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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 706.283
CLOSE 705.844
Low
LOW 333.16
High
HIGH 933.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 845.47 | 889.78 | 845.47 | 868.14 |
| 01/03/2008 | 860.42 | 872.27 | 850.11 | 861.96 |
| 01/04/2008 | 867.63 | 874.84 | 837.23 | 840.32 |
| 01/07/2008 | 847.53 | 847.53 | 811.98 | 824.86 |
| 01/08/2008 | 834.65 | 867.11 | 834.65 | 858.87 |
| 01/09/2008 | 848.05 | 848.05 | 815.08 | 819.2 |
| 01/10/2008 | 821.26 | 865.57 | 779.53 | 816.11 |
| 01/11/2008 | 810.95 | 843.93 | 805.29 | 827.96 |
| 01/14/2008 | 820.23 | 834.65 | 816.62 | 830.02 |
| 01/15/2008 | 842.42 | 845.13 | 809.81 | 819.05 |
| 01/16/2008 | 807.09 | 817.41 | 790.78 | 797.85 |
| 01/17/2008 | 806 | 815.24 | 786.98 | 788.07 |
| 01/18/2008 | 782.63 | 787.52 | 766.33 | 777.2 |
| 01/21/2008 | 761.98 | 775.57 | 744.04 | 756.54 |
| 01/22/2008 | 733.72 | 789.15 | 730.46 | 783.72 |
| 01/23/2008 | 795.67 | 796.22 | 766.33 | 775.57 |
| 01/24/2008 | 800.57 | 804.37 | 790.24 | 802.2 |
| 01/25/2008 | 803.83 | 803.83 | 780.46 | 781.54 |
| 01/28/2008 | 770.13 | 782.63 | 769.59 | 778.83 |
| 01/29/2008 | 790.24 | 790.24 | 781 | 787.52 |
| 01/30/2008 | 788.07 | 788.07 | 765.24 | 771.76 |
| 01/31/2008 | 760.89 | 773.94 | 760.89 | 772.3 |
| 02/01/2008 | 836.98 | 849.48 | 804.91 | 849.48 |
| 02/04/2008 | 857.09 | 894.05 | 848.39 | 894.05 |
| 02/05/2008 | 888.61 | 900.03 | 844.59 | 850.02 |
| 02/06/2008 | 838.07 | 875.57 | 836.44 | 870.13 |
| 02/07/2008 | 861.44 | 875.57 | 831.55 | 834.81 |
| 02/08/2008 | 846.76 | 858.18 | 834.26 | 847.31 |
| 02/11/2008 | 835.35 | 863.61 | 835.35 | 858.72 |
| 02/12/2008 | 861.98 | 897.31 | 861.98 | 894.59 |
| 02/13/2008 | 881 | 891.87 | 863.61 | 886.44 |
| 02/14/2008 | 891.33 | 903.29 | 881 | 893.5 |
| 02/15/2008 | 885.35 | 896.76 | 869.59 | 871.76 |
| 02/18/2008 | 875.57 | 895.68 | 875.57 | 891.33 |
| 02/19/2008 | 881.55 | 896.22 | 879.37 | 891.33 |
| 02/20/2008 | 877.74 | 888.61 | 864.16 | 872.31 |
| 02/21/2008 | 880.46 | 880.46 | 856 | 858.18 |
| 02/22/2008 | 861.44 | 861.44 | 817.41 | 821.22 |
| 02/25/2008 | 835.89 | 846.22 | 826.11 | 840.78 |
| 02/26/2008 | 841.33 | 886.98 | 840.24 | 885.89 |
| 02/27/2008 | 888.61 | 917.42 | 865.79 | 885.35 |
| 02/28/2008 | 877.2 | 890.24 | 858.18 | 863.61 |
| 02/29/2008 | 865.79 | 869.59 | 809.81 | 817.96 |
| 03/03/2008 | 817.96 | 818.5 | 796.76 | 815.78 |
| 03/04/2008 | 818.5 | 835.35 | 806.54 | 814.15 |
| 03/05/2008 | 817.96 | 836.98 | 817.96 | 828.83 |
| 03/06/2008 | 826.65 | 828.83 | 808.72 | 809.81 |
| 03/07/2008 | 802.2 | 810.89 | 779.91 | 781.54 |
| 03/10/2008 | 779.91 | 786.98 | 761.98 | 775.02 |
| 03/11/2008 | 766.33 | 810.35 | 763.61 | 783.72 |
| 03/12/2008 | 801.11 | 832.09 | 801.11 | 821.76 |
| 03/13/2008 | 802.74 | 808.72 | 782.63 | 800.57 |
| 03/14/2008 | 793.5 | 832.63 | 793.5 | 796.76 |
| 03/17/2008 | 778.28 | 778.83 | 745.13 | 750.02 |
| 03/18/2008 | 765.24 | 796.22 | 757.63 | 791.87 |
| 03/19/2008 | 804.37 | 804.37 | 766.87 | 779.91 |
| 03/20/2008 | 767.96 | 776.65 | 756 | 759.8 |
| 03/25/2008 | 783.17 | 827.74 | 777.74 | 815.24 |
| 03/26/2008 | 806.54 | 832.63 | 800.02 | 826.11 |
| 03/27/2008 | 822.85 | 872.85 | 815.78 | 869.59 |
| 03/28/2008 | 864.16 | 874.48 | 847.85 | 857.63 |
| 03/31/2008 | 858.18 | 858.18 | 839.7 | 849.48 |
| 04/01/2008 | 849.48 | 894.59 | 838.07 | 887.53 |
| 04/02/2008 | 886.98 | 896.76 | 873.94 | 894.05 |
| 04/03/2008 | 886.44 | 895.68 | 854.37 | 859.81 |
| 04/04/2008 | 858.72 | 877.74 | 847.85 | 867.96 |
| 04/07/2008 | 880.46 | 896.22 | 865.24 | 887.53 |
| 04/08/2008 | 881.55 | 889.7 | 858.72 | 862.52 |
| 04/09/2008 | 866.87 | 866.87 | 852.74 | 859.81 |
| 04/10/2008 | 862.52 | 864.16 | 835.89 | 847.85 |
| 04/11/2008 | 836.98 | 861.44 | 830.46 | 834.26 |
| 04/14/2008 | 823.39 | 827.74 | 808.18 | 811.44 |
| 04/15/2008 | 821.22 | 822.85 | 807.63 | 810.35 |
| 04/16/2008 | 821.76 | 841.87 | 816.87 | 833.72 |
| 04/17/2008 | 841.33 | 842.42 | 821.76 | 832.63 |
| 04/18/2008 | 835.35 | 876.11 | 827.74 | 872.85 |
| 04/21/2008 | 863.61 | 869.59 | 832.63 | 850.57 |
| 04/22/2008 | 841.33 | 845.13 | 813.07 | 816.87 |
| 04/23/2008 | 814.7 | 825.57 | 789.15 | 801.65 |
| 04/24/2008 | 795.13 | 813.07 | 791.87 | 813.07 |
| 04/25/2008 | 812.52 | 839.15 | 812.52 | 832.63 |
| 04/28/2008 | 841.33 | 856.55 | 836.44 | 845.13 |
| 04/29/2008 | 844.05 | 844.05 | 811.44 | 820.68 |
| 04/30/2008 | 818.5 | 856 | 818.5 | 852.2 |
| 05/01/2008 | 834.81 | 854.92 | 834.81 | 846.76 |
| 05/02/2008 | 859.81 | 869.59 | 850.02 | 867.96 |
| 05/06/2008 | 864.16 | 890.79 | 864.16 | 879.37 |
| 05/07/2008 | 885.89 | 932.64 | 877.74 | 913.07 |
| 05/08/2008 | 910.9 | 928.83 | 903.29 | 922.31 |
| 05/09/2008 | 915.79 | 927.2 | 915.79 | 918.5 |
| 05/12/2008 | 916.87 | 932.09 | 916.87 | 928.29 |
| 05/13/2008 | 933.72 | 933.72 | 896.76 | 903.83 |
| 05/14/2008 | 902.74 | 902.74 | 848.94 | 857.09 |
| 05/15/2008 | 869.05 | 869.05 | 850.02 | 854.92 |
| 05/16/2008 | 865.24 | 874.48 | 858.72 | 861.44 |
| 05/19/2008 | 860.35 | 863.61 | 848.94 | 860.89 |
| 05/20/2008 | 852.2 | 858.18 | 829.37 | 829.37 |
| 05/21/2008 | 844.05 | 844.05 | 807.09 | 808.18 |
| 05/22/2008 | 799.48 | 829.92 | 799.48 | 821.22 |
| 05/23/2008 | 815.78 | 825.57 | 801.65 | 803.28 |
| 05/27/2008 | 811.98 | 815.24 | 795.67 | 795.67 |
| 05/28/2008 | 814.7 | 895.68 | 812.52 | 875.03 |
| 05/29/2008 | 877.2 | 877.74 | 842.42 | 857.09 |
| 05/30/2008 | 860.35 | 869.05 | 845.13 | 866.87 |
| 06/02/2008 | 869.05 | 869.05 | 851.11 | 855.46 |
| 06/03/2008 | 845.13 | 860.89 | 832.09 | 835.89 |
| 06/04/2008 | 815.24 | 828.28 | 806 | 817.41 |
| 06/05/2008 | 815.78 | 815.78 | 793.5 | 796.76 |
| 06/06/2008 | 799.48 | 810.35 | 773.39 | 775.57 |
| 06/09/2008 | 766.33 | 775.57 | 760.89 | 766.33 |
| 06/10/2008 | 762.52 | 770.13 | 751.11 | 751.11 |
| 06/11/2008 | 750.02 | 762.52 | 721.22 | 728.83 |
| 06/12/2008 | 734.26 | 753.83 | 728.06 | 752.74 |
| 06/13/2008 | 754.37 | 770.13 | 748.93 | 763.61 |
| 06/16/2008 | 760.89 | 771.76 | 745.67 | 746.76 |
| 06/17/2008 | 754.37 | 789.15 | 754.37 | 773.39 |
| 06/18/2008 | 770.67 | 776.65 | 750.02 | 756.54 |
| 06/19/2008 | 748.39 | 761.98 | 744.59 | 750.57 |
| 06/20/2008 | 753.83 | 767.41 | 731.54 | 734.8 |
| 06/23/2008 | 728.28 | 741.87 | 719.04 | 720.67 |
| 06/24/2008 | 725.56 | 744.04 | 709.26 | 720.67 |
| 06/25/2008 | 719.59 | 761.43 | 719.59 | 755.46 |
| 06/26/2008 | 745.67 | 755.46 | 733.72 | 733.72 |
| 06/27/2008 | 725.02 | 740.78 | 721.76 | 729.91 |
| 06/30/2008 | 723.93 | 747.3 | 723.93 | 737.52 |
| 07/01/2008 | 733.72 | 735.35 | 679.91 | 706.54 |
| 07/02/2008 | 704.37 | 720.67 | 692.95 | 698.39 |
| 07/03/2008 | 701.65 | 706.54 | 691.32 | 703.28 |
| 07/04/2008 | 710.35 | 712.52 | 694.59 | 695.67 |
| 07/07/2008 | 705.46 | 710.89 | 699.48 | 701.11 |
| 07/08/2008 | 684.8 | 692.95 | 669.04 | 679.37 |
| 07/09/2008 | 691.32 | 736.98 | 679.37 | 718.5 |
| 07/10/2008 | 701.65 | 705.46 | 673.93 | 694.59 |
| 07/11/2008 | 696.22 | 704.91 | 678.82 | 678.82 |
| 07/14/2008 | 683.72 | 700.56 | 680.45 | 690.78 |
| 07/15/2008 | 679.37 | 681 | 656.54 | 667.41 |
| 07/16/2008 | 671.76 | 680.45 | 655.45 | 665.78 |
| 07/17/2008 | 684.8 | 717.96 | 681.54 | 705.46 |
| 07/18/2008 | 695.67 | 755.46 | 691.32 | 751.65 |
| 07/21/2008 | 752.74 | 757.63 | 739.15 | 754.37 |
| 07/22/2008 | 746.22 | 746.22 | 709.8 | 736.43 |
| 07/23/2008 | 745.67 | 787.52 | 745.67 | 787.52 |
| 07/24/2008 | 785.89 | 792.41 | 760.35 | 769.59 |
| 07/25/2008 | 757.63 | 764.15 | 740.78 | 747.3 |
| 07/28/2008 | 754.37 | 754.91 | 728.28 | 728.83 |
| 07/29/2008 | 711.98 | 729.91 | 711.98 | 721.76 |
| 07/30/2008 | 731 | 748.39 | 731 | 747.3 |
| 07/31/2008 | 746.76 | 746.76 | 717.41 | 736.43 |
| 08/01/2008 | 717.41 | 732.63 | 710.35 | 725.02 |
| 08/04/2008 | 711.43 | 727.19 | 710.89 | 718.5 |
| 08/05/2008 | 718.5 | 746.76 | 710.89 | 739.15 |
| 08/06/2008 | 750.57 | 753.83 | 728.83 | 738.61 |
| 08/07/2008 | 739.15 | 747.3 | 723.93 | 740.24 |
| 08/08/2008 | 729.37 | 754.91 | 729.37 | 750.02 |
| 08/11/2008 | 747.85 | 768.5 | 737.52 | 761.98 |
| 08/12/2008 | 756.54 | 765.78 | 750.57 | 758.72 |
| 08/13/2008 | 754.37 | 768.5 | 733.72 | 733.72 |
| 08/14/2008 | 742.96 | 742.96 | 707.63 | 721.76 |
| 08/15/2008 | 731.54 | 735.89 | 720.13 | 727.19 |
| 08/18/2008 | 724.48 | 725.56 | 712.52 | 720.13 |
| 08/19/2008 | 711.98 | 711.98 | 695.67 | 702.74 |
| 08/20/2008 | 701.65 | 720.13 | 696.76 | 716.87 |
| 08/21/2008 | 714.15 | 729.91 | 700.56 | 717.96 |
| 08/22/2008 | 725.02 | 738.61 | 713.06 | 738.61 |
| 08/26/2008 | 725.56 | 748.93 | 716.87 | 742.41 |
| 08/27/2008 | 736.98 | 740.78 | 722.3 | 734.8 |
| 08/28/2008 | 731 | 748.93 | 723.93 | 742.96 |
| 08/29/2008 | 745.13 | 757.09 | 736.98 | 752.2 |
| 09/01/2008 | 739.7 | 760.89 | 734.26 | 756 |
| 09/02/2008 | 756 | 770.13 | 752.2 | 753.28 |
| 09/03/2008 | 742.41 | 752.2 | 737.52 | 741.33 |
| 09/04/2008 | 737.52 | 746.22 | 720.67 | 720.67 |
| 09/05/2008 | 727.19 | 727.19 | 701.65 | 704.37 |
| 09/08/2008 | 732.09 | 759.26 | 731.54 | 739.15 |
| 09/09/2008 | 734.8 | 753.83 | 729.37 | 737.52 |
| 09/10/2008 | 731 | 734.26 | 689.15 | 704.91 |
| 09/11/2008 | 706.54 | 720.13 | 684.8 | 685.35 |
| 09/12/2008 | 698.39 | 703.82 | 690.78 | 695.13 |
| 09/15/2008 | 686.43 | 686.43 | 659.26 | 660.34 |
| 09/16/2008 | 653.28 | 670.67 | 614.15 | 626.65 |
| 09/17/2008 | 640.24 | 646.76 | 602.73 | 606.54 |
| 09/18/2008 | 592.41 | 653.28 | 568.49 | 621.76 |
| 09/19/2008 | 676.65 | 732.09 | 657.63 | 697.3 |
| 09/22/2008 | 678.28 | 697.3 | 668.5 | 673.93 |
| 09/23/2008 | 644.58 | 664.15 | 632.63 | 654.91 |
| 09/24/2008 | 666.32 | 690.78 | 646.76 | 671.21 |
| 09/25/2008 | 684.8 | 703.82 | 671.21 | 691.87 |
| 09/26/2008 | 684.26 | 688.06 | 661.43 | 661.43 |
| 09/29/2008 | 654.91 | 655.45 | 626.1 | 628.82 |
| 09/30/2008 | 611.43 | 657.63 | 611.43 | 652.74 |
| 10/01/2008 | 667.41 | 693.5 | 665.78 | 667.95 |
| 10/02/2008 | 661.98 | 708.17 | 661.98 | 686.98 |
| 10/03/2008 | 672.3 | 694.04 | 665.78 | 688.06 |
| 10/06/2008 | 629.91 | 672.85 | 629.91 | 650.02 |
| 10/07/2008 | 643.5 | 673.93 | 636.97 | 644.04 |
| 10/08/2008 | 603.82 | 681 | 593.5 | 625.02 |
| 10/09/2008 | 619.04 | 649.48 | 594.04 | 621.76 |
| 10/10/2008 | 568.49 | 607.63 | 563.06 | 563.06 |
| 10/13/2008 | 576.1 | 597.3 | 551.65 | 583.17 |
| 10/14/2008 | 584.8 | 616.87 | 571.21 | 575.56 |
| 10/15/2008 | 577.19 | 577.19 | 535.34 | 548.39 |
| 10/16/2008 | 521.48 | 545.12 | 501.92 | 520.67 |
| 10/17/2008 | 532.62 | 561.97 | 484.52 | 507.89 |
| 10/20/2008 | 525.56 | 543.49 | 492.68 | 543.22 |
| 10/21/2008 | 565.23 | 570.67 | 527.46 | 532.62 |
| 10/22/2008 | 500.29 | 524.2 | 491.86 | 505.45 |
| 10/23/2008 | 486.43 | 501.64 | 472.3 | 495.12 |
| 10/24/2008 | 470.39 | 470.39 | 413.87 | 461.97 |
| 10/27/2008 | 427.73 | 472.84 | 416.32 | 471.21 |
| 10/28/2008 | 491.86 | 502.73 | 450.28 | 452.46 |
| 10/29/2008 | 464.69 | 487.51 | 452.19 | 478.27 |
| 10/30/2008 | 500.83 | 523.38 | 473.65 | 521.75 |
| 10/31/2008 | 521.75 | 524.2 | 500.83 | 517.95 |
| 11/03/2008 | 535.61 | 539.96 | 525.29 | 539.96 |
| 11/04/2008 | 543.49 | 594.58 | 527.73 | 583.71 |
| 11/05/2008 | 570.67 | 588.06 | 562.52 | 571.21 |
| 11/06/2008 | 545.67 | 581.54 | 535.88 | 538.87 |
| 11/07/2008 | 520.67 | 546.75 | 492.13 | 498.66 |
| 11/10/2008 | 521.75 | 532.35 | 511.7 | 519.31 |
| 11/11/2008 | 520.12 | 526.37 | 496.21 | 497.3 |
| 11/12/2008 | 503 | 516.59 | 489.14 | 500.01 |
| 11/13/2008 | 488.6 | 494.31 | 467.4 | 490.77 |
| 11/14/2008 | 483.44 | 504.36 | 470.12 | 480.99 |
| 11/17/2008 | 472.84 | 484.8 | 428.82 | 437.78 |
| 11/18/2008 | 431.81 | 439.41 | 407.89 | 418.49 |
| 11/19/2008 | 415.5 | 417.4 | 367.4 | 379.09 |
| 11/20/2008 | 361.7 | 381.26 | 353.27 | 368.49 |
| 11/21/2008 | 373.38 | 411.42 | 372.84 | 372.84 |
| 11/24/2008 | 378 | 391.86 | 374.47 | 380.72 |
| 11/25/2008 | 372.57 | 453.82 | 358.71 | 402.46 |
| 11/26/2008 | 394.3 | 400.55 | 380.45 | 381.26 |
| 11/27/2008 | 399.74 | 421.21 | 391.86 | 410.61 |
| 11/28/2008 | 398.38 | 440.77 | 398.38 | 429.36 |
| 12/01/2008 | 416.32 | 433.71 | 395.12 | 396.75 |
| 12/02/2008 | 383.98 | 417.95 | 381.26 | 407.62 |
| 12/03/2008 | 404.63 | 430.99 | 390.5 | 403.54 |
| 12/04/2008 | 393.49 | 408.98 | 387.51 | 387.51 |
| 12/05/2008 | 388.87 | 393.49 | 373.65 | 373.65 |
| 12/08/2008 | 411.97 | 423.65 | 384.79 | 401.64 |
| 12/09/2008 | 412.78 | 412.78 | 385.88 | 386.15 |
| 12/10/2008 | 381.26 | 403 | 380.72 | 391.32 |
| 12/11/2008 | 393.76 | 401.1 | 388.6 | 388.6 |
| 12/12/2008 | 359.25 | 403.82 | 342.94 | 370.93 |
| 12/15/2008 | 388.05 | 388.05 | 366.31 | 376.64 |
| 12/16/2008 | 364.96 | 376.37 | 358.71 | 363.6 |
| 12/17/2008 | 372.29 | 378 | 353.54 | 364.96 |
| 12/18/2008 | 369.85 | 378 | 336.42 | 350.55 |
| 12/19/2008 | 343.76 | 370.93 | 333.16 | 363.87 |
| 12/22/2008 | 348.38 | 357.62 | 336.97 | 345.66 |
| 12/23/2008 | 340.23 | 357.89 | 337.78 | 351.64 |
| 12/24/2008 | 369.3 | 370.12 | 357.35 | 361.42 |
| 12/29/2008 | 356.53 | 368.49 | 352.18 | 356.53 |
| 12/30/2008 | 342.94 | 365.23 | 342.94 | 358.43 |
| 12/31/2008 | 342.4 | 357.35 | 342.4 | 347.29 |