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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 366.8594
CLOSE 366.9007

Low

LOW 295.71

High

HIGH 428.01
DATEOPENHIGHLOWCLOSE
01/03/2012306.07313.42303.71313.42
01/04/2012312.24318.15310.93315.92
01/05/2012315.26317.62301.61303.58
01/06/2012306.34308.17303.19304.76
01/09/2012305.94307.52296.49298.72
01/10/2012303.06308.96299.77307.26
01/11/2012305.29314.08304.76313.29
01/12/2012317.62327.86315.79324.58
01/13/2012326.68328.54316.97322.74
01/16/2012321.56326.16319.2324.06
01/17/2012328.12335.74326.55329.04
01/18/2012332.72360.94332.72360.4
01/19/2012350.44361.33348.21358.97
01/20/2012362.77367.11358.05363.25
01/23/2012367.24372.36361.86365.79
01/24/2012366.19366.71359.52360.02
01/25/2012361.07364.09357.92360.81
01/26/2012363.56374.59362.38369.86
01/27/2012365.27371.31364.74368.42
01/30/2012366.84367.68354.64355.95
01/31/2012359.49368.81358.97360.94
02/01/2012363.56384.04363.56384.04
02/02/2012383.77391.78380.89389.16
02/03/2012389.94399.92386.53398.87
02/06/2012398.87398.87387.19391.52
02/07/2012393.62393.62380.36383.12
02/08/2012383.12384.56377.21377.74
02/09/2012379.31380.62374.85375.37
02/10/2012375.37376.03367.5371.31
02/13/2012375.11378.52372.36373.41
02/14/2012370.39376.42368.94370.65
02/15/2012373.54379.97367.5370.12
02/16/2012364.22367.63360.54366.19
02/17/2012367.5371.44364.22370.12
02/20/2012372.22373.01368.55370.39
02/21/2012370.78374.06366.45368.42
02/22/2012370.65371.04366.06366.19
02/23/2012366.97369.21360.94364.22
02/24/2012365.27369.34362.91364.87
02/27/2012365.92365.92357360.54
02/28/2012361.86364.87359.62363.09
02/29/2012364.48365.01354.26355.29
03/01/2012355.82363.96353.06363.56
03/02/2012362.12364.74359.11362.77
03/05/2012361.07363.69355.95361.59
03/06/2012359.62361.07340.59342.82
03/07/2012343.61350.37343.61348.86
03/08/2012351.36360.94349.39356.34
03/09/2012357.52357.92348.47350.17
03/12/2012349.39353.98348.99352.14
03/13/2012355.29370.87354.73368.79
03/14/2012374.06379.57373.27375.9
03/15/2012375.37379.31372.75379.31
03/16/2012379.18385.74378384.43
03/19/2012383.91387.19379.71387.19
03/20/2012384.82386.92373.01373.93
03/21/2012375.51379.44365.79367.76
03/22/2012367.37369.34362.91362.91
03/23/2012361.07368.81361.07365.14
03/26/2012365.4375.24364.22373.93
03/27/2012375.64379.44371.96373.8
03/28/2012372.36375.37366.84369.6
03/29/2012366.97375.77366.97374.06
03/30/2012376.16381.15372.75379.97
04/02/2012380.23382.86368.94372.09
04/03/2012373.27376.82372.09372.62
04/04/2012369.99372.75355.29356.87
04/05/2012358.18362.12348.86355.42
04/10/2012351.36353.06341.12344.71
04/11/2012340.07347.81339.54344.27
04/12/2012345.45353.85342.96350.7
04/13/2012351.09353.06341.77342.56
04/16/2012341.77342.69333.64336.39
04/17/2012334.69342.96332.32340.99
04/18/2012340.07344.53334.29342.13
04/19/2012339.15345.84336.26338.49
04/20/2012340.2345.06336.52337.44
04/23/2012334.95335.47322.22325.24
04/24/2012329.17332.46325.47331.01
04/25/2012331.93337.18331.93334.16
04/26/2012336.52337.31328.39332.19
04/27/2012329.96343.87329.96343.09
04/30/2012343.87343.87334.56337.05
05/01/2012334.69340.86333.24340.86
05/02/2012344.27344.92337.18342.96
05/03/2012343.22344.53340.07343.22
05/04/2012342.56343.48329.17329.57
05/08/2012330.49333.25315.66316.71
05/09/2012317.23319.46302.14310.41
05/10/2012313.29323.27313.03322.74
05/11/2012319.86323.56316.71323.53
05/14/2012320.77320.77310.93313.03
05/15/2012315.79320.51310.93312.37
05/16/2012307.26318.54303.33314.87
05/17/2012315.79317.1304.89305.16
05/18/2012300.82307.65297.81298.86
05/21/2012302.27302.27295.71298.33
05/22/2012312.64348.86308.83347.94
05/23/2012353.19353.19337.31339.15
05/24/2012343.74346.11330.62332.85
05/25/2012336.26343.87334.29337.57
05/29/2012346.24348.07338.36346.89
05/30/2012330.22334.29321.04321.04
05/31/2012323.92328.52320.25324.19
06/01/2012322.22325.63311.72316.44
06/06/2012323.92330.88323.53330.09
06/07/2012330.49341.25330.49336.79
06/08/2012334.69334.82327.6333.9
06/11/2012341.12346.89334.82336.13
06/12/2012334.42336.92325.89327.47
06/13/2012330.22334.82323.01326.94
06/14/2012327.47328.78321.3328.39
06/15/2012328.65339.41327.07336
06/18/2012344.53344.53333.24336
06/19/2012338.49340.2332.06337.31
06/20/2012340.2354.77335.21354.77
06/21/2012352.8364.48351.75357.92
06/22/2012353.98355.56348.07352.14
06/25/2012348.86350.38337.57340.86
06/26/2012340.86347.16340.86345.19
06/27/2012347.81349.91344.53348.6
06/28/2012349.78349.78332.85336.92
06/29/2012346.76356.34344.53354.64
07/02/2012355.95368.42355.56365.27
07/03/2012367.11367.37361.2364.48
07/04/2012363.43365.4357.79363.69
07/05/2012362.64369.73358.18361.59
07/06/2012357364.48356.87357.52
07/09/2012356.08358.31353.59355.29
07/10/2012363.17364.61356.34360.94
07/11/2012357.79359.36351.49353.59
07/12/2012352.67357.26348.86353.46
07/13/2012355.69359.23352.01354.37
07/16/2012354.37357.26341.45355.69
07/17/2012355.42356.87352.67353.98
07/18/2012356.61356.61347.16351.62
07/19/2012355.03357.13351.62354.77
07/20/2012355.16355.16344.01345.58
07/23/2012346.37346.92332.98333.9
07/24/2012338.49338.62329.83331.14
07/25/2012330.36340.2329.44336
07/26/2012337.71345.06332.06342.43
07/27/2012344.01345.19338.76343.61
07/30/2012347.16348.99343.74346.24
07/31/2012346.11346.4339.54341.12
08/01/2012341.25344.79339.67340.46
08/02/2012340.99342.69331.67331.67
08/03/2012331.8342.82331.8342.17
08/06/2012340.86355.95340.86354.37
08/07/2012355.42360.94354.37360.94
08/08/2012360.94366.88356.97366.84
08/09/2012366.84371.57364.22370.65
08/10/2012371.7374.85368.55374.85
08/13/2012373.54377.34371.31373.67
08/14/2012376.03376.03369.34375.64
08/15/2012376.95378.66373.41375.64
08/16/2012378.13379.84372.88377.21
08/17/2012379.84384.69378.13381.67
08/20/2012382.07382.07372.62376.29
08/21/2012379.05383.38379.05383.25
08/22/2012380.62382.99375.37378.13
08/23/2012382.46382.46374.46376.56
08/24/2012382.99382.99366.58371.83
08/28/2012374.06374.06366.84367.5
08/29/2012369.47372.75365.68368.68
08/30/2012370.12372.09367.76368.42
08/31/2012370.26375.77369.86369.99
09/03/2012372.22374.72369.99374.46
09/04/2012373.67379.05368.16368.55
09/05/2012369.47375.02366.58374.98
09/06/2012377.08382.86374.06382.07
09/07/2012389.16393.62384.56391.78
09/10/2012391.78396.81385.48396.77
09/11/2012393.75393.75386.01393.22
09/12/2012388.5403.07388.37399.79
09/13/2012399.39405.82398.34403.2
09/14/2012409.37418.95408.98418.03
09/17/2012410.42428.01409.24421.97
09/18/2012419.34419.61407.79410.29
09/19/2012412.12420.13408.19420.13
09/20/2012418.69420.52404.25405.56
09/21/2012408.06415.01405.69406.48
09/24/2012405.17412.39401.76408.19
09/25/2012408.19414.22406.84408.32
09/26/2012405.04410.55399.26400.18
09/27/2012403.2403.59395.85398.21
09/28/2012397.69405.96387.97391.52
10/01/2012392.04400.05392.04398.47
10/02/2012395.72399.92394.54397.42
10/03/2012395.72402.81393.09400.44
10/04/2012401.89402.28398.47400.57
10/05/2012402.94404.91395.59403.07
10/08/2012401.36401.62392.83393.36
10/09/2012395.06395.32389.81390.07
10/10/2012389.81391.91383.38384.56
10/11/2012383.77392.83383.77390.73
10/12/2012390.73396.77389.16393.36
10/15/2012393.75398.47392.04397.16
10/16/2012397.95404.51397.69402.28
10/17/2012405.17405.17392.17399.92
10/18/2012401.76405.56396.9402.81
10/19/2012402.28404.25400.31402.02
10/22/2012402.02405.82400.31401.1
10/23/2012403.2403.2393.88395.72
10/24/2012396.51396.51390.6396.37
10/25/2012397.56404.25396.37400.44
10/26/2012397.69399.13390.9398.08
10/29/2012393.09397.29389.44397.16
10/30/2012395.46402.81394.8399.52
10/31/2012398.87407.79398.47400.57
11/01/2012399.92411.72399.79411.6
11/02/2012411.73416.98410.68416.06
11/05/2012415.8416.46409.37415.01
11/06/2012416.46419.08413.96418.95
11/07/2012421.18421.84409.5409.5
11/08/2012411.99412.65407.4408.45
11/09/2012407.53414.09389.81401.36
11/12/2012404.91404.91397.95398.34
11/13/2012397.56397.56390.86392.96
11/14/2012392.04396.9389.42391.78
11/15/2012387.84389.68382.86386.92
11/16/2012387.06387.06379.84379.84
11/19/2012383.12384.44381.41381.94
11/20/2012382.2386.14380.49384.96
11/21/2012372.75388.63371.68386.53
11/22/2012379.05387.58365.79384.96
11/23/2012384.3388.01381.27387.97
11/26/2012385.35387.19382.72384.17
11/27/2012384.69392.44384.04390.6
11/28/2012381.28381.94374.59380.76
11/29/2012398.34398.34381.28384.17
11/30/2012383.77386.79381.54382.33
12/03/2012382.59384.56379.57381.94
12/04/2012379.44382.46376.29377.74
12/05/2012379.18380.76376.42376.95
12/06/2012376.16386.01374.32384.96
12/07/2012381.94390.34380.62389.02
12/10/2012386.66387.84383.77387.71
12/11/2012386.53401.36385.35400.44
12/12/2012400.71403.99400.05403.46
12/13/2012403.99412.78403.46412.39
12/14/2012412.39412.78404.38407.79
12/17/2012407.53411.99403.13411.34
12/18/2012412.39418.56411.86418.56
12/19/2012420.26427.61420.26425.12
12/20/2012422.36426.69420.92423.02
12/21/2012420.66422.23408.84420.52
12/24/2012419.08419.87416.59417.64
12/27/2012416.32425.62416.32423.81
12/28/2012423.54423.54415.27416.59
12/31/2012413.17416.19413.17414.75