ICP.L: Intermediate Capital Group plc Historical Data

2006 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 718.446

CLOSE 718.8036

Low

LOW 607.96

High

HIGH 888.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	717.7	721.31	717.7	721.31
01/04/2006	723.88	740.37	719.76	739.34
01/05/2006	734.19	734.19	729.03	730.06
01/06/2006	730.58	731.61	728	730.58
01/09/2006	731.1	734.19	714.09	714.09
01/10/2006	722.85	722.85	703.27	703.27
01/11/2006	707.91	709.97	706.36	706.36
01/12/2006	708.43	719.25	708.43	714.61
01/13/2006	708.94	714.09	708.43	713.58
01/16/2006	708.43	718.21	706.36	709.46
01/17/2006	703.79	704.82	693.48	694.51
01/18/2006	693.48	701.73	686.27	700.7
01/19/2006	703.27	703.79	698.12	701.73
01/20/2006	705.85	707.91	700.7	704.3
01/23/2006	691.94	708.94	691.94	708.94
01/24/2006	707.4	712.55	705.33	710.49
01/25/2006	713.58	748.61	713.58	739.34
01/26/2006	745.01	745.01	730.06	733.16
01/27/2006	740.37	741.91	726.46	731.61
01/30/2006	731.1	733.67	724.91	724.91
01/31/2006	725.94	726.46	724.4	725.94
02/01/2006	724.4	734.7	722.85	731.61
02/02/2006	733.67	741.91	733.67	736.76
02/03/2006	736.76	736.76	727.49	730.06
02/06/2006	731.1	734.19	728.52	731.61
02/07/2006	733.16	739.34	730.06	731.61
02/08/2006	721.82	730.58	717.7	729.55
02/09/2006	733.16	737.79	723.88	731.61
02/10/2006	726.46	731.1	721.82	730.06
02/13/2006	728	729.03	722.85	729.03
02/14/2006	728.52	730.06	716.67	719.25
02/15/2006	721.82	728.52	719.25	722.85
02/16/2006	721.31	724.4	717.18	722.85
02/17/2006	723.88	729.03	723.88	726.46
02/20/2006	725.43	725.94	721.82	725.94
02/21/2006	716.67	723.37	716.67	722.85
02/22/2006	720.79	721.31	718.21	721.31
02/23/2006	720.79	726.97	719.62	722.85
02/24/2006	722.85	722.85	718.21	721.82
02/27/2006	717.7	720.79	716.15	720.28
02/28/2006	719.76	721.82	718.73	721.82
03/01/2006	719.25	721.31	715.64	716.15
03/02/2006	733.67	733.67	718.73	720.79
03/03/2006	719.25	719.76	714.09	716.67
03/06/2006	718.21	737.28	717.7	723.88
03/07/2006	724.4	724.4	718.73	718.73
03/08/2006	732.64	732.64	695.55	696.58
03/09/2006	709.97	710.49	695.55	706.88
03/10/2006	703.27	708.94	701.21	703.27
03/13/2006	705.85	708.43	703.79	707.91
03/14/2006	700.7	712.55	695.55	699.15
03/15/2006	709.46	717.7	705.85	717.7
03/16/2006	715.64	716.67	710.49	716.67
03/17/2006	718.73	742.43	718.73	737.28
03/20/2006	739.34	743.46	735.73	742.95
03/21/2006	740.88	749.13	736.76	738.31
03/22/2006	737.79	750.16	729.03	735.22
03/23/2006	728.52	733.67	724.91	730.58
03/24/2006	731.61	767.16	721.82	751.7
03/27/2006	749.64	749.64	732.13	732.13
03/28/2006	738.82	739.34	721.31	722.34
03/29/2006	722.34	735.22	722.34	732.64
03/30/2006	739.34	778.5	739.34	746.04
03/31/2006	744.49	745.52	727.49	735.22
04/03/2006	742.95	743.98	722.85	726.46
04/04/2006	720.79	727.49	719.76	720.79
04/05/2006	723.88	731.61	721.31	731.61
04/06/2006	731.1	731.61	725.94	727.49
04/07/2006	727.49	729.03	715.12	715.12
04/10/2006	718.73	726.46	711.52	716.67
04/11/2006	716.67	716.67	706.36	711
04/12/2006	705.85	707.91	691.42	702.76
04/13/2006	705.85	705.85	690.91	694
04/18/2006	692.45	696.06	690.91	692.97
04/19/2006	702.76	702.76	694	697.09
04/20/2006	695.03	698.12	686.79	696.06
04/21/2006	700.7	720.28	700.18	715.64
04/24/2006	709.46	721.31	709.46	719.25
04/25/2006	719.25	721.87	716.15	721.31
04/26/2006	720.28	720.79	714.61	715.12
04/27/2006	712.03	718.21	708.43	709.97
04/28/2006	705.85	708.43	700.7	701.73
05/02/2006	702.24	719.25	700.7	711
05/03/2006	716.15	718.21	709.97	713.58
05/04/2006	711	719.76	702.76	718.21
05/05/2006	718.73	723.88	710.49	716.67
05/08/2006	722.34	723.37	715.64	718.21
05/09/2006	721.82	721.82	712.03	718.21
05/10/2006	712.55	720.28	711.52	717.18
05/11/2006	709.97	712.55	701.73	704.3
05/12/2006	699.67	708.43	678.54	690.91
05/15/2006	689.36	689.36	657.93	657.93
05/16/2006	657.42	666.18	646.6	658.45
05/17/2006	656.9	669.78	639.9	639.9
05/18/2006	648.15	648.15	615.92	632.17
05/19/2006	634.75	639.9	628.57	635.26
05/22/2006	625.99	648.92	624.3	631.14
05/23/2006	637.84	649.69	637.84	645.05
05/24/2006	635.78	638.87	632.17	633.72
05/25/2006	651.24	651.75	635.18	647.63
05/26/2006	653.81	671.76	651.67	668.75
05/30/2006	657.42	659.48	642.48	645.05
05/31/2006	636.81	651.24	636.81	645.57
06/01/2006	639.39	645.81	638.42	641.45
06/02/2006	653.81	678.54	644.4	678.54
06/05/2006	666.69	709.46	666.69	685.76
06/06/2006	682.15	682.66	654.33	658.45
06/07/2006	669.27	670.3	652.69	654.33
06/08/2006	644.54	653.95	611.05	611.05
06/09/2006	620.32	622.9	608.47	620.84
06/12/2006	611.05	637.8	611.05	633.72
06/13/2006	623.41	633.72	608.99	610.53
06/14/2006	619.81	633.72	607.96	630.63
06/15/2006	633.72	679.06	633.2	679.06
06/16/2006	687.82	692.09	664.82	668.75
06/19/2006	672.88	685.24	672.62	681.63
06/20/2006	674.94	680.09	670.7	675.97
06/21/2006	682.15	682.15	662.06	666.69
06/22/2006	679.06	680.09	671.85	677
06/23/2006	682.66	682.66	669.78	671.85
06/26/2006	680.6	680.6	667.21	670.3
06/27/2006	679.57	679.57	672.36	676.48
06/28/2006	666.69	681.63	666.69	680.09
06/29/2006	685.24	697.61	682.15	694
06/30/2006	700.7	701.73	692.97	694
07/03/2006	699.15	699.15	694	695.55
07/04/2006	700.7	700.7	682.66	695.03
07/05/2006	670.3	676.48	664.12	666.18
07/06/2006	669.78	684.21	666.69	682.15
07/07/2006	685.24	686.79	666.69	670.81
07/10/2006	661.03	679.57	661.03	674.42
07/11/2006	664.63	678.54	659.48	663.6
07/12/2006	678.03	679.06	663.6	673.39
07/13/2006	662.06	665.15	640.93	641.96
07/14/2006	641.96	645.57	635.26	635.26
07/17/2006	645.05	645.05	631.14	634.23
07/18/2006	628.57	645.05	628.57	634.75
07/19/2006	634.75	662.57	634.75	662.06
07/20/2006	663.6	673.91	663.6	667.72
07/21/2006	654.84	662.06	652.78	654.33
07/24/2006	657.42	664.63	657.42	663.6
07/25/2006	672.36	672.36	667.21	668.75
07/26/2006	669.78	672.61	656.9	670.3
07/27/2006	672.36	680.09	668.24	673.91
07/28/2006	664.63	683.7	664.12	681.12
07/31/2006	678.03	686.79	671.85	674.94
08/01/2006	674.94	682.15	674.76	676.48
08/02/2006	686.79	688.33	679.57	682.15
08/03/2006	680.09	682.15	660.51	682.15
08/04/2006	677	677	661.03	671.33
08/07/2006	660.51	667.21	658.45	663.6
08/08/2006	669.78	671.85	664.12	670.81
08/09/2006	672.36	679.57	669.27	678.54
08/10/2006	665.15	676.48	665.15	672.36
08/11/2006	666.18	675.97	666.18	672.36
08/14/2006	679.57	679.57	672.88	674.94
08/15/2006	665.15	680.09	665.15	675.45
08/16/2006	670.3	678.54	670.3	676.48
08/17/2006	680.09	683.7	677	681.12
08/18/2006	682.15	683.18	673.91	681.63
08/21/2006	671.85	682.15	668.75	680.09
08/22/2006	685.24	685.24	673.39	683.18
08/23/2006	677	682.66	677	680.6
08/24/2006	679.57	682.66	676.48	681.63
08/25/2006	669.27	678.54	667.21	675.45
08/29/2006	672.36	680.09	671.33	677.51
08/30/2006	680.09	680.09	670.81	673.91
08/31/2006	673.91	677.51	672.88	672.88
09/01/2006	680.09	680.09	674.94	678.03
09/04/2006	667.72	687.82	667.72	686.79
09/05/2006	685.24	689.36	675.45	689.36
09/06/2006	682.66	691.94	673.91	677.51
09/07/2006	672.88	683.7	672.88	680.09
09/08/2006	689.88	694.51	680.09	683.7
09/11/2006	677.51	680.09	675.45	677
09/12/2006	672.36	686.79	672.36	684.73
09/13/2006	691.42	692.45	685.76	685.76
09/14/2006	693.48	699.67	689.36	690.39
09/15/2006	692.97	693.48	685.76	688.33
09/18/2006	689.36	698.64	688.33	692.97
09/19/2006	695.03	695.55	688.67	692.45
09/20/2006	697.61	698.64	690.91	695.55
09/21/2006	693.48	707.4	690.39	704.3
09/22/2006	698.12	705.85	695.55	702.24
09/25/2006	708.43	717.7	699.67	701.73
09/26/2006	712.03	712.03	700.7	704.82
09/27/2006	698.12	718.73	698.12	711
09/28/2006	713.06	735.73	713.06	731.61
09/29/2006	733.67	734.19	731.61	734.19
10/02/2006	734.19	746.55	730.58	741.91
10/03/2006	734.19	745.52	734.19	741.4
10/04/2006	734.19	738.82	728.52	735.73
10/05/2006	736.76	741.91	731.61	737.79
10/06/2006	737.79	739.34	733.16	739.34
10/09/2006	739.85	743.46	739.34	741.91
10/10/2006	731.61	758.92	731.61	754.8
10/11/2006	752.22	763.04	752.22	760.98
10/12/2006	765.1	771.28	756.86	770.77
10/13/2006	772.83	779.53	758.92	779.53
10/16/2006	778.5	781.59	772.83	781.59
10/17/2006	781.59	781.59	766.13	766.13
10/18/2006	781.07	782.62	771.8	776.43
10/19/2006	783.13	784.16	768.19	776.95
10/20/2006	781.59	781.59	772.83	781.59
10/23/2006	785.71	785.71	775.4	782.62
10/24/2006	783.13	783.13	773.86	776.43
10/25/2006	768.19	775.4	766.13	767.68
10/26/2006	768.19	778.5	768.19	772.31
10/27/2006	785.19	785.19	754.8	759.95
10/30/2006	754.28	757.89	752.73	752.73
10/31/2006	749.64	755.83	749.64	754.28
11/01/2006	759.43	783.13	754.28	772.83
11/02/2006	767.68	769.22	760.98	767.16
11/03/2006	778.5	778.5	760.46	767.68
11/06/2006	776.95	776.95	771.28	774.89
11/07/2006	779.01	779.01	769.74	772.83
11/08/2006	762.01	774.89	762.01	774.89
11/09/2006	779.01	782.1	770.25	770.25
11/10/2006	762.52	773.34	762.52	773.34
11/13/2006	775.4	776.95	766.13	769.22
11/14/2006	773.86	775.4	766.65	771.28
11/15/2006	781.07	781.07	767.16	767.68
11/16/2006	766.13	776.95	766.13	767.16
11/17/2006	770.77	774.37	767.16	767.68
11/20/2006	765.1	769.22	760.46	767.68
11/21/2006	769.74	774.37	765.61	774.37
11/22/2006	777.98	777.98	765.61	770.77
11/23/2006	770.25	770.25	752.22	762.52
11/24/2006	759.95	759.95	750.16	754.28
11/27/2006	760.98	761.49	746.04	746.04
11/28/2006	747.58	776.43	747.58	769.74
11/29/2006	773.34	787.77	770.77	785.71
11/30/2006	788.28	824.35	784.68	811.98
12/01/2006	825.38	830.53	816.11	828.99
12/04/2006	834.65	856.29	822.8	852.69
12/05/2006	857.84	872.27	839.81	840.84
12/06/2006	839.29	839.29	828.99	832.08
12/07/2006	826.93	847.02	826.93	832.08
12/08/2006	827.44	841.87	827.44	835.17
12/11/2006	843.41	858.87	843.41	855.26
12/12/2006	859.9	859.9	850.11	852.69
12/13/2006	850.11	852.17	842.9	844.96
12/14/2006	852.69	852.69	834.65	840.84
12/15/2006	833.62	853.2	833.11	848.57
12/18/2006	844.96	878.96	844.96	855.78
12/19/2006	850.11	861.96	842.38	852.17
12/20/2006	862.99	863.51	850.11	857.84
12/21/2006	850.11	868.66	850.11	868.66
12/22/2006	864.54	882.05	863.51	882.05
12/27/2006	879.48	886.69	869.69	871.75
12/28/2006	875.87	888.24	867.63	876.39
12/29/2006	870.72	875.36	870.72	873.3

Menu

Create your free account now!

ICP.L: Intermediate Capital Group plc Historical Data

2006 Historical Chart

Average

Low

High