ICP.L: Intermediate Capital Group plc Historical Data

2015 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 663.6431

CLOSE 663.7377

Low

LOW 546.41

High

HIGH 801.94

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	606.24	606.24	596.01	599.55
01/05/2015	597.58	606.37	597.58	600.34
01/06/2015	603.62	604.27	592.59	594.69
01/07/2015	599.94	606.21	591.28	596.01
01/08/2015	599.02	604.27	594.17	601.26
01/09/2015	597.32	615.56	597.32	611.1
01/12/2015	612.28	624.36	607.95	611.62
01/13/2015	612.54	615.69	608.86	612.67
01/14/2015	608.34	613.07	605.98	607.16
01/15/2015	609.26	612.15	593.25	597.06
01/16/2015	596.79	605.32	580.39	603.75
01/19/2015	611.76	612.54	603.49	608.87
01/20/2015	608.21	617.92	600.86	604.41
01/21/2015	603.22	614.77	601.26	613.86
01/22/2015	618.06	633.41	615.3	633.02
01/23/2015	633.02	641.81	633.02	637.74
01/26/2015	637.74	641.68	631.44	639.45
01/27/2015	639.45	642.68	626.46	631.31
01/28/2015	633.54	662.81	633.54	660.84
01/29/2015	654.02	654.02	646.93	651
01/30/2015	656.25	656.25	642.07	647.06
02/02/2015	646.8	656.91	643.12	655.99
02/03/2015	660.84	664.12	657.56	661.5
02/04/2015	660.19	669.37	658.87	668.06
02/05/2015	663.47	668.72	658.87	663.47
02/06/2015	658.22	672	656.91	662.16
02/09/2015	655.86	662.81	649.03	660.19
02/10/2015	658.87	666.75	658.87	665.44
02/11/2015	660.84	669.37	656.25	656.25
02/12/2015	655.99	658.22	650.21	655.33
02/13/2015	654.15	660.84	650.34	653.76
02/16/2015	649.95	653.89	644.96	650.74
02/17/2015	662.16	662.16	644.53	649.42
02/18/2015	648.37	654.94	647.28	654.02
02/19/2015	650.34	660.84	650.34	657.56
02/20/2015	655.59	659.53	653.08	656.91
02/23/2015	658.22	663.47	654.28	656.91
02/24/2015	666.09	668.06	653.89	656.12
02/25/2015	656.25	659.53	654.94	656.25
02/26/2015	658.22	658.87	651	654.02
02/27/2015	657.56	658.22	640.11	644.44
03/02/2015	646.01	649.16	634.07	645.75
03/03/2015	645.36	649.42	634.33	636.3
03/04/2015	633.15	637.74	630	634.99
03/05/2015	637.61	641.81	633.54	640.5
03/06/2015	642.6	652.31	639.92	643.12
03/09/2015	642.47	643.91	634.33	635.38
03/10/2015	636.56	643.71	627.9	628.82
03/11/2015	627.64	632.36	618.58	622.12
03/12/2015	625.8	627.51	620.81	622.12
03/13/2015	624.62	634.99	624.62	629.47
03/16/2015	634.72	635.12	627.37	628.56
03/17/2015	629.74	635.64	629.74	634.59
03/18/2015	634.72	641.55	632.45	638.14
03/19/2015	641.68	651	634.59	639.19
03/20/2015	642.34	644.04	636.56	636.56
03/23/2015	637.35	646.14	631.67	646.14
03/24/2015	647.59	651.39	644.57	645.36
03/25/2015	649.82	650.87	642.07	642.21
03/26/2015	640.63	640.63	628.03	634.72
03/27/2015	636.56	644.44	636.56	644.44
03/30/2015	646.93	668.06	645.75	667.41
03/31/2015	668.06	672.66	660.84	660.84
04/01/2015	658.22	670.03	656.25	663.47
04/02/2015	667.41	680.53	667.41	679.22
04/07/2015	681.84	691.69	681.84	689.06
04/08/2015	691.69	698.25	686.44	695.62
04/09/2015	694.31	705.47	694.31	704.16
04/10/2015	706.12	719.91	705.25	719.25
04/13/2015	721.22	721.22	713.34	714
04/14/2015	713.34	721.22	713.34	721.22
04/15/2015	723.19	727.78	717.94	719.25
04/16/2015	720.56	720.56	714	719.91
04/17/2015	719.25	723.19	699.56	701.53
04/20/2015	700.87	709.41	700.87	704.81
04/21/2015	708.09	718.27	704.81	715.31
04/22/2015	714	721.8	708.09	710.72
04/23/2015	706.78	719.91	706.78	712.69
04/24/2015	712.69	719.25	711.37	712.03
04/27/2015	708.09	715.31	704.16	705.47
04/28/2015	702.84	706.12	695.62	702.19
04/29/2015	699.56	706.12	691.69	694.97
04/30/2015	693	701.53	687.75	692.34
05/01/2015	691.69	691.69	674.62	685.78
05/05/2015	691.03	699.56	685.12	687.75
05/06/2015	691.69	691.69	680.53	689.72
05/07/2015	683.16	691.69	674.44	690.37
05/08/2015	705.47	729.75	705.47	723.19
05/11/2015	728.44	728.44	706.12	710.72
05/12/2015	705.47	706.12	696.28	702.19
05/13/2015	706.12	714	702.19	708.75
05/14/2015	703.5	714.66	700.87	709.41
05/15/2015	713.34	721.22	710.72	717.28
05/18/2015	714.66	724.5	707.44	721.87
05/19/2015	726.47	745.5	726.47	733.03
05/20/2015	765.19	784.87	732.37	735
05/21/2015	731.06	764.53	715.97	763.22
05/22/2015	763.22	773.72	761.25	769.12
05/26/2015	778.31	778.31	759.94	771.09
05/27/2015	766.5	785.53	766.5	781.59
05/28/2015	778.31	786.84	777.66	786.84
05/29/2015	786.84	792.75	777.66	786.19
06/01/2015	784.87	801.94	781.59	788.16
06/02/2015	786.84	796.69	781.59	786.19
06/03/2015	787.5	794.72	779.62	782.25
06/04/2015	777.66	780.28	761.84	761.91
06/05/2015	760.59	760.59	746.81	752.06
06/08/2015	766.5	770.44	754.03	757.31
06/09/2015	756.66	763.44	754.69	758.62
06/10/2015	754.69	762.56	746.81	759.94
06/11/2015	739.59	754.03	734.34	737.62
06/12/2015	732.37	738.28	726.47	733.69
06/15/2015	729.75	735.66	727.12	732.37
06/16/2015	728.44	738.28	723.19	728.44
06/17/2015	728.44	735	727.12	729.09
06/18/2015	729.75	733.69	721.22	731.72
06/19/2015	734.34	743.53	727.12	740.91
06/22/2015	747.47	756.66	744.19	754.69
06/23/2015	756.66	765.19	752.72	759.28
06/24/2015	761.25	761.25	743.53	754.69
06/25/2015	750.75	757.97	747.47	748.78
06/26/2015	747.47	750.75	739.45	745.5
06/29/2015	729.75	746.81	719.25	719.25
06/30/2015	719.25	728.44	711.37	721.22
07/01/2015	728.44	729.75	719.91	723.84
07/02/2015	721.87	724.5	712.03	717.28
07/03/2015	719.25	719.25	704.16	712.69
07/06/2015	704.81	713.34	697.59	701.53
07/07/2015	701.53	706.12	691.03	693.66
07/08/2015	695.62	696.94	687.09	688.41
07/09/2015	687.75	706.12	687.75	702.84
07/10/2015	709.41	720.98	705.47	717.94
07/13/2015	726.47	746.81	722.53	743.53
07/14/2015	740.91	742.23	727.12	738.94
07/15/2015	739.59	773.28	739.59	759.28
07/16/2015	757.31	761.25	748.78	749.44
07/17/2015	752.72	761.25	748.6	761.25
07/20/2015	766.5	780.94	763.87	772.41
07/21/2015	772.41	787.5	767.81	769.12
07/22/2015	768.47	769.12	760.59	765.19
07/23/2015	662.62	663.19	649.69	657
07/24/2015	658.69	666.56	648.56	653.06
07/27/2015	651.37	660.39	637.31	639
07/28/2015	643.5	648.56	638.44	644.62
07/29/2015	644.06	652.13	644.06	646.87
07/30/2015	651.37	653.62	641.25	643.5
07/31/2015	650.25	657	646.87	656.44
08/03/2015	656.44	662.62	654.75	658.69
08/04/2015	660.94	664.31	655.87	660.37
08/05/2015	659.81	662.62	650.81	655.87
08/06/2015	650.25	655.31	649.69	654.19
08/07/2015	654.75	656.44	645.75	651.94
08/10/2015	655.87	657	646.31	653.06
08/11/2015	650.25	658.54	649.12	653.06
08/12/2015	650.25	653.12	638.44	639.56
08/13/2015	645.19	648.56	640.12	644.62
08/14/2015	644.06	648	639	639.56
08/17/2015	647.44	647.44	634.5	640.69
08/18/2015	642.37	644.06	637.87	640.69
08/19/2015	634.5	639	627.19	627.19
08/20/2015	626.06	627.19	608.06	609.19
08/21/2015	604.12	606.94	587.81	587.81
08/24/2015	576	576.56	546.41	568.69
08/25/2015	574.31	595.69	574.31	585
08/26/2015	580.5	587.25	571.5	579.94
08/27/2015	588.37	601.31	588.37	596.25
08/28/2015	595.12	600.75	588.37	600.75
09/01/2015	592.31	597.37	587.81	590.06
09/02/2015	590.62	594.56	584.44	588.37
09/03/2015	591.75	600.75	591.75	599.06
09/04/2015	593.44	595.69	586.12	588.94
09/07/2015	591.19	601.87	591.19	601.31
09/08/2015	601.87	609.75	600.19	603
09/09/2015	617.06	618.75	610.31	614.25
09/10/2015	607.5	615.94	606.37	610.87
09/11/2015	610.87	614.81	604.12	612
09/14/2015	613.69	617.91	603.56	604.12
09/15/2015	607.5	607.5	596.81	604.12
09/16/2015	604.12	608.62	601.31	606.37
09/17/2015	606.37	611.44	603.56	609.75
09/18/2015	609.75	609.75	592.31	600.19
09/21/2015	592.31	605.25	592.31	604.12
09/22/2015	600.19	601.87	589.5	591.75
09/23/2015	601.87	601.87	591.19	600.19
09/24/2015	596.81	601.31	588.37	591.19
09/25/2015	597.94	607.5	597.94	602.44
09/28/2015	597.37	601.87	589.5	590.06
09/29/2015	586.12	591.75	574.31	574.31
09/30/2015	585.56	585.56	576	581.06
10/01/2015	585	593.44	584.44	586.12
10/02/2015	590.62	594.56	577.69	585
10/05/2015	594.56	606.94	590.62	606.37
10/06/2015	607.5	608.06	599.06	599.62
10/07/2015	605.81	605.81	590.06	593.44
10/08/2015	593.44	595.41	585	594
10/09/2015	600.19	604.12	589.5	590.62
10/12/2015	592.31	592.31	577.69	582.19
10/13/2015	578.81	585.56	577.12	579.37
10/14/2015	587.81	587.81	570.94	574.31
10/15/2015	579.37	589.5	578.25	584.44
10/16/2015	588.94	600.75	582.75	595.69
10/19/2015	596.81	609.19	595.27	605.81
10/20/2015	603.56	614.25	603.56	610.31
10/21/2015	614.25	618.19	606.37	612.56
10/22/2015	616.5	620.44	608.06	618.19
10/23/2015	622.12	641.25	620.44	638.44
10/26/2015	637.87	642.37	634.9	636.19
10/27/2015	639	643.5	635.62	640.12
10/28/2015	639	646.87	639	641.81
10/29/2015	640.12	645.19	637.87	637.87
10/30/2015	641.25	642.37	634.9	636.75
11/02/2015	635.06	641.81	633.94	639.56
11/03/2015	642.37	643.5	634.5	636.75
11/04/2015	637.31	639.56	628.31	630.56
11/05/2015	633.94	637.87	631.12	635.06
11/06/2015	635.06	640.69	630.56	637.87
11/09/2015	636.75	646.87	636.75	642.94
11/10/2015	646.31	648	634.5	645.75
11/11/2015	646.87	649.69	641.81	646.31
11/12/2015	649.12	651.37	635.62	640.12
11/13/2015	640.12	640.12	622.69	624.94
11/16/2015	624.37	624.94	615.94	618.75
11/17/2015	616.5	640.69	603.08	640.69
11/18/2015	640.69	650.81	639	649.12
11/19/2015	657	669.94	652.5	669.94
11/20/2015	675	677.81	671.06	675.56
11/23/2015	666	671.93	663.75	664.31
11/24/2015	663.19	664.31	657	663.19
11/25/2015	668.25	676.69	664.87	673.31
11/26/2015	670.5	685.69	670.5	684.56
11/27/2015	677.81	687.37	677.81	685.12
11/30/2015	683.44	691.31	682.31	689.62
12/01/2015	690.19	706.5	688.5	699.19
12/02/2015	703.12	709.87	698.06	702.56
12/03/2015	693.56	696.09	669.37	669.37
12/04/2015	669.37	681.19	667.12	680.62
12/07/2015	680.06	688.5	676.12	683.44
12/08/2015	682.87	684	676.69	679.5
12/09/2015	676.12	682.87	673.31	679.5
12/10/2015	672.75	678.94	669.37	672.75
12/11/2015	672.75	672.75	662.62	664.31
12/14/2015	668.81	672.19	658.12	660.37
12/15/2015	664.31	680.62	659.29	676.12
12/16/2015	681.19	684	672.19	672.19
12/17/2015	686.81	686.81	679.5	679.5
12/18/2015	674.44	684.56	670.5	679.5
12/21/2015	675	682.87	673.87	673.87
12/22/2015	679.5	681.19	669.37	675
12/23/2015	674.44	684	673.31	682.31
12/24/2015	687.37	699.19	685.69	688.5
12/29/2015	687.37	698.62	687.37	698.62
12/30/2015	698.62	700.87	692.44	695.25
12/31/2015	702.56	706.5	697.5	705.37

Menu

Create your free account now!

ICP.L: Intermediate Capital Group plc Historical Data

2015 Historical Chart

Average

Low

High