Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intermediate Capital Group plc logo
ICP.L
Intermediate Capital Group plc
16:09:02
2124 £
0.0000 (%0.00)
Previous Close: 2112
Day Low₺2124
Day High₺2124
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ICP.L: Intermediate Capital Group plc Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 290.5742
CLOSE 290.6678

Low

LOW 104.62

High

HIGH 435.75
DATEOPENHIGHLOWCLOSE
01/02/2009343.22361.7342.94358.16
01/05/2009360.06365.77357.35361.97
01/06/2009374.74385.61356.26385.61
01/07/2009387.51407.62387.51401.91
01/08/2009393.76410.34393.76403.27
01/09/2009401.91431.53401.64431.53
01/12/2009420.66431.53404.9405.45
01/13/2009407.08407.08369.58380.45
01/14/2009394.3394.3363.6378.54
01/15/2009376.91379.09357.62379.09
01/16/2009380.72384.79367.13370.93
01/19/2009358.71358.71292.13304.9
01/20/2009305.17312.24279.9301.64
01/21/2009286.96312.51283.43312.51
01/22/2009312.51323.92303.27314.68
01/23/2009298.92314.68298.92304.63
01/26/2009319.03319.3304.63312.24
01/27/2009281.8281.8207.61225.01
01/28/2009227.18234.79211.15221.75
01/29/2009211.83220.39206.53209.25
01/30/2009206.12213.59200.14208.84
02/02/2009198.92204.63194.84196.07
02/03/2009186.42195.11180.85184.52
02/04/2009184.79191.31182.07189.54
02/05/2009192.94192.94179.76189.27
02/06/2009181.53220.52181.53217.4
02/09/2009211.55244.3211.55234.38
02/10/2009230.98235.6225.14225.41
02/11/2009232.07232.07215.9219.84
02/12/2009225.55225.55202.04206.53
02/13/2009211.96211.96197.29197.29
02/16/2009186.01196.88186.01190.22
02/17/2009182.34185.87165.49169.16
02/18/2009173.1177.72167.4171.61
02/19/2009178.54178.54169.57169.57
02/20/2009170.25170.25154.9155.3
02/23/2009156.8156.8148.1149.6
02/24/2009153.27153.67140.63146.34
02/25/2009156.12157.61138.32145.93
02/26/2009143.21155.3143.21148.1
02/27/2009147.83149.46138.73141.72
03/02/2009134.65136.69122.29123.78
03/03/2009129.9129.9116.72118.35
03/04/2009124.73126.09118.62119.3
03/05/2009124.46124.46106.12111.42
03/06/2009115.9115.9104.63108.56
03/09/2009111.14111.14105.3107.48
03/10/2009107.07114.68107.07112.5
03/11/2009116.58116.85112.1113.05
03/12/2009108.7113.05104.62109.38
03/13/2009113.32115.49109.79110.87
03/16/2009113.05140.36112.37140.36
03/17/2009133.43152.18131.25136.15
03/18/2009141.58146.47136.82140.22
03/19/2009138.18157.21138.18151.09
03/20/2009148.92164.27148.92164
03/23/2009168.48168.48158.97167.8
03/24/2009167.8173.92166.44171.47
03/25/2009170.66173.37166.17167.12
03/26/2009173.92180.98168.89175.01
03/27/2009171.34174.46164.41165.09
03/30/2009161.42161.42152.86154.35
03/31/2009149.19163.46149.19163.46
04/01/2009157.61165.63157.61160.19
04/02/2009167.8178.27154.9177.45
04/03/2009179.49194.98175.14189.54
04/06/2009186.96204.22186.96197.29
04/07/2009190.22198.24189.68198.24
04/08/2009195.11198.92193.89198.38
04/09/2009192.94220.12192.94218.21
04/14/2009209.79246.2209.79246.2
04/15/2009244.57270.39241.72270.39
04/16/2009270.39288.87269.03288.87
04/17/2009282.62296.2261.01265.5
04/20/2009269.03269.03222.83226.77
04/21/2009224.19233.7214.95230.71
04/22/2009228.13241.85228.13232.21
04/23/2009232.62238.32222.83227.86
04/24/2009230.71232.75224.87232.75
04/27/2009235.06235.06219.98222.15
04/28/2009217.4218.48209.38216.85
04/29/2009216.85246.34216.85243.08
04/30/2009249.6271.34248.92264.82
05/01/2009266.31266.86254.36258.97
05/05/2009272.29301.1272.29298.92
05/06/2009298.92310.06295.39296.2
05/07/2009304.36311.15285.06290.77
05/08/2009298.92301.64292.94299.74
05/11/2009302.18302.18278279.9
05/12/2009283.16292.13273.65279.36
05/13/2009285.88288.87244.3247.83
05/14/2009249.33249.33233.7244.57
05/15/2009247.83260.2243.49250.01
05/18/2009249.33272.02249.33271.48
05/19/2009271.75279.9261.69267.13
05/20/2009261.83274.74256.94259.11
05/21/2009248.1257.07246.61250.82
05/22/2009249.74265.63249.74253.4
05/26/2009255.99258.16243.49246.61
05/27/2009249.19249.19243.62244.98
05/28/2009244.3247.97237.37242.26
05/29/2009243.08252.32243.08249.46
06/01/2009256.26262.78248.38250.14
06/02/2009233.7314.14233.7304.36
06/03/2009319.3323.38304.36319.57
06/04/2009317.94317.94298.65301.91
06/05/2009300.82307.07296.2305.72
06/08/2009295.12297.83278288.32
06/09/2009288.6293.21271.2280.44
06/10/2009283.7295.66283.7287.24
06/11/2009284.25305.99282.62293.21
06/12/2009298.65302.18294.57297.02
06/15/2009298.11300.28283.43288.05
06/16/2009286.96291.31272.83281.8
06/17/2009278.54282.35269.03273.92
06/18/2009272.83288.32269.03275.01
06/19/2009273.38294.57273.11294.03
06/22/2009291.86291.86255.58262.65
06/23/2009259.79267.53253.13259.65
06/24/2009259.25264.27253.95262.92
06/25/2009264.55267.67253.95259.52
06/26/2009259.79265.63253.4261.15
06/29/2009263.05275.01263.05271.75
06/30/2009270.66273.92260.61262.92
07/01/2009262.1271.75257.21266.31
07/02/2009267.94295.39267.94274.74
07/03/2009278.54278.81267.94271.48
07/06/2009269.57269.57269.57269.57
07/07/2009260.33260.33260.33260.33
07/08/2009249.19249.19249.19249.19
07/09/2009247.43258.7244.03246.47
07/10/2009244.16258.16244.16252.86
07/13/2009250.96259.65247.43256.94
07/14/2009255.99269.44255.99267.81
07/15/2009264264264264
07/16/2009264.41274.46260.2269.03
07/17/2009261.01261.01261.01261.01
07/20/2009266.58269.3263.59266.58
07/21/2009260.53267.42252263.48
07/22/2009262.17264.47250.69256.27
07/23/2009255.94258.56246.75248.06
07/24/2009251.67251.67251.67251.67
07/27/2009246.09246.09246.09246.09
07/28/2009247.73252.66223.45240.57
07/29/2009231.98238.87225.75233.22
07/30/2009239.2252231.66245.4
07/31/2009249.7260.86248.72255.27
08/03/2009261.84287.17260.53287.17
08/04/2009281.01287.57277.59287.57
08/05/2009282.45340.46282.45321.69
08/06/2009326.42341.25321.56334.42
08/07/2009335.74342.53330.49339.54
08/10/2009337.84342.56337.84341.25
08/11/2009350.31350.31330.75336.66
08/12/2009336.92336.92318.42336.66
08/13/2009334.56348.86334.56346.5
08/14/2009350.44362.77350.44354.64
08/17/2009348.07350.44325.5332.19
08/18/2009334.16338.62321.04327.4
08/19/2009324.19331.8316.31329.44
08/20/2009326.94333.37325.11330.22
08/21/2009325.76342.82325.76342.43
08/24/2009352.01372.75348.99372.62
08/25/2009370.12387.19363.04381.67
08/26/2009384.3390.86374.32380.76
08/27/2009385.09385.35374.72381.41
08/28/2009388.11401.62381.15393.75
09/01/2009388.37403.07388.37393.62
09/02/2009393.36394.14359.62370.26
09/03/2009359.23364.74349.39354.37
09/04/2009357.92371.44357.92369.6
09/07/2009374.06384.56371.57374.98
09/08/2009378.13380.36372.88372.88
09/09/2009368.94379.71367.37378
09/10/2009377.74379.31363.82369.99
09/11/2009369.99399.66368.68395.85
09/14/2009389.81390.86376.56387.45
09/15/2009386.27394.01377.87388.63
09/16/2009392.44427.87392.44417.51
09/17/2009421.97435.75411.6420.13
09/18/2009414.62418.69394.93417.37
09/21/2009408.84420395.85396.51
09/22/2009401.62411.6390.73391.78
09/23/2009390.99393.75387.19390.34
09/24/2009386.27392.44376.16386.79
09/25/2009383.25391.65370.52380.49
09/28/2009382.46388.76371.04385.74
09/29/2009378.39395.72378.39393.09
09/30/2009392.31404.64388.5392.31
10/01/2009395.19395.98376.03376.82
10/02/2009374.19379.84360.15369.6
10/05/2009369.07371.31349.78362.38
10/06/2009362.38362.91351.75361.86
10/07/2009358.71366.97358.71364.48
10/08/2009371.96371.96354.11357.92
10/09/2009356.61364.87355.16357
10/12/2009360.94364.48356.61361.46
10/13/2009363.43363.56352.8352.8
10/14/2009354.64366.58351.09364.09
10/15/2009363.69371.44363.69370.91
10/16/2009370.78374.06364.61367.5
10/19/2009368.16379.31368.02377.47
10/20/2009380.49385.74373.8379.31
10/21/2009379.31379.31367.24371.96
10/22/2009369.07372.49363.17371.44
10/23/2009376.82380.36361.46362.12
10/26/2009366.32366.32351.36352.14
10/27/2009353.59353.59338.89344.14
10/28/2009345.45345.45319.46327.47
10/29/2009323.53337.71323.53336.39
10/30/2009338.89343.35329.7334.42
11/02/2009331.14332.06321.04327.34
11/03/2009325.11325.11313.29313.69
11/04/2009314.74332.59314.08329.7
11/05/2009340.59340.59317.23329.57
11/06/2009332.72345.06329.57339.15
11/09/2009342.43351.49335.87348.99
11/10/2009350.44356.61340.99345.71
11/11/2009349.26355.95344.79351.49
11/12/2009357.26371.96346.11360.54
11/13/2009355.03370.26355.03366.45
11/16/2009371.44373.93364.35371.17
11/17/2009372.09384.04360.67377.08
11/18/2009380.49382.99369.83374.46
11/19/2009375.9379.71355.56364.87
11/20/2009372.62372.62350.04358.97
11/23/2009365.01371.7356.34357.66
11/24/2009362.77383.64351.49370.52
11/25/2009376.03384.43362.38363.3
11/26/2009367.5367.5340.86348.47
11/27/2009340.46366.97338.62360.41
11/30/2009364.35367.11354.51356.34
12/01/2009357.66365.79349.39362.64
12/02/2009365.79370.39358.05367.5
12/03/2009374.32381.81351.22354.37
12/04/2009355.56357.61343.48357
12/07/2009354.37364.35351.36362.12
12/08/2009367.5387.32361.07373.14
12/09/2009376.16376.16354.77359.62
12/10/2009360.94363.17354.51359.89
12/11/2009361.07363.56354.37355.95
12/14/2009361.07362.64354.65358.84
12/15/2009358.71361.45354.37358.71
12/16/2009356.21362.91348.07360.94
12/17/2009361.46361.46345.71353.46
12/18/2009353.46353.46342.3347.94
12/21/2009349.26356.21338.89347.81
12/22/2009347.02356.34344.01355.69
12/23/2009358.31360.94351.88360.94
12/24/2009357.39357.39350.83351.22
12/29/2009361.59366.06357.79360.54
12/30/2009358.84362.64355.29358.18
12/31/2009349.12360.67349.12359.62