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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 881.9206
CLOSE 881.6127
Low
LOW 659.48
High
HIGH 1,045.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 886.69 | 900.09 | 884.63 | 898.03 |
| 01/03/2007 | 906.78 | 913.48 | 894.83 | 896.48 |
| 01/04/2007 | 891.33 | 896.48 | 883.6 | 887.72 |
| 01/05/2007 | 881.02 | 898.54 | 881.02 | 890.3 |
| 01/08/2007 | 894.93 | 901.12 | 886.18 | 897.51 |
| 01/09/2007 | 903.69 | 915.54 | 895.41 | 911.94 |
| 01/10/2007 | 902.66 | 921.21 | 902.66 | 918.63 |
| 01/11/2007 | 921.21 | 921.21 | 902.15 | 917.09 |
| 01/12/2007 | 911.42 | 916.06 | 909.36 | 913.48 |
| 01/15/2007 | 917.09 | 935.12 | 914.51 | 926.88 |
| 01/16/2007 | 922.24 | 928.94 | 918.12 | 919.67 |
| 01/17/2007 | 918.12 | 925.33 | 914.51 | 917.09 |
| 01/18/2007 | 825.53 | 938.73 | 822.76 | 938.73 |
| 01/19/2007 | 936.67 | 944.91 | 936.67 | 942.85 |
| 01/22/2007 | 936.67 | 942.85 | 936.67 | 941.82 |
| 01/23/2007 | 944.91 | 944.91 | 936.67 | 939.76 |
| 01/24/2007 | 946.97 | 967.58 | 943.88 | 957.28 |
| 01/25/2007 | 963.46 | 971.19 | 945.94 | 951.09 |
| 01/26/2007 | 950.06 | 967.07 | 941.82 | 948 |
| 01/29/2007 | 953.15 | 985.1 | 953.15 | 968.1 |
| 01/30/2007 | 969.13 | 975.82 | 960.37 | 963.46 |
| 01/31/2007 | 975.82 | 988.7 | 955.73 | 958.31 |
| 02/01/2007 | 963.46 | 966.03 | 945.94 | 954.7 |
| 02/02/2007 | 966.03 | 978.4 | 960.88 | 973.25 |
| 02/05/2007 | 976.34 | 981.49 | 961.4 | 976.34 |
| 02/06/2007 | 980.98 | 999.01 | 975.31 | 991.28 |
| 02/07/2007 | 999.52 | 999.52 | 989.22 | 992.31 |
| 02/08/2007 | 999.52 | 999.52 | 984.07 | 999.52 |
| 02/09/2007 | 999.52 | 1,009.83 | 998.49 | 1,002.62 |
| 02/12/2007 | 1,002.62 | 1,004.16 | 989.73 | 994.37 |
| 02/13/2007 | 1,002.1 | 1,003.65 | 986.64 | 994.37 |
| 02/14/2007 | 992.31 | 1,000.55 | 987.67 | 999.01 |
| 02/15/2007 | 1,004.68 | 1,029.41 | 1,001.59 | 1,027.35 |
| 02/16/2007 | 1,028.89 | 1,028.89 | 1,008.8 | 1,015.5 |
| 02/19/2007 | 1,018.59 | 1,029.92 | 1,013.43 | 1,027.86 |
| 02/20/2007 | 1,030.44 | 1,030.44 | 1,011.37 | 1,020.13 |
| 02/21/2007 | 1,025.29 | 1,040.74 | 1,015.5 | 1,035.59 |
| 02/22/2007 | 1,043.32 | 1,043.32 | 1,034.56 | 1,039.2 |
| 02/23/2007 | 1,043.32 | 1,043.32 | 1,036.62 | 1,039.2 |
| 02/26/2007 | 1,043.32 | 1,045.38 | 1,034.04 | 1,040.23 |
| 02/27/2007 | 1,035.59 | 1,045.89 | 993.34 | 1,000.55 |
| 02/28/2007 | 987.67 | 987.67 | 964.49 | 970.67 |
| 03/01/2007 | 970.16 | 973.76 | 955.22 | 962.43 |
| 03/02/2007 | 973.76 | 978.92 | 943.88 | 955.73 |
| 03/05/2007 | 955.73 | 955.73 | 917.6 | 944.4 |
| 03/06/2007 | 956.25 | 956.76 | 940.79 | 945.43 |
| 03/07/2007 | 959.34 | 970.67 | 945.94 | 957.79 |
| 03/08/2007 | 965.52 | 987.67 | 960.37 | 979.43 |
| 03/09/2007 | 984.58 | 991.8 | 972.73 | 991.8 |
| 03/12/2007 | 991.8 | 1,001.07 | 982.52 | 984.07 |
| 03/13/2007 | 978.92 | 1,000.04 | 970.16 | 970.16 |
| 03/14/2007 | 962.94 | 962.94 | 932.55 | 938.21 |
| 03/15/2007 | 953.15 | 967.58 | 941.82 | 960.88 |
| 03/16/2007 | 968.1 | 970.67 | 944.4 | 968.1 |
| 03/19/2007 | 973.76 | 981.49 | 955.73 | 976.85 |
| 03/20/2007 | 981.49 | 984.07 | 952.12 | 982.52 |
| 03/21/2007 | 978.4 | 996.43 | 958.82 | 994.89 |
| 03/22/2007 | 1,003.65 | 1,040.74 | 1,003.65 | 1,012.92 |
| 03/23/2007 | 1,017.04 | 1,024.25 | 1,006.74 | 1,021.68 |
| 03/26/2007 | 1,014.98 | 1,024.25 | 997.46 | 999.52 |
| 03/27/2007 | 999.52 | 1,008.28 | 989.22 | 998.49 |
| 03/28/2007 | 992.83 | 1,020.13 | 992.83 | 1,006.22 |
| 03/29/2007 | 1,002.62 | 1,017.04 | 1,002.62 | 1,013.95 |
| 03/30/2007 | 1,016.01 | 1,016.01 | 1,000.55 | 1,006.74 |
| 04/02/2007 | 1,007.77 | 1,016.53 | 997.98 | 1,007.77 |
| 04/03/2007 | 1,016.53 | 1,016.53 | 999.52 | 1,006.74 |
| 04/04/2007 | 1,008.8 | 1,008.8 | 1,002.1 | 1,004.68 |
| 04/05/2007 | 1,003.65 | 1,013.95 | 994.37 | 1,002.1 |
| 04/10/2007 | 1,004.16 | 1,017.56 | 999.01 | 1,002.1 |
| 04/11/2007 | 1,002.1 | 1,003.65 | 985.61 | 996.95 |
| 04/12/2007 | 989.22 | 995.92 | 982.52 | 991.8 |
| 04/13/2007 | 996.43 | 1,020.13 | 988.19 | 993.34 |
| 04/16/2007 | 1,003.65 | 1,009.83 | 988.19 | 1,005.19 |
| 04/17/2007 | 996.95 | 1,003.65 | 985.1 | 989.22 |
| 04/18/2007 | 993.34 | 993.34 | 978.92 | 984.07 |
| 04/19/2007 | 976.34 | 980.98 | 959.85 | 970.67 |
| 04/20/2007 | 973.76 | 982.52 | 968.1 | 972.22 |
| 04/23/2007 | 978.92 | 978.92 | 953.15 | 958.31 |
| 04/24/2007 | 957.28 | 971.19 | 938.21 | 945.94 |
| 04/25/2007 | 954.18 | 975.82 | 942.33 | 969.13 |
| 04/26/2007 | 980.98 | 980.98 | 965 | 969.64 |
| 04/27/2007 | 980.98 | 980.98 | 964.49 | 969.13 |
| 04/30/2007 | 974.79 | 978.4 | 964.49 | 970.16 |
| 05/01/2007 | 964.49 | 977.89 | 958.31 | 965.52 |
| 05/02/2007 | 973.25 | 983.55 | 966.55 | 981.49 |
| 05/03/2007 | 984.07 | 998.49 | 979.43 | 992.31 |
| 05/04/2007 | 999.52 | 1,021.16 | 990.25 | 1,014.98 |
| 05/08/2007 | 1,007.25 | 1,011.37 | 989.22 | 999.52 |
| 05/09/2007 | 997.98 | 997.98 | 982.01 | 990.77 |
| 05/10/2007 | 995.92 | 1,008.8 | 994.89 | 1,000.04 |
| 05/11/2007 | 991.8 | 1,002.1 | 974.28 | 1,000.55 |
| 05/14/2007 | 1,002.1 | 1,002.1 | 986.64 | 992.83 |
| 05/15/2007 | 997.46 | 1,001.59 | 989.22 | 993.86 |
| 05/16/2007 | 984.07 | 997.98 | 984.07 | 990.25 |
| 05/17/2007 | 997.46 | 998.49 | 985.1 | 995.92 |
| 05/18/2007 | 1,000.55 | 1,009.31 | 984.58 | 1,002.1 |
| 05/21/2007 | 1,011.89 | 1,011.89 | 997.98 | 1,008.8 |
| 05/22/2007 | 1,010.86 | 1,011.37 | 989.73 | 993.86 |
| 05/23/2007 | 996.95 | 1,003.65 | 991.8 | 996.95 |
| 05/24/2007 | 1,002.62 | 1,004.68 | 989.22 | 989.22 |
| 05/25/2007 | 989.22 | 1,003.13 | 981.49 | 984.07 |
| 05/29/2007 | 991.8 | 991.8 | 972.73 | 976.34 |
| 05/30/2007 | 968.61 | 974.79 | 953.67 | 960.88 |
| 05/31/2007 | 968.61 | 985.61 | 968.61 | 974.79 |
| 06/01/2007 | 982.52 | 985.61 | 969.64 | 974.79 |
| 06/04/2007 | 983.04 | 991.28 | 970.16 | 978.92 |
| 06/05/2007 | 961.91 | 962.94 | 852.69 | 895.45 |
| 06/06/2007 | 888.75 | 893.9 | 866.08 | 878.45 |
| 06/07/2007 | 883.6 | 890.81 | 856.29 | 861.45 |
| 06/08/2007 | 855.26 | 855.78 | 823.32 | 828.47 |
| 06/11/2007 | 839.81 | 852.17 | 828.47 | 849.6 |
| 06/12/2007 | 852.17 | 859.38 | 841.35 | 849.6 |
| 06/13/2007 | 839.81 | 853.72 | 839.29 | 845.99 |
| 06/14/2007 | 855.26 | 882.05 | 854.75 | 874.33 |
| 06/15/2007 | 883.6 | 898.54 | 876.9 | 886.18 |
| 06/18/2007 | 883.6 | 886.18 | 869.69 | 870.2 |
| 06/19/2007 | 870.72 | 879.99 | 853.72 | 857.84 |
| 06/20/2007 | 866.6 | 866.6 | 846.5 | 849.6 |
| 06/21/2007 | 844.96 | 847.02 | 825.9 | 836.72 |
| 06/22/2007 | 828.47 | 839.81 | 818.68 | 822.8 |
| 06/25/2007 | 816.62 | 826.93 | 807.86 | 822.29 |
| 06/26/2007 | 820.23 | 825.38 | 806.83 | 808.89 |
| 06/27/2007 | 806.32 | 806.83 | 781.59 | 790.86 |
| 06/28/2007 | 808.38 | 809.41 | 796.53 | 800.65 |
| 06/29/2007 | 808.89 | 808.89 | 796.53 | 801.68 |
| 07/02/2007 | 796.01 | 799.1 | 777.46 | 783.65 |
| 07/03/2007 | 788.28 | 802.71 | 787.25 | 790.86 |
| 07/04/2007 | 772.83 | 801.16 | 772.83 | 784.68 |
| 07/05/2007 | 794.47 | 794.47 | 775.4 | 786.74 |
| 07/06/2007 | 789.83 | 801.16 | 782.62 | 792.92 |
| 07/09/2007 | 794.47 | 803.23 | 784.68 | 787.77 |
| 07/10/2007 | 783.13 | 791.38 | 773.86 | 781.07 |
| 07/11/2007 | 773.86 | 790.35 | 759.43 | 766.13 |
| 07/12/2007 | 762.52 | 774.89 | 753.76 | 773.34 |
| 07/13/2007 | 783.13 | 803.23 | 783.13 | 794.98 |
| 07/16/2007 | 800.65 | 805.29 | 792.41 | 799.62 |
| 07/17/2007 | 793.44 | 800.13 | 781.59 | 784.68 |
| 07/18/2007 | 778.5 | 785.71 | 764.07 | 769.22 |
| 07/19/2007 | 780.04 | 783.13 | 767.16 | 778.5 |
| 07/20/2007 | 772.83 | 784.16 | 761.49 | 764.58 |
| 07/23/2007 | 759.95 | 765.61 | 738.31 | 748.61 |
| 07/24/2007 | 736.76 | 766.65 | 724.91 | 760.46 |
| 07/25/2007 | 753.76 | 764.58 | 743.98 | 761.49 |
| 07/26/2007 | 768.19 | 768.19 | 722.34 | 722.34 |
| 07/27/2007 | 718.21 | 727.49 | 681.12 | 713.06 |
| 07/30/2007 | 707.4 | 718.73 | 697.09 | 701.21 |
| 07/31/2007 | 705.33 | 736.76 | 705.33 | 721.82 |
| 08/01/2007 | 695.55 | 728 | 686.27 | 716.15 |
| 08/02/2007 | 726.46 | 731.61 | 713.58 | 722.85 |
| 08/03/2007 | 729.03 | 744.49 | 728.52 | 741.91 |
| 08/06/2007 | 730.58 | 736.76 | 724.4 | 729.03 |
| 08/07/2007 | 742.95 | 747.07 | 736.76 | 746.55 |
| 08/08/2007 | 754.8 | 761.49 | 746.04 | 754.8 |
| 08/09/2007 | 743.46 | 761.49 | 735.73 | 741.4 |
| 08/10/2007 | 722.85 | 767.68 | 722.85 | 750.16 |
| 08/13/2007 | 757.89 | 767.68 | 738.82 | 747.58 |
| 08/14/2007 | 739.34 | 748.61 | 709.97 | 716.15 |
| 08/15/2007 | 705.33 | 712.55 | 693.48 | 697.09 |
| 08/16/2007 | 683.18 | 697.61 | 659.48 | 690.91 |
| 08/17/2007 | 680.6 | 754.28 | 680.6 | 739.85 |
| 08/20/2007 | 730.58 | 763.55 | 730.58 | 760.98 |
| 08/21/2007 | 748.1 | 759.43 | 745.01 | 746.04 |
| 08/22/2007 | 756.34 | 772.31 | 747.07 | 770.77 |
| 08/23/2007 | 772.83 | 803.23 | 769.22 | 797.56 |
| 08/24/2007 | 783.13 | 795.5 | 778.5 | 785.19 |
| 08/28/2007 | 787.25 | 787.25 | 751.7 | 757.37 |
| 08/29/2007 | 741.91 | 775.4 | 741.91 | 759.43 |
| 08/30/2007 | 774.37 | 774.37 | 755.31 | 767.16 |
| 08/31/2007 | 765.61 | 776.95 | 751.7 | 765.61 |
| 09/03/2007 | 770.77 | 787.25 | 766.65 | 776.43 |
| 09/04/2007 | 768.71 | 806.32 | 765.61 | 800.65 |
| 09/05/2007 | 780.56 | 810.44 | 780.56 | 788.28 |
| 09/06/2007 | 799.62 | 821.77 | 787.25 | 819.71 |
| 09/07/2007 | 819.2 | 826.97 | 802.98 | 810.44 |
| 09/10/2007 | 798.59 | 826.41 | 798.59 | 817.14 |
| 09/11/2007 | 822.8 | 838.26 | 818.68 | 837.23 |
| 09/12/2007 | 833.11 | 839.29 | 825.38 | 836.2 |
| 09/13/2007 | 835.68 | 847.02 | 830.53 | 840.32 |
| 09/14/2007 | 828.47 | 836.2 | 811.98 | 818.17 |
| 09/17/2007 | 814.56 | 816.11 | 790.35 | 791.38 |
| 09/18/2007 | 798.07 | 819.71 | 786.22 | 803.74 |
| 09/19/2007 | 831.56 | 856.29 | 817.14 | 822.8 |
| 09/20/2007 | 816.62 | 818.17 | 803.23 | 805.29 |
| 09/21/2007 | 801.68 | 814.56 | 794.47 | 799.62 |
| 09/24/2007 | 790.35 | 809.41 | 790.35 | 803.74 |
| 09/25/2007 | 798.59 | 801.16 | 783.65 | 793.44 |
| 09/26/2007 | 797.56 | 817.14 | 790.35 | 794.98 |
| 09/27/2007 | 806.83 | 806.83 | 786.74 | 788.28 |
| 09/28/2007 | 786.22 | 798.59 | 786.22 | 793.95 |
| 10/01/2007 | 786.22 | 813.53 | 786.22 | 807.35 |
| 10/02/2007 | 814.05 | 824.35 | 809.92 | 815.08 |
| 10/03/2007 | 813.02 | 832.08 | 813.02 | 830.02 |
| 10/04/2007 | 817.14 | 835.17 | 816.62 | 819.71 |
| 10/05/2007 | 828.99 | 832.08 | 814.05 | 828.99 |
| 10/08/2007 | 832.08 | 837.75 | 812.85 | 814.05 |
| 10/09/2007 | 812.5 | 865.05 | 811.98 | 858.87 |
| 10/10/2007 | 865.05 | 875.87 | 856.29 | 872.27 |
| 10/11/2007 | 865.05 | 899.57 | 865.05 | 889.27 |
| 10/12/2007 | 886.18 | 893.9 | 881.02 | 886.18 |
| 10/15/2007 | 877.93 | 887.21 | 844.96 | 850.11 |
| 10/16/2007 | 854.23 | 854.23 | 821.77 | 829.5 |
| 10/17/2007 | 824.86 | 859.38 | 824.35 | 858.35 |
| 10/18/2007 | 859.9 | 859.9 | 827.44 | 830.53 |
| 10/19/2007 | 826.93 | 847.02 | 824.35 | 827.44 |
| 10/22/2007 | 807.35 | 832.08 | 801.16 | 820.23 |
| 10/23/2007 | 821.77 | 847.53 | 819.2 | 834.65 |
| 10/24/2007 | 834.65 | 845.99 | 826.41 | 827.44 |
| 10/25/2007 | 839.81 | 865.57 | 839.29 | 863.51 |
| 10/26/2007 | 850.11 | 865.57 | 850.11 | 864.02 |
| 10/29/2007 | 867.63 | 868.14 | 845.47 | 850.11 |
| 10/30/2007 | 844.96 | 859.38 | 839.81 | 844.96 |
| 10/31/2007 | 844.96 | 856.81 | 837.23 | 853.2 |
| 11/01/2007 | 839.81 | 855.26 | 835.68 | 836.72 |
| 11/02/2007 | 826.41 | 836.2 | 815.59 | 832.08 |
| 11/05/2007 | 819.2 | 835.17 | 809.41 | 825.38 |
| 11/06/2007 | 837.23 | 837.23 | 814.05 | 815.59 |
| 11/07/2007 | 824.86 | 831.56 | 788.28 | 788.28 |
| 11/08/2007 | 785.71 | 793.95 | 765.1 | 778.5 |
| 11/09/2007 | 789.83 | 789.83 | 764.07 | 767.68 |
| 11/12/2007 | 763.04 | 779.53 | 763.04 | 775.92 |
| 11/13/2007 | 762.52 | 777.46 | 762.52 | 774.89 |
| 11/14/2007 | 783.13 | 796.53 | 777.46 | 792.92 |
| 11/15/2007 | 798.59 | 799.62 | 768.71 | 770.77 |
| 11/16/2007 | 762.52 | 768.71 | 749.64 | 759.43 |
| 11/19/2007 | 766.65 | 766.65 | 729.55 | 732.13 |
| 11/20/2007 | 742.95 | 746.55 | 731.1 | 742.95 |
| 11/21/2007 | 726.97 | 729.55 | 711 | 718.21 |
| 11/22/2007 | 727.49 | 754.8 | 711.52 | 752.22 |
| 11/23/2007 | 770.25 | 886.18 | 769.74 | 850.11 |
| 11/26/2007 | 865.57 | 879.48 | 838.26 | 844.96 |
| 11/27/2007 | 830.02 | 861.96 | 820.74 | 860.42 |
| 11/28/2007 | 865.05 | 937.18 | 860.42 | 932.03 |
| 11/29/2007 | 922.76 | 944.91 | 916.06 | 930.48 |
| 11/30/2007 | 930.48 | 941.82 | 924.82 | 932.55 |
| 12/03/2007 | 921.73 | 938.73 | 918.12 | 918.12 |
| 12/04/2007 | 917.09 | 920.7 | 869.17 | 887.21 |
| 12/05/2007 | 888.24 | 934.09 | 886.18 | 931.52 |
| 12/06/2007 | 934.61 | 961.91 | 921.21 | 938.21 |
| 12/07/2007 | 930.48 | 948 | 920.7 | 921.21 |
| 12/10/2007 | 922.24 | 922.24 | 907.82 | 918.12 |
| 12/11/2007 | 931.52 | 932.03 | 903.18 | 910.91 |
| 12/12/2007 | 892.36 | 921.21 | 891.33 | 914.51 |
| 12/13/2007 | 914 | 914 | 868.66 | 868.66 |
| 12/14/2007 | 882.05 | 889.27 | 860.42 | 868.14 |
| 12/17/2007 | 873.81 | 875.87 | 852.17 | 861.96 |
| 12/18/2007 | 865.05 | 877.42 | 857.84 | 858.35 |
| 12/19/2007 | 877.42 | 883.6 | 862.99 | 869.17 |
| 12/20/2007 | 877.93 | 877.93 | 864.54 | 870.72 |
| 12/21/2007 | 885.66 | 885.66 | 869.69 | 870.72 |
| 12/24/2007 | 879.99 | 883.08 | 868.14 | 875.36 |
| 12/27/2007 | 885.66 | 885.66 | 867.63 | 872.78 |
| 12/28/2007 | 862.48 | 876.39 | 862.48 | 867.11 |
| 12/31/2007 | 861.45 | 862.99 | 844.44 | 851.66 |