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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 373.415
CLOSE 373.0004

Low

LOW 306.47

High

HIGH 463.05
DATEOPENHIGHLOWCLOSE
01/04/2010358.57374.98358.05374.85
01/05/2010369.6386.66367.5377.87
01/06/2010378.26389.68375.24384.82
01/07/2010386.92390.21383.25388.24
01/08/2010386.66393.62385.48388.5
01/11/2010392.17395.06386.01387.19
01/12/2010389.55389.55378.39382.99
01/13/2010382.99385.61379.18381.54
01/14/2010387.19387.19377.74380.62
01/15/2010380.62380.89369.07372.75
01/18/2010371.17379.57371.04374.72
01/19/2010374.72380.1372.62375.64
01/20/2010372.75377.21363.3367.5
01/21/2010370.91370.91360.94364.87
01/22/2010362.12365.27345.45349.52
01/25/2010347.29361.86341.25351.09
01/26/2010360.15367.63354.37359.23
01/27/2010359.76361.46351.36356.87
01/28/2010360.28367.5352.14357.39
01/29/2010361.72364.22352.01352.54
02/01/2010354.64355.29348.34354.37
02/02/2010350.7367.76348.21364.74
02/03/2010370.91372.75354.77359.49
02/04/2010359.36359.36359.36359.36
02/05/2010342.56345.19319.2325.5
02/08/2010330.09333.77320.64328.78
02/09/2010330.22334.16322.22326.29
02/10/2010329.04338.23328.26333.64
02/11/2010337.05337.05323.01327.34
02/12/2010332.06332.32318.41322.61
02/15/2010321.56325.63319.33319.99
02/16/2010322.35329.7320.64329.44
02/17/2010329.57339.67329.57339.02
02/18/2010336.92342.17331.14336.79
02/19/2010331.54338.1330.62337.31
02/22/2010339.81339.81333.87334.69
02/23/2010338.36339.15331.93332.72
02/24/2010334.16334.16323.66327.07
02/25/2010326.42329.31317.23317.23
02/26/2010320.91324.45317.49318.15
03/01/2010319.72321.82316.71318.28
03/02/2010315.39319.99314.61316.31
03/03/2010317.76321.17311.98317.62
03/04/2010314.34330.09314.34327.73
03/05/2010332.46350.31332.46343.87
03/08/2010347.02347.68338.1338.49
03/09/2010336.79337.18330.36333.11
03/10/2010330.88340.2330.88339.28
03/11/2010341.12341.12335.74337.31
03/12/2010342.3358.84340.59355.69
03/15/2010358.44358.44345.58346.24
03/16/2010350.44356.47349.91351.36
03/17/2010356.61359.89352.14359.89
03/18/2010360.15362.03352.8355.56
03/19/2010360.54369.07358.44363.69
03/22/2010363.04363.04354.11358.97
03/23/2010355.69360.02355.42357.52
03/24/2010361.46362.12353.32359.76
03/25/2010357.92371.44356.61369.73
03/26/2010369.34372.22364.87366.32
03/29/2010365.53371.7365.53367.5
03/30/2010365.53369.47365.53365.66
03/31/2010362.38368.81354.64355.69
04/01/2010364.35364.35357.13359.36
04/06/2010360.94365.14359.76360.94
04/07/2010363.82380.1361.59377.87
04/08/2010382.2398.34378.79395.32
04/09/2010398.21398.61382.9389.16
04/12/2010385.61390.07384.17387.19
04/13/2010383.38390.47383.38385.87
04/14/2010380.89396.64380.89394.93
04/15/2010392.7401.76392.7400.71
04/16/2010403.2403.2388.11388.89
04/19/2010385.87390.73382.07388.5
04/20/2010391.65398.87389.81397.82
04/21/2010394.67400.31388.76389.02
04/22/2010389.68392.96377.08382.86
04/23/2010381.67389.68380.49389.55
04/26/2010389.94396.37388.76389.42
04/27/2010385.74393.88385.74385.87
04/28/2010380.62380.62365.27366.06
04/29/2010365.92371.31362.12369.73
04/30/2010371.57376.03368.55370.26
05/04/2010373.8373.8350.31354.11
05/05/2010355.95355.95342.17348.86
05/06/2010344.01348.86335.21337.18
05/07/2010326.81339.41306.47315.92
05/10/2010329.96343.22327.86335.74
05/11/2010332.06334.69322.87331.8
05/12/2010329.83344.27329.11338.36
05/13/2010338.76355.16338.76351.22
05/14/2010348.21348.6334.69337.31
05/17/2010333.9338.36329.83329.83
05/18/2010332.72353.72332.72353.32
05/19/2010345.45346.5335.34336
05/20/2010338.23339.94326.02331.54
05/21/2010329.7337.18327.73334.95
05/24/2010340.46340.46327.07334.29
05/25/2010321.04328.39316.97322.09
05/26/2010329.57335.34327.73331.14
05/27/2010330.09343.22330.09337.29
05/28/2010347.81349.78341.12341.38
06/01/2010342.56355.03339.02355.03
06/02/2010355.29355.29344.66353.85
06/03/2010358.84363.96353.85356.47
06/04/2010354.37358.84340.2342.96
06/07/2010342.96342.96333.64336.39
06/08/2010336.79337.57327.21331.27
06/09/2010331.41340.33329.57332.14
06/10/2010337.05339.54331.01336.26
06/11/2010336.66344.92336.66340.86
06/14/2010346.37349.26342.56345.2
06/15/2010346.5352.41346.5350.7
06/16/2010354.11354.11344.53345.84
06/17/2010345.06350.96343.87346.24
06/18/2010347.68350.96344.27344.27
06/21/2010351.09351.88347.29347.81
06/22/2010344.14347.81340.86344.81
06/23/2010341.38348.07337.57340.72
06/24/2010343.22344.92335.74336.39
06/25/2010339.81339.81333.24337.31
06/28/2010343.48343.48333.64336.13
06/29/2010329.31334.42325.5326.02
06/30/2010325.37331.01325.24328.12
07/01/2010321.69326.16314.47315.52
07/02/2010320.91320.91314.34319.59
07/05/2010321.82324.19317.76323.27
07/06/2010327.6339.02327.47339.02
07/07/2010338.23340.33331.14339.44
07/08/2010341.38349.91339.02346.76
07/09/2010351.49354.37344.79347.29
07/12/2010345.71350.44345.71348.99
07/13/2010352.41360.15349.26358.31
07/14/2010347.81347.81336340.2
07/15/2010342.17364.09334.56347.29
07/16/2010349.91349.91337.05339.94
07/19/2010336.79341.64334.82339.81
07/20/2010338.89343.87330.49331.67
07/21/2010336.39340.99335.61339.94
07/22/2010338.62348.73336.66347.42
07/23/2010348.99350.57346.76347.81
07/26/2010353.46359.36349.26351.75
07/27/2010354.24357351.09355.03
07/28/2010357357353.06354.64
07/29/2010353.98360.94353.98357
07/30/2010358.05359.36348.6348.6
08/02/2010352.93355.69348.34352.41
08/03/2010349.65354.11345.32354.11
08/04/2010355.29355.29341.91347.29
08/05/2010349.65349.65341.51342.3
08/06/2010341.25343.12337.31337.31
08/09/2010346.5350.04338.62348.6
08/10/2010350.44352.8346.5351.22
08/11/2010351.22351.22343.35343.48
08/12/2010344.92345.58338.76345.06
08/13/2010348.73348.73336.66345.45
08/16/2010348.47349.78340.2348.6
08/17/2010351.49366.84350.31366.84
08/18/2010364.22369.99364.22369.73
08/19/2010371.7376.03368.94371.83
08/20/2010374.06374.06356.21357.13
08/23/2010363.43368.16356.47367.37
08/24/2010363.04367.37358.18362.38
08/25/2010362.38370.52358.57361.46
08/26/2010362.91366.19358.97361.99
08/27/2010362.38362.38351.75355.42
08/31/2010358.18358.31350.83358.31
09/01/2010360.41373.67358.97372.75
09/02/2010374.98375.51371.44373.54
09/03/2010372.62374.85370.26374.72
09/06/2010380.1380.1374.19377.87
09/07/2010374.85375.51366.71367.24
09/08/2010369.47369.47363.17366.58
09/09/2010367.5370.78364.61369.99
09/10/2010364.48379.44364.48379.18
09/13/2010380.76387.45379.57385.87
09/14/2010387.84390.47382.2384.04
09/15/2010383.91385.22380.1382.57
09/16/2010384.17385.09375.24375.24
09/17/2010380.62384.69375.73375.77
09/20/2010374.98383.91374.98383.91
09/21/2010384.56386.4381.81384.56
09/22/2010387.06388.63379.97385.87
09/23/2010390.47390.47383.25385.74
09/24/2010387.19387.19381.54384.56
09/27/2010386.14392.7385.74391.65
09/28/2010392.44396.64387.84395.19
09/29/2010395.46397.03390.73392.66
09/30/2010390.73397.42389.16392.44
10/01/2010394.67397.69390.86394.8
10/04/2010393.75393.88389.81392.44
10/05/2010394.27400.31390.6398.61
10/06/2010400.31406.35400.18404.91
10/07/2010406.87413.44404.64413.44
10/08/2010406.74410.02400.71406.61
10/11/2010412.52415.26407.53412.78
10/12/2010412.78415.01406.87414.36
10/13/2010413.96429.84408.45429.71
10/14/2010435.09435.09424.86425.38
10/15/2010426.04426.04416.19420
10/18/2010420.66420.66415.67416.98
10/19/2010418.69424.46416.19418.69
10/20/2010419.47422.62416.59422.62
10/21/2010422.62427.87419.47425.12
10/22/2010426.96428.14421.05422.23
10/25/2010423.67424.99418.56423.41
10/26/2010423.02423.02416.98419.21
10/27/2010416.98422.23416.08418.69
10/28/2010419.21424.59418.69419.87
10/29/2010419.47426.82412.91423.67
11/01/2010429.06429.84422.49424.46
11/02/2010424.72426.82420.79426.17
11/03/2010427.48429.97425.77428.53
11/04/2010431.55442.84431.55439.56
11/05/2010441.39444.81437.97443.23
11/08/2010445.33447.69443.23446.25
11/09/2010446.25463.05445.72460.56
11/10/2010460.82462.26446.25447.82
11/11/2010447.96450.45438.77443.36
11/12/2010438.11444.02429.58432.6
11/15/2010431.68445.59429.32444.54
11/16/2010441.66441.66435.36436.93
11/17/2010435.22440.74434.31438.11
11/18/2010442.84442.84437.85440.34
11/19/2010440.21444.54437.85442.44
11/22/2010441.52444.67434.7440.87
11/23/2010439.56439.56407.79430.24
11/24/2010432.47437.59428.14433.12
11/25/2010433.78434.44428.4431.94
11/26/2010435.49435.62420427.22
11/29/2010427.22430.24423.54423.67
11/30/2010428.79428.79410.55415.01
12/01/2010410.81412.26402.94402.94
12/02/2010408.84416.72406.74413.23
12/03/2010414.75418.42408.45416.46
12/06/2010417.37418.03408.19414.49
12/07/2010416.46424.07412.91418.29
12/08/2010419.47425.12418.69423.07
12/09/2010425.25431.94424.33429.84
12/10/2010428.14434.83420.52429.27
12/13/2010427.61427.61420.39423.02
12/14/2010423.67424.99419.74422.76
12/15/2010423.54434.31419.87431.81
12/16/2010424.07424.07424.07424.07
12/17/2010426.56430.37422.89427.61
12/20/2010427.61433.65424.33432.21
12/21/2010433.39437.19432.21435.75
12/22/2010434.57439.29433.12437.19
12/23/2010437.72442.28437.32439.82
12/24/2010445.33445.33425.38425.38
12/29/2010427.09440.47427.09440.47
12/30/2010439.29440.74436.14439.16
12/31/2010439.56441434.7436.93