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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 549.5873
CLOSE 549.4733

Low

LOW 474.73

High

HIGH 620.55
DATEOPENHIGHLOWCLOSE
01/02/2014550.07550.86536.94549.67
01/03/2014550.46552.56547.18550.2
01/06/2014550.99560.32545.74549.54
01/07/2014551.25551.25545.61547.71
01/08/2014546.52552.96546.52552.04
01/09/2014553.61554.79550.46553.74
01/10/2014554.53566.08554.4566.08
01/13/2014569.1570.41560.31565.95
01/14/2014558.73565.95558.07565.95
01/15/2014566.08568.84559.65562.14
01/16/2014560.44561.22551.64555.84
01/17/2014557.42564.37555.19558.6
01/20/2014557.81561.62556.37559.65
01/21/2014562.27567.79557.29561.36
01/22/2014562.01564.77555.19555.97
01/23/2014555.06559.26554.14559.26
01/24/2014558.21560.04548.76549.67
01/27/2014552.3552.3538.26545.47
01/28/2014546.39556.63545.61552.69
01/29/2014556.5559.52540.75545.08
01/30/2014543.11544.56535.89541.93
01/31/2014543.37548.19537.21542.85
02/03/2014539.7544.42538.26540.75
02/04/2014537.86547.97537.86545.74
02/05/2014549.02561.49546.66556.5
02/06/2014555.32570.67554.79570.67
02/07/2014572.12572.12563.19563.59
02/10/2014563.59564.77556.5559.26
02/11/2014562.67565.82554.53559.91
02/12/2014562.41564.77557.42563.32
02/13/2014559.91562.41554.12555.97
02/14/2014554.53563.46554.53562.27
02/17/2014561.36571.46557.55569.1
02/18/2014568.57578.02562.93577.37
02/19/2014574.74583.27573.69580.39
02/20/2014574.87577.63568.84577.63
02/21/2014578.55580.39574.74577.76
02/24/2014575.4582.36571.33582.36
02/25/2014578.16584.72577.5581.96
02/26/2014581.44592.72579.47589.31
02/27/2014590.62591.94582.36590.36
02/28/2014591.02593.64588590.76
03/03/2014582.62582.62565.95569.36
03/04/2014572.77579.34571.33577.63
03/05/2014575.92579.47572.77575.79
03/06/2014579.21581.44576.32577.63
03/07/2014578.94590.49568.18568.57
03/10/2014566.87569.62557.29563.06
03/11/2014566.34566.34561.75563.06
03/12/2014559.39575.92554.92573.69
03/13/2014573.82576.06564.9565.03
03/14/2014560.96560.96551.64558.86
03/17/2014557.94564.64552.56563.59
03/18/2014565.16571.72560.57567.52
03/19/2014567.39573.04567.39572.25
03/20/2014571.2572.25565.69569.62
03/21/2014568.44573.17565.16565.16
03/24/2014565.82568.18555.06555.84
03/25/2014560.83560.83552.96557.94
03/26/2014560.57563.06552.69553.74
03/27/2014552.04552.82547.97551.12
03/28/2014554.79554.79543.11544.69
03/31/2014548.62549.15541.54542.98
04/01/2014547.97571.59545.74571.2
04/02/2014576.32596.79576.32590.49
04/03/2014589.84605.59589.31601.39
04/04/2014605.32612.67601.12612.28
04/07/2014610.31611.62601.77604.93
04/08/2014603.36603.49587.61589.31
04/09/2014589.18600.73589.18597.19
04/10/2014599.55604.67594.69604.67
04/11/2014598.24598.24572.51580.65
04/14/2014581.04585.51572.25577.89
04/15/2014580.12581.75563.59565.56
04/16/2014570.15571.86563.32565.42
04/17/2014567.39571.86565.69566.74
04/22/2014571.72592.2569.49591.67
04/23/2014593.91597.97587.92595.48
04/24/2014596.92605.19589.97595.74
04/25/2014591.41595.61587.87591.81
04/28/2014590.49593.91581.96583.14
04/29/2014583.14585.37579.86585.37
04/30/2014581.44589.44580.52582.22
05/01/2014580.52587.21579.47583.41
05/02/2014581.44587.34579.6583.27
05/06/2014582.88584.72574.87577.5
05/07/2014577.5579.99566.61570.15
05/08/2014572.38583.67571.07581.31
05/09/2014583.41583.41572.64577.37
05/12/2014578.29584.06577.37581.31
05/13/2014582.36585.77577.5579.73
05/14/2014577.89586.69577.89585.24
05/15/2014581.44586.16575.92578.55
05/16/2014580.78584.06556.5566.74
05/19/2014568.18573.82563.19563.72
05/20/2014564.37565.16541.01542.46
05/21/2014541.54542.46517.26525
05/22/2014524.47531.17517.78518.96
05/23/2014517.78526.18517.12523.69
05/27/2014527.1531.69524.87528.28
05/28/2014529.46542.46527.62541.93
05/29/2014541.01549.67536.42545.34
05/30/2014545.74554.79544.5548.76
06/02/2014550.07557.29549.94555.32
06/03/2014556.63559.78554.14556.76
06/04/2014554.4556.63547.31548.62
06/05/2014545.87550.99542.72549.67
06/06/2014547.84556.37547.84555.71
06/09/2014555.19559.53551.25554.79
06/10/2014555.06556.5549.54550.59
06/11/2014537.73538.58518.7521.98
06/12/2014522.37533.53521.46532.61
06/13/2014532.09533.53524.47527.49
06/16/2014528.02535.24527.36531.04
06/17/2014532.09536.55528.94529.99
06/18/2014531.43532.22522.24526.31
06/19/2014531.43537.34524.08524.74
06/20/2014523.03524.99511.61517.39
06/23/2014516.73521.19513.97518.04
06/24/2014518.31520.99507.02508.72
06/25/2014507.67510.17503.08509.12
06/26/2014509.25533.81508.33515.02
06/27/2014516.86537.1509.12512.01
06/30/2014514.63515.81507.02512.4
07/01/2014512.01524.61510.82522.51
07/02/2014523.16526.97519.36520.54
07/03/2014520.41527.2517.52522.77
07/04/2014523.03537.6520.67531.82
07/07/2014529.59532.6520.01521.06
07/08/2014522.37524.08504.66507.81
07/09/2014507.41510.04499.41500.59
07/10/2014495.6500.72487.2491.79
07/11/2014491.79497.57487.72489.17
07/14/2014490.09499.93490.09495.99
07/15/2014505.31526.44505.31526.05
07/16/2014526.18548.87525.92531.56
07/17/2014528.94549.97526.57532.87
07/18/2014528.02534.06523.69533.92
07/21/2014535.24535.5528.28535.5
07/22/2014536.94544.69534.04538.26
07/23/2014535.5556.11535.5554.01
07/24/2014555.32557.42549.41555.19
07/25/2014554.79557.94548.89549.94
07/28/2014552.43554.92545.87550.2
07/29/2014549.15552.17546546.39
07/30/2014546550.59536.42538.12
07/31/2014541.54541.54521.98528.81
08/01/2014528.94528.94514.76516.73
08/04/2014521.72522.77511.48521.98
08/05/2014521.06529.07521.06522.64
08/06/2014518.96521.19502.03507.54
08/07/2014510.04510.04499.93505.97
08/08/2014499.93516.73497.95511.22
08/11/2014514.5519.36509.25517.52
08/12/2014517.78525513.97518.44
08/13/2014518.44525516.47522.11
08/14/2014524.34529.99518.17526.97
08/15/2014528.41529.72517.78520.8
08/18/2014526.31529.78524.08527.76
08/19/2014531.3531.3526.44528.28
08/20/2014528.67530.38519.09522.11
08/21/2014523.69529.2519.75528.02
08/22/2014530.12531.1526.97529.72
08/26/2014533.79536.68530.91535.11
08/27/2014533.4539.7533.4538.78
08/28/2014538.78538.78530.64533.92
08/29/2014535.11537.73530.91535.5
09/01/2014538.65539.96535.76539.31
09/02/2014539.96543.64535.89537.99
09/03/2014538.12541.67536.16540.09
09/04/2014540.22542.19530.38539.57
09/05/2014539.04540.09532.22534.84
09/08/2014535.24535.24519.62522.64
09/09/2014520.41527.49517.91522.51
09/10/2014517.65529.59517.65522.51
09/11/2014522.51528.94514.11514.76
09/12/2014513.71531.43512.27530.12
09/15/2014525.79532.32523.56526.71
09/16/2014524.61526.31518.7524.61
09/17/2014528.15537.99525.52528.67
09/18/2014531.69532.22526.57528.15
09/19/2014534.97542.19533.79539.7
09/22/2014535.11541.93534.06534.71
09/23/2014534.19536.02529.2531.56
09/24/2014533.27536.02531.3535.89
09/25/2014534.45538.39529.72531.04
09/26/2014528.02530.38514.37519.22
09/29/2014518.17521.72514.5518.04
09/30/2014519.62522.11516.07516.07
10/01/2014512.53517.12508.46508.46
10/02/2014509.25513.06497.31497.31
10/03/2014502.95508.86501.9506.36
10/06/2014507.67515.02507.15513.32
10/07/2014511.22511.22501.24504.39
10/08/2014500.85501.77493.37496.91
10/09/2014503.74512.14492.19492.71
10/10/2014489.56499.14483.13497.17
10/13/2014493.5499.27488.38489.56
10/14/2014484.05490.09479.06488.51
10/15/2014489.96493.37481.16482.08
10/16/2014484.31490.74474.73480.37
10/17/2014484.71491.53481.69490.22
10/20/2014492.58493.76482.74489.3
10/21/2014484.44506.62484.44506.62
10/22/2014506.49516.21506.49514.24
10/23/2014513.45518.44508.07511.61
10/24/2014513.84520.27511.09514.89
10/27/2014522.77522.77509.91511.87
10/28/2014516.86521.98509.69515.42
10/29/2014516.21526.84516.2522.64
10/30/2014523.69528.28518.96522.37
10/31/2014526.57538.26526.18538.26
11/03/2014537.99539.96528.15528.67
11/04/2014525533.66520.45527.62
11/05/2014532.87539.83527.89536.16
11/06/2014533.01542.19528.02539.44
11/07/2014537.21544.29529.33531.43
11/10/2014529.99539.44524.08539.17
11/11/2014538.65548.62538.65542.72
11/12/2014545.61546.92537.73542.46
11/13/2014548.49551.24546.52548.36
11/14/2014554.01554.01540.36549.02
11/17/2014547.18551.91544.7547.97
11/18/2014553.61584.19552.69582.22
11/19/2014583.93588.79573.82573.82
11/20/2014570.94584.85570.94582.62
11/21/2014580.12597.45579.73593.12
11/24/2014596.66597.84590.49590.49
11/25/2014590.36606.37587.34599.42
11/26/2014603.49620.55603.49616.61
11/27/2014615.69619.76604.93607.03
11/28/2014603.75608.08595.22603.09
12/01/2014601.12603.75592.86593.91
12/02/2014606.11613.86594.82610.44
12/03/2014610.44617.27606.64606.77
12/04/2014607.69607.69588.66589.31
12/05/2014591.41594.17585.11590.49
12/08/2014590.49597.19590.49595.48
12/09/2014593.12593.38579.99582.36
12/10/2014581.44585.11577.11578.94
12/11/2014578.42582.36572.38576.84
12/12/2014576.06577.63567.13567.13
12/15/2014565.69574.22558.6558.6
12/16/2014560.44567.13551.64566.61
12/17/2014562.8575.75555.97568.31
12/18/2014568.31586.42567.13584.19
12/19/2014584.06604.8584.06601.65
12/22/2014599.55602.17589.84595.61
12/23/2014595.87601.26593.64601.12
12/24/2014612.41616.87597.97599.42
12/29/2014613.99613.99595.48598.76
12/30/2014593.51602.31591.94598.5
12/31/2014602.44608.34600.73603.88