.12 | 713.58 | 698.12 | 713.06 |
| 12/23/2005 | 711.52 | 716.15 | 709.97 | 715.12 |
| 12/26/2005 | 715.12 | 715.12 | 715.12 | 715.12 |
| 12/27/2005 | 715.12 | 715.12 | 715.12 | 715.12 |
| 12/28/2005 | 702.24 | 720.79 | 701.73 | 711 |
| 12/29/2005 | 713.06 | 722.34 | 713.06 | 722.34 |
| 12/30/2005 | 720.79 | 720.79 | 716.67 | 717.7 |