ICP.L: Intermediate Capital Group plc Historical Data

2013 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 565.2739

CLOSE 565.9219

Low

LOW 421.57

High

HIGH 663.47

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	421.71	435.36	421.57	434.44
01/03/2013	433.39	437.85	431.81	435.36
01/04/2013	433.52	439.69	429.06	438.9
01/07/2013	439.69	444.67	439.03	441.26
01/08/2013	436.8	438.64	432.21	433.12
01/09/2013	434.96	436.27	427.87	434.57
01/10/2013	435.22	438.77	432.73	435.75
01/11/2013	436.01	440.21	433.39	440.21
01/14/2013	441	446.56	438.37	446.51
01/15/2013	444.28	451.5	442.84	444.02
01/16/2013	443.23	445.2	438.9	443.1
01/17/2013	443.62	459.24	443.62	459.24
01/18/2013	460.82	464.62	456.88	464.1
01/21/2013	465.94	475.78	461.93	474.6
01/22/2013	474.6	476.04	469.09	472.24
01/23/2013	472.11	473.81	468.04	470.01
01/24/2013	468.82	477.36	468.82	474.07
01/25/2013	474.34	479.85	472.63	473.42
01/28/2013	472.63	480.51	471.97	474.07
01/29/2013	474.21	475.39	469.87	473.42
01/30/2013	474.6	474.6	463.18	463.18
01/31/2013	462.26	466.99	460.29	464.1
02/01/2013	463.84	473.29	463.84	472.5
02/04/2013	472.37	473.02	465.28	465.94
02/05/2013	465.54	473.81	465.54	467.64
02/06/2013	468.43	478.14	467.51	474.86
02/07/2013	474.73	474.99	465.81	467.51
02/08/2013	468.43	475.65	467.12	475.12
02/11/2013	475.78	478.93	473.55	475.65
02/12/2013	474.86	489.17	470.27	489.17
02/13/2013	486.54	494.02	486.54	492.06
02/14/2013	489.43	494.94	489.43	492.32
02/15/2013	488.77	496.52	488.77	494.94
02/18/2013	493.24	496.52	491.27	493.24
02/19/2013	495.73	505.71	491.27	504.66
02/20/2013	504.92	507.41	500.98	501.24
02/21/2013	501.77	501.77	485.51	491.66
02/22/2013	491.4	513.37	491.4	513.32
02/25/2013	511.22	520.23	502.82	508.07
02/26/2013	499.01	499.54	492.19	498.36
02/27/2013	500.19	507.02	498.88	506.49
02/28/2013	509.25	514.89	504.39	513.06
03/01/2013	511.87	513.58	506.62	512.79
03/04/2013	510.3	516.47	508.33	508.46
03/05/2013	512.92	523.29	512.92	518.17
03/06/2013	521.06	524.87	519.94	520.93
03/07/2013	520.93	533.14	520.93	527.89
03/08/2013	530.77	533.79	526.97	529.59
03/11/2013	527.62	529.2	516.97	523.03
03/12/2013	521.72	531.82	521.72	527.89
03/13/2013	528.28	529.99	525.13	529.46
03/14/2013	527.62	545.61	525.73	544.29
03/15/2013	543.51	555.97	543.51	553.87
03/18/2013	544.03	553.61	544.03	551.91
03/19/2013	550.07	554.92	548.89	552.56
03/20/2013	554.79	558.47	553.61	557.02
03/21/2013	556.11	562.67	551.12	552.56
03/22/2013	550.99	558.47	548.62	554.14
03/25/2013	560.44	569.36	553.87	557.94
03/26/2013	562.01	570.94	557.81	559.91
03/27/2013	563.32	567.13	544.16	544.16
03/28/2013	544.42	559.91	543.9	555.32
04/02/2013	554.53	563.46	552.78	561.22
04/03/2013	557.42	563.32	554.75	558.21
04/04/2013	560.83	560.83	540.26	541.8
04/05/2013	543.37	548.1	523.82	524.61
04/08/2013	528.54	536.29	526.31	530.12
04/09/2013	531.69	535.76	529.33	532.87
04/10/2013	530.38	543.51	525.13	537.99
04/11/2013	537.21	552.56	536.55	546.26
04/12/2013	540.62	546.39	532.87	545.21
04/15/2013	546	548.1	536.81	546
04/16/2013	544.56	545.47	534.58	537.6
04/17/2013	540.36	542.42	528.94	531.04
04/18/2013	530.25	538.12	525.92	529.72
04/19/2013	534.19	534.97	528.67	529.99
04/22/2013	531.56	540.22	527.36	529.2
04/23/2013	528.94	545.61	528.94	543.51
04/24/2013	544.16	549.41	541.14	548.62
04/25/2013	547.31	552.96	545.74	547.84
04/26/2013	546.79	548.1	541.14	544.29
04/29/2013	545.87	554.66	542.72	551.38
04/30/2013	553.87	561.49	544.82	554.4
05/01/2013	554.14	555.97	547.84	551.38
05/02/2013	551.38	551.77	540.36	551.64
05/03/2013	554.01	570.81	551.25	562.54
05/07/2013	561.22	563.98	556.24	558.86
05/08/2013	561.22	562.87	557.81	562.01
05/09/2013	562.41	565.56	558.99	565.03
05/10/2013	566.74	570.15	561.75	568.44
05/13/2013	569.49	574.48	565.69	573.96
05/14/2013	576.06	577.5	571.59	576.84
05/15/2013	576.84	595.61	575.14	592.99
05/16/2013	589.31	597.84	589.31	595.87
05/17/2013	593.25	602.09	591.28	599.42
05/20/2013	599.55	606.37	596.4	604.41
05/21/2013	602.31	606.64	596.01	598.89
05/22/2013	597.97	663.47	597.97	658.22
05/23/2013	648.77	649.33	630.79	640.5
05/24/2013	641.02	644.7	624.75	630.66
05/28/2013	636.04	654.15	634.72	648.64
05/29/2013	643.91	650.25	623.96	623.96
05/30/2013	621.21	632.49	620.29	626.72
05/31/2013	621.99	635.25	613.86	614.25
06/03/2013	610.05	612.74	589.44	589.44
06/04/2013	593.77	606.11	592.72	600.99
06/05/2013	595.74	598.89	580.78	582.09
06/06/2013	584.19	589.05	562.88	568.05
06/07/2013	573.56	578.68	557.57	573.43
06/10/2013	573.96	598.11	573.43	595.87
06/11/2013	592.46	593.25	556.37	564.64
06/12/2013	551.25	557.81	550.46	552.56
06/13/2013	546	549.28	533.01	544.82
06/14/2013	547.97	570.28	547.31	559.12
06/17/2013	573.56	582.36	568.57	577.24
06/18/2013	576.58	594.69	564.24	588.52
06/19/2013	586.82	591.28	578.02	586.03
06/20/2013	575.79	576.58	555.32	556.89
06/21/2013	560.31	568.71	544.29	546
06/24/2013	541.41	545.74	534.84	535.89
06/25/2013	539.96	554.79	538.65	552.96
06/26/2013	554.27	571.72	538.78	566.21
06/27/2013	565.42	569.23	552.69	566.61
06/28/2013	571.2	575.66	566.21	570.81
07/01/2013	571.86	585.77	571.33	572.38
07/02/2013	571.72	573.3	559.39	567.26
07/03/2013	561.75	571.86	555.71	571.59
07/04/2013	575.01	589.05	567	589.05
07/05/2013	588.79	599.81	579.73	582.22
07/08/2013	584.85	601.52	583.41	598.89
07/09/2013	601.39	613.86	601.39	610.97
07/10/2013	610.84	618.84	601.26	618.84
07/11/2013	626.85	629.87	616.47	620.81
07/12/2013	623.83	637.09	621.47	628.95
07/15/2013	630	639.06	629.61	639.06
07/16/2013	636.04	639.32	631.05	636.82
07/17/2013	630	642.86	630	638.01
07/18/2013	637.35	643.52	632.62	643.52
07/19/2013	637.48	644.96	637.42	644.31
07/22/2013	648.11	648.11	637.22	638.4
07/23/2013	643.12	644.83	637.61	637.61
07/24/2013	637.61	644.44	634.07	640.37
07/25/2013	641.42	644.44	635.51	638.27
07/26/2013	637.22	642.02	627.77	630.79
07/29/2013	631.18	636.69	626.59	627.37
07/30/2013	628.82	639.58	628.42	633.81
07/31/2013	632.49	642.99	631.57	638.27
08/01/2013	638.92	648.11	636.43	641.16
08/02/2013	648.24	648.24	639.19	645.49
08/05/2013	645.62	651.13	641.81	648.37
08/06/2013	646.8	649.69	631.44	635.77
08/07/2013	632.23	638.66	628.25	633.94
08/08/2013	634.46	637.87	630.26	633.81
08/09/2013	635.12	639.45	631.71	636.56
08/12/2013	633.81	638.27	615.3	615.3
08/13/2013	615.04	623.04	608.87	610.71
08/14/2013	610.97	629.21	608.21	610.84
08/15/2013	608.87	613.99	584.59	585.11
08/16/2013	585.64	596.4	584.19	594.43
08/19/2013	590.36	601.12	590.36	600.47
08/20/2013	594.17	599.81	586.56	589.97
08/21/2013	590.89	593.77	583.14	586.69
08/22/2013	584.98	596.27	584.98	588.52
08/23/2013	588.13	598.24	588	588
08/27/2013	586.95	587.47	576.45	579.99
08/28/2013	577.5	579.07	568.84	572.64
08/29/2013	575.53	581.44	570.81	580.12
08/30/2013	580.12	583.14	574.35	574.35
09/02/2013	580.39	587.87	580.39	585.64
09/03/2013	587.47	590.76	577.24	583.41
09/04/2013	584.32	584.72	570.02	582.62
09/05/2013	584.59	590.62	577.5	588.79
09/06/2013	588.13	591.41	578.16	586.82
09/09/2013	590.36	593.91	586.42	592.46
09/10/2013	596.53	610.05	595.48	606.37
09/11/2013	602.31	615.04	602.31	609.66
09/12/2013	610.05	612.28	599.16	602.57
09/13/2013	602.44	607.16	596.92	599.16
09/16/2013	605.19	609.52	596.14	599.55
09/17/2013	597.32	604.8	595.09	596.01
09/18/2013	595.61	598.5	585.37	590.23
09/19/2013	597.19	612.94	590.1	600.07
09/20/2013	604.54	606.11	595.35	598.76
09/23/2013	593.25	603.62	589.97	591.67
09/24/2013	592.72	598.37	587.34	597.06
09/25/2013	597.19	599.29	589.44	590.36
09/26/2013	590.36	592.2	582.75	589.44
09/27/2013	589.18	594.82	586.69	594.82
09/30/2013	586.03	586.56	575.92	585.9
10/01/2013	587.87	588.13	580.39	585.37
10/02/2013	583.27	584.85	575.27	582.75
10/03/2013	581.83	589.31	580.65	588.26
10/04/2013	588.39	589.84	581.83	581.83
10/07/2013	579.99	585.24	572.84	580.52
10/08/2013	581.83	583.14	576.71	579.6
10/09/2013	577.63	577.76	570.15	572.64
10/10/2013	578.81	590.89	578.55	589.71
10/11/2013	593.25	605.59	586.29	599.68
10/14/2013	600.47	608.87	600.47	608.87
10/15/2013	610.71	631.05	610.71	628.42
10/16/2013	625.8	637.35	622.39	636.04
10/17/2013	634.46	636.3	623	630.66
10/18/2013	632.36	639.45	628.95	638.4
10/21/2013	637.48	642.73	635.64	640.76
10/22/2013	636.3	646.41	634.46	646.41
10/23/2013	648.11	653.89	641.98	652.05
10/24/2013	656.25	656.25	648.51	649.69
10/25/2013	646.67	649.16	643.91	646.27
10/28/2013	647.32	648.77	639.19	640.37
10/29/2013	637.61	650.08	637.22	649.69
10/30/2013	648.64	654.02	642.6	645.36
10/31/2013	642.6	645.22	621.47	629.34
11/01/2013	631.18	634.33	622.65	624.75
11/04/2013	625.01	632.1	618.06	618.97
11/05/2013	618.32	618.32	601.12	605.72
11/06/2013	609	617.79	607.95	615.69
11/07/2013	616.48	634.86	612.41	625.41
11/08/2013	620.94	623.31	611.89	617.14
11/11/2013	615.3	635.38	615.3	635.38
11/12/2013	632.1	638.01	626.72	636.96
11/13/2013	633.41	633.41	622.65	622.78
11/14/2013	629.74	633.54	619.76	625.01
11/15/2013	624.09	631.97	618.32	620.42
11/18/2013	617.27	623.57	610.46	620.29
11/19/2013	615.56	617.53	611.1	613.59
11/20/2013	612.94	615.96	604.54	604.54
11/21/2013	596.92	613.07	575.79	584.06
11/22/2013	585.37	587.61	568.57	580.52
11/25/2013	584.06	587.47	579.47	581.7
11/26/2013	575.53	575.53	550.72	552.96
11/27/2013	553.48	561.75	552.3	552.3
11/28/2013	556.37	557.42	550.59	556.24
11/29/2013	559.26	561.36	555.19	557.81
12/02/2013	559.65	561.88	556.24	560.44
12/03/2013	558.07	567.52	557.81	560.57
12/04/2013	552.69	556.11	549.02	552.56
12/05/2013	549.15	557.42	549.15	554.27
12/06/2013	557.94	560.83	544.82	560.83
12/09/2013	561.36	562.8	554.92	558.07
12/10/2013	555.84	557.55	542.98	554.92
12/11/2013	554.92	565.56	547.44	560.04
12/12/2013	557.81	560.17	544.56	546.13
12/13/2013	544.95	551.51	542.98	545.34
12/16/2013	541.41	549.15	541.41	544.69
12/17/2013	544.16	548.76	541.93	545.47
12/18/2013	549.28	552.69	544.42	544.42
12/19/2013	553.61	553.61	545.47	546.52
12/20/2013	545.61	549.28	542.59	544.95
12/23/2013	549.94	551.12	545.47	548.76
12/24/2013	550.59	550.59	546.2	547.05
12/27/2013	548.62	548.62	546.13	547.31
12/30/2013	544.95	554.79	544.95	553.87
12/31/2013	552.96	554.14	548.22	551.25

Menu

Create your free account now!

ICP.L: Intermediate Capital Group plc Historical Data

2013 Historical Chart

Average

Low

High