ICP.L: Intermediate Capital Group plc Historical Data

2011 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 372.5188

CLOSE 371.5967

Low

LOW 255.15

High

HIGH 476.57

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	442.84	450.32	436.8	449.66
01/05/2011	450.58	458.59	446.25	458.59
01/06/2011	457.41	460.95	451.5	454.91
01/07/2011	454.26	454.26	447.04	448.35
01/10/2011	448.09	449.79	441.13	445.99
01/11/2011	449.92	456.36	445.07	456.36
01/12/2011	457.67	469.74	453.86	466.99
01/13/2011	466.86	468.96	459.9	466.07
01/14/2011	464.49	472.76	463.97	471.84
01/17/2011	472.37	472.89	465.94	472.89
01/18/2011	474.34	476.57	462	468.17
01/19/2011	468.43	471.97	453.99	456.62
01/20/2011	454.65	462.26	444.81	447.17
01/21/2011	443.89	443.89	443.89	443.89
01/24/2011	443.89	452.81	443.89	449.92
01/25/2011	454.65	461.87	451.11	456.09
01/26/2011	459.37	459.37	453.47	455.04
01/27/2011	458.06	463.71	454.26	460.29
01/28/2011	461.34	465.81	455.7	459.9
01/31/2011	458.06	458.06	444.41	445.99
02/01/2011	448.09	452.68	441.52	452.16
02/02/2011	452.94	459.64	452.94	459.24
02/03/2011	459.77	462	454.26	458.19
02/04/2011	459.24	461.61	454.65	461.61
02/07/2011	462.66	465.54	458.32	465.54
02/08/2011	464.62	470.01	460.16	465.41
02/09/2011	467.25	467.51	458.98	461.74
02/10/2011	462.52	462.52	443.62	445.2
02/11/2011	445.99	447.17	440.34	443.62
02/14/2011	447.17	449.53	440.47	444.67
02/15/2011	444.94	447.96	443.76	444.94
02/16/2011	444.15	446.91	443.36	445.33
02/17/2011	446.51	448.87	445.12	446.91
02/18/2011	446.25	448.61	441.66	444.94
02/21/2011	441.13	444.28	435.22	436.01
02/22/2011	436.67	436.67	424.72	426.56
02/23/2011	426.56	426.56	417.64	421.31
02/24/2011	421.71	426.56	412.26	415.41
02/25/2011	419.87	423.15	416.19	420.92
02/28/2011	422.1	424.86	418.16	421.84
03/01/2011	421.97	425.64	410.94	410.94
03/02/2011	410.94	412.52	404.51	408.84
03/03/2011	412.12	418.69	406.74	413.7
03/04/2011	413.44	420.39	411.21	416.72
03/07/2011	415.01	417.77	409.76	412.12
03/08/2011	413.44	419.47	410.68	419.47
03/09/2011	419.21	426.17	416.85	422.23
03/10/2011	417.9	420.26	410.29	413.17
03/11/2011	410.02	413.44	407.66	411.07
03/14/2011	408.45	415.14	406.35	409.24
03/15/2011	402.81	404.77	395.19	399.79
03/16/2011	400.84	404.64	393.75	396.24
03/17/2011	398.74	404.64	392.44	399
03/18/2011	399.26	405.17	398.21	401.62
03/21/2011	405.04	414.22	401.23	412.12
03/22/2011	414.36	417.77	406.87	409.5
03/23/2011	404.25	413.17	404.25	410.68
03/24/2011	410.81	424.59	410.02	422.89
03/25/2011	426.69	426.69	422.23	424.46
03/28/2011	424.46	429.97	423.29	424.86
03/29/2011	425.91	427.22	423.94	426.17
03/30/2011	428.53	428.92	426.56	428.53
03/31/2011	429.19	432.21	427.61	428.53
04/01/2011	432.34	432.34	424.59	428.27
04/04/2011	426.04	431.94	425.91	431.55
04/05/2011	430.89	434.7	428.79	434.44
04/06/2011	434.96	437.72	432.07	435.09
04/07/2011	434.7	439.69	426.82	430.63
04/08/2011	431.42	434.44	428.4	431.55
04/11/2011	432.34	433.65	429.19	431.94
04/12/2011	429.45	430.11	424.46	426.69
04/13/2011	428.27	429.71	422.23	422.23
04/14/2011	422.23	425.51	414.88	416.72
04/15/2011	416.85	419.87	410.42	416.06
04/18/2011	416.72	416.72	402.54	404.25
04/19/2011	406.48	406.48	401.89	404.91
04/20/2011	408.58	420.52	408.58	419.21
04/21/2011	420.79	429.71	420.13	427.09
04/26/2011	426.43	431.94	426.43	431.42
04/27/2011	432.47	432.47	422.76	426.56
04/28/2011	428.66	435.09	428.66	433.12
05/03/2011	435.75	438.64	432.34	436.27
05/04/2011	437.19	438.9	434.17	436.18
05/05/2011	435.88	436.27	426.04	434
05/06/2011	427.35	428.53	420.13	425.64
05/09/2011	423.02	434.44	422.49	427.87
05/10/2011	428.66	433.91	426.82	431.81
05/11/2011	433.52	436.41	428.79	431.29
05/12/2011	428.27	429.71	421.05	424.86
05/13/2011	427.09	431.55	422.1	424.46
05/16/2011	420.92	429.06	420.92	425.91
05/17/2011	426.82	430.76	424.72	426.56
05/18/2011	431.81	436.14	423.67	426.43
05/19/2011	427.87	437.85	427.74	432.6
05/20/2011	432.6	438.11	432.6	436.01
05/23/2011	432.86	436.8	422.36	423.94
05/24/2011	423.41	429.32	423.41	427.35
05/25/2011	425.51	430.24	425.45	425.45
05/26/2011	429.84	434.31	429.32	433.26
05/27/2011	434.7	449.27	434.7	447.43
05/31/2011	444.28	461.74	444.28	452.29
06/01/2011	458.85	458.85	442.18	447.33
06/02/2011	444.81	456.36	439.69	452.81
06/03/2011	447.69	447.69	418.29	424.72
06/06/2011	422.23	434.17	422.23	432.6
06/07/2011	433.78	437.85	433.14	433.65
06/08/2011	433.26	435.87	427.35	428.4
06/09/2011	427.61	430.37	421.31	425.38
06/10/2011	422.89	427.87	416.59	416.72
06/13/2011	418.03	419.08	410.68	410.9
06/14/2011	413.44	416.98	411.47	414.88
06/15/2011	414.88	416.72	408.88	411.07
06/16/2011	410.55	413.83	406.48	409.63
06/17/2011	407.66	409.76	403.86	403.86
06/20/2011	402.54	403.72	394.27	397.03
06/21/2011	396.51	408.71	396.51	408.71
06/22/2011	407.14	409.24	406.09	407.03
06/23/2011	404.12	408.97	397.69	397.82
06/24/2011	403.46	405.04	397.95	401.62
06/27/2011	397.56	405.69	397.16	399.66
06/28/2011	402.54	412.39	400.84	409.89
06/29/2011	413.57	425.12	410.02	425.12
06/30/2011	424.72	426.17	417.64	423.54
07/01/2011	426.56	428.53	423.54	427.61
07/04/2011	431.02	431.02	426.04	428.27
07/05/2011	429.19	430.37	428.27	428.41
07/06/2011	431.42	436.41	428.4	430.51
07/07/2011	433.78	444.81	428.92	444.15
07/08/2011	447.04	448.09	437.46	443.36
07/11/2011	439.03	441.52	418.42	419.08
07/12/2011	414.09	415.01	403.99	410.29
07/13/2011	398.74	403.07	392.7	397.03
07/14/2011	398.74	398.74	388.24	388.24
07/15/2011	386.14	396.37	375.77	379.57
07/18/2011	378.39	378.39	364.48	371.44
07/19/2011	370.12	380.94	361.59	362.25
07/20/2011	367.76	380.59	362.64	364.87
07/21/2011	366.32	383.01	360.28	365.66
07/22/2011	371.96	377.34	370.52	371.31
07/25/2011	367.63	373.27	363.3	363.56
07/26/2011	367.76	368.42	360.02	361.46
07/27/2011	358.97	367.08	350.44	351.75
07/28/2011	347.81	357.26	347.81	352.67
07/29/2011	348.47	352.93	342.69	349.03
08/01/2011	352.41	355.69	340.86	344.14
08/02/2011	343.48	344.4	327.47	329.04
08/03/2011	326.29	329.31	318.15	322.35
08/04/2011	327.86	327.86	293.47	293.47
08/05/2011	287.7	299.64	278.51	283.76
08/08/2011	282.06	290.19	268.8	268.8
08/09/2011	269.98	281.27	255.15	278.12
08/10/2011	282.84	300.82	278.51	281.4
08/11/2011	288.49	299.64	278.38	296.89
08/12/2011	294.79	312.51	291.64	306.73
08/15/2011	309.49	311.85	300.96	307.26
08/16/2011	305.94	308.31	298.59	306.6
08/17/2011	305.02	307.39	299.25	302.27
08/18/2011	299.77	301.48	277.72	277.99
08/19/2011	277.59	286.91	263.16	277.72
08/22/2011	274.57	284.42	274.57	277.72
08/23/2011	283.63	283.63	278.77	281.4
08/24/2011	281.53	300.17	279.96	295.71
08/25/2011	301.22	306.34	295.84	297.41
08/26/2011	298.99	300.04	291.64	298.2
08/30/2011	303.97	315.26	303.97	315.13
08/31/2011	313.95	327.86	313.95	326.55
09/01/2011	331.27	331.27	319.99	322.52
09/02/2011	322.09	322.74	314.08	315.62
09/05/2011	312.24	312.77	303.58	306.99
09/06/2011	305.29	310.8	299.77	302.4
09/07/2011	309.22	313.56	305.32	313.03
09/08/2011	312.37	321.82	306.99	317.62
09/09/2011	313.42	318.02	302.53	304.5
09/12/2011	296.62	298.59	291.77	295.44
09/13/2011	297.94	300.3	290.98	296.62
09/14/2011	294.92	297.67	291.9	293.61
09/15/2011	297.15	301.09	294.52	297.92
09/16/2011	304.63	308.83	295.71	298.07
09/19/2011	296.49	301.74	290.32	294.26
09/20/2011	294.92	298.59	291.9	296.23
09/21/2011	293.74	297.94	293.21	294.66
09/22/2011	290.98	290.98	281.53	283.24
09/23/2011	287.17	287.17	273	281.01
09/26/2011	279.17	287.83	276.94	278.25
09/27/2011	284.81	297.05	282.71	297.02
09/28/2011	296.23	296.36	284.68	288.36
09/29/2011	288.22	292.03	286.65	288.75
09/30/2011	287.96	288.49	277.72	281.79
10/03/2011	276.15	276.28	269.19	270.51
10/04/2011	268.8	268.8	257.25	259.74
10/05/2011	266.44	268.01	259.74	260.14
10/06/2011	265.12	280.88	265.12	280.87
10/07/2011	282.06	290.06	277.86	289.01
10/10/2011	291.9	303.84	287.31	302.27
10/11/2011	306.07	306.07	295.18	300.69
10/12/2011	297.15	310.93	293.34	310.14
10/13/2011	311.59	314.87	301.09	302.66
10/14/2011	305.94	311.98	300.17	310.54
10/17/2011	313.42	318.02	295.84	301.48
10/18/2011	295.71	299.12	291.9	297.02
10/19/2011	301.61	305.81	297.02	305.81
10/20/2011	305.29	306.21	295.44	297.02
10/21/2011	300.3	308.83	299.25	307.12
10/24/2011	311.19	320.64	306.99	320.64
10/25/2011	320.91	321.56	305.02	307.39
10/26/2011	309.09	311.32	302.53	307.39
10/27/2011	315.52	336.26	315.52	334.4
10/28/2011	336.13	342.56	332.85	337.31
10/31/2011	332.85	336	320.64	321.04
11/01/2011	317.62	320.77	292.95	299.77
11/02/2011	303.19	308.83	296.76	303.97
11/03/2011	300.56	314.34	300.17	313.03
11/04/2011	315	317.49	293.61	303.06
11/07/2011	300.69	311.85	295.05	304.89
11/08/2011	303.58	312.24	303.58	307.78
11/09/2011	308.04	312.39	295.18	297.15
11/10/2011	291.9	301.48	290.72	293.87
11/11/2011	296.1	302.01	293.21	299.51
11/14/2011	303.84	303.84	295.28	298.59
11/15/2011	296.62	297.81	294	294
11/16/2011	292.95	298.46	288.75	292.16
11/17/2011	288.75	290.59	285.59	285.99
11/18/2011	289.14	290.46	282.71	285.86
11/21/2011	285.34	286.78	274.71	274.71
11/22/2011	282.58	313.69	282.32	299.77
11/23/2011	294.26	296.3	290.85	292.7
11/24/2011	291.11	296.49	288.09	291.11
11/25/2011	295.44	299.91	292	295.05
11/28/2011	298.86	307.12	297.15	301.87
11/29/2011	300.96	311.32	300.17	306.73
11/30/2011	300.04	316.31	293.87	315.66
12/01/2011	318.94	319.46	310.54	311.19
12/02/2011	314.74	323.66	313.29	321.04
12/05/2011	320.77	328.52	320.77	324.84
12/06/2011	324.19	328.65	319.33	322.48
12/07/2011	326.68	326.81	313.69	316.97
12/08/2011	320.25	321.17	303.58	304.11
12/09/2011	301.87	309.22	300.04	306.73
12/12/2011	307.26	307.26	296.36	296.89
12/13/2011	298.86	301.22	294.39	295.84
12/14/2011	295.05	297.8	286.65	288.88
12/15/2011	291.51	296.76	287.7	295.57
12/16/2011	296.23	298.99	292.16	293.47
12/19/2011	290.59	296.62	289.41	289.67
12/20/2011	290.59	299.38	288.62	299.25
12/21/2011	300.04	305.81	294.71	296.89
12/22/2011	299.51	302.01	296.62	299.12
12/23/2011	299.51	301.22	297.41	298.72
12/28/2011	298.72	305.55	295.57	298.72
12/29/2011	295.97	302.14	295.57	300.69
12/30/2011	302.27	302.27	298.99	300.3

Menu

Create your free account now!

ICP.L: Intermediate Capital Group plc Historical Data

2011 Historical Chart

Average

Low

High