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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 647.1073
CLOSE 647.0742

Low

LOW 500.96

High

HIGH 766.69
DATEOPENHIGHLOWCLOSE
01/04/2016691.87695.81676.69677.81
01/05/2016681.19690.19679.5686.25
01/06/2016683.44689.06667.69680.62
01/07/2016662.06666.56650.25662.06
01/08/2016657.56668.2648648
01/11/2016648.56650.25636.19637.87
01/12/2016642.37658.69636.38656.44
01/13/2016657666.56656.53659.25
01/14/2016662.62664.31641.81657.56
01/15/2016658.69663.75642.94647.44
01/18/2016648653.62640.12643.5
01/19/2016653.62664.31651.37662.06
01/20/2016653.06654.19615.94619.31
01/21/2016622.69628.87610.87624.94
01/22/2016630.56637.87624.37627.19
01/25/2016628.31636.75624.94634.5
01/26/2016624.37641.25621.56637.31
01/27/2016634.5642.94634.44642.37
01/28/2016641.81649.69635.62639.56
01/29/2016645.19660.94644.06654.75
02/01/2016657659.25641.25642.37
02/02/2016644.62654.19639.56639.56
02/03/2016640.12644.62616.5623.25
02/04/2016627.75636.19618.19626.06
02/05/2016623.25630.56612612
02/08/2016613.12618.19593.44594
02/09/2016593.44603.56569.25579.94
02/10/2016582.19617.62582.19606.37
02/11/2016604.12606.94585585
02/12/2016587.25591.75576591.19
02/15/2016597.94609.97596.81597.94
02/16/2016599.62602.44594596.81
02/17/2016596.81618.75596.81618.75
02/18/2016618.19635.62614.25628.31
02/19/2016625.5630.56613.12619.31
02/22/2016619.31634.5619.31632.25
02/23/2016629.44644.62626.06633.37
02/24/2016632.81638.44627.75634.5
02/25/2016644.06664.87642.94654.75
02/26/2016657.56663.19650.25653.62
02/29/2016648653.06644.06650.25
03/01/2016653.06665.44650.25658.69
03/02/2016660.37663.6650.81654.75
03/03/2016657.56657.56644.62650.25
03/04/2016651.94658.69642.94655.31
03/07/2016654.19658.12649.12650.25
03/08/2016646.31648.56638.44641.25
03/09/2016639.56650.25636.75643.5
03/10/2016648653.62637.31637.31
03/11/2016645.19657641.25651.94
03/14/2016660.94669.94655.31665.44
03/15/2016664.31673.37658.12669.37
03/16/2016672.75679.5667.69679.5
03/17/2016680.06685.12667.12676.12
03/18/2016676.69692.44676.12684
03/21/2016687.37692.44682.31685.12
03/22/2016682.87690.75676.12687.94
03/23/2016688.5691.87682.31683.44
03/24/2016681.19684.56678.37680.06
03/29/2016680.06685.12673.31682.31
03/30/2016689.06694.69685.69694.12
03/31/2016695.81697.9688.5695.81
04/01/2016693695.81686.81694.12
04/04/2016690.19697.5690.19691.87
04/05/2016686.81687.37676.69677.81
04/06/2016680.62686.81676.12685.69
04/07/2016685.69689.06676.12677.25
04/08/2016678.94692.44678.94687.94
04/11/2016686.25686.81680.06682.87
04/12/2016686.81698.62678.94697.5
04/13/2016699.19717.19698.06717.19
04/14/2016714.94720.56709.31719.44
04/15/2016720726.75712.12726.19
04/18/2016721.12727.87714.94721.12
04/19/2016722.81725.62716.06719.44
04/20/2016711717.19705.37711
04/21/2016712.12713.81701.44703.12
04/22/2016700.87708.77697.5707.62
04/25/2016707.62709.87704.81706.5
04/26/2016706.5711698.62700.31
04/27/2016700.31703.69698.62703.69
04/28/2016705.37710.44696.37707.06
04/29/2016699.19701.44690.19690.75
05/03/2016696.37696.37684695.25
05/04/2016695.25695.25687.37694.69
05/05/2016694.69705.37693698.62
05/06/2016694.69702689.06696.37
05/09/2016696.38706.5695.25702.56
05/10/2016707.62714.94701.44714.94
05/11/2016712.12714.94703.12708.19
05/12/2016708.19723.37703.12721.12
05/13/2016719.44727.87713.81727.87
05/16/2016720.56729713.25720
05/17/2016722.81728.44720728.44
05/18/2016723.94735.75718.31735.75
05/19/2016733.5736.76727.31729
05/20/2016730.69740.25730.69737.44
05/23/2016740.81761.62731.25754.87
05/24/2016753.19754.87723.37738
05/25/2016746.44750.37740.79748.12
05/26/2016749.81756.56745.87753.19
05/27/2016757.12757.69749.25753.75
05/31/2016756766.69750.37750.94
06/01/2016752.62753.75738741.94
06/02/2016739.69745.31729.56734.06
06/03/2016738.56740.25726.75733.5
06/06/2016738.56743.06731.25740.25
06/07/2016756761.06744.19749.81
06/08/2016735.75735.75714.94730.12
06/09/2016728.44731.25716.06724.5
06/10/2016725.62739.69713.25716.06
06/13/2016709.87712.12692.44692.44
06/14/2016685.12691.37667.12668.81
06/15/2016675.56676.12665.44666
06/16/2016651.94660.15628.87631.12
06/17/2016639651.94631.01645.19
06/20/2016663.75685.12659.25681.75
06/21/2016679.5682.31672.19680.62
06/22/2016675684.56672.75672.75
06/23/2016686.81706.5675699.75
06/24/2016618.75640.64588.37597.94
06/27/2016605.25605.25504.45517.05
06/28/2016530.44551.36518.17548.66
06/29/2016549.79621.51538.31551.36
06/30/2016551.47555.85537.19551.59
07/01/2016559.35570.37544.39568.12
07/04/2016570.94570.94543.94545.85
07/05/2016553.16553.16511.99514.35
07/06/2016506.36514.24500.96510.3
07/07/2016514.8551.02514.8545.62
07/08/2016544.72579.37541.07573.75
07/11/2016579.37600.75573.19596.25
07/12/2016598.5613.12592.31613.12
07/13/2016613.69616.5602.44611.44
07/14/2016612624.37608.06622.69
07/15/2016617.62628.87616.5626.06
07/18/2016624.94639624.37634.5
07/19/2016630642.37627.19636.75
07/20/2016637.31648.56628.31642.94
07/21/2016643.5660.18635.62642.94
07/22/2016639641.25629.44631.69
07/25/2016630640.69621.76632.81
07/26/2016629.44637.87622.69630
07/27/2016630.56642.94625.5637.87
07/28/2016641.25645.75630633.37
07/29/2016637.31646.31631.12644.62
08/01/2016585586561.5564
08/02/2016562580559577
08/03/2016571.5579570578
08/04/2016581596.3572.45587
08/05/2016594.5594.5586.5592
08/08/2016591598585589
08/09/2016590592583.5589.5
08/10/2016590.5591.49580.5585.5
08/11/2016589.5592.9570.5590
08/12/2016593602591598.5
08/15/2016597.5597.5588593
08/16/2016592599.5587596.5
08/17/2016593598.2590.5592
08/18/2016594607594604.5
08/19/2016602.5605596601.5
08/22/2016605.5606594602.5
08/23/2016604.5610602606
08/24/2016603.5617.5601611
08/25/2016614614.5602.5607
08/26/2016609.5612603.5605.5
08/30/2016610.5611602.5603
08/31/2016596.5606595595
09/01/2016602.5616599.5609
09/02/2016605608.5585606.5
09/05/2016609.5613.5599.5604.5
09/06/2016612612.5605.5606
09/07/2016610610.5600.5609
09/08/2016613.5637611.5636.5
09/09/2016636.5636.5620623.5
09/12/2016619625604613.5
09/13/2016617.5624612.5613
09/14/2016618.5618.5607.5607.5
09/15/2016610.5612603605.5
09/16/2016603609.5599601.5
09/19/2016611611600.18603
09/20/2016606.5606.5596596
09/21/2016599.5625588.5591
09/22/2016595.5600.58586.5588.5
09/23/2016586.5590580.5583
09/26/2016580.5585572.5578
09/27/2016585.5585.5565.5573.5
09/28/2016577579.5572574
09/29/2016578.5583.5573.5583.5
09/30/2016578.5592578.5590
10/03/2016590618.5590617
10/04/2016616.5633616.5618
10/05/2016631.5631.5611615
10/06/2016621.5621.5609.84611.5
10/07/2016610.5616602.5607.5
10/10/2016612612598.5604
10/11/2016602615602612.5
10/12/2016611.5616603.5604.5
10/13/2016605607.4590.5594
10/14/2016600600.5592594
10/17/2016588.5594583.5587
10/18/2016592.5596591594.5
10/19/2016591.5599.5583.27599.5
10/20/2016603603595598
10/21/2016600602595.5597.5
10/24/2016598606596.5605
10/25/2016609609.5604606.5
10/26/2016606.5608592596.5
10/27/2016597.5601.5593.5600.5
10/28/2016603.5610.5592.5608.5
10/31/2016604606600605.5
11/01/2016609611602607
11/02/2016601603.5592.5601
11/03/2016602.5630.5599.5619.5
11/04/2016613616.5584.86595
11/07/2016600608598.5606.5
11/08/2016599.5615.5599.5615.5
11/09/2016600.5623.5593.5622.5
11/10/2016624658.5624646.5
11/11/2016644647.5617628.5
11/14/2016629.5636.5623633.5
11/15/2016619.5699619.5673.5
11/16/2016677.5688662673
11/17/2016680682.5666.5682.5
11/18/2016686699.5679698.5
11/21/2016693698670673.5
11/22/2016671.5695.5671690
11/23/2016694.5699.5687.5694
11/24/2016693.5706684.5690
11/25/2016695.5706.5687.5706.5
11/28/2016707.5707.5689692
11/29/2016695.5696684695.5
11/30/2016690.5695.5673678
12/01/2016668.5683665672
12/02/2016670673.5659669
12/05/2016670.5680663.5672
12/06/2016675.5675.5662.5670
12/07/2016667675.5664.5675.5
12/08/2016675.5694.14675.5687
12/09/2016693693681690.5
12/12/2016683.5691.5681.5686.5
12/13/2016691.5695.5681.5689.5
12/14/2016693.5704.5687688.5
12/15/2016690697684692.5
12/16/2016695.5702.5684.5695.5
12/19/2016692693.5679.5685.5
12/20/2016679.5691.18677.86684.5
12/21/2016686.5686.5673.5681
12/22/2016685.5691681.5687
12/23/2016689691.5687688
12/28/2016689690.5683687
12/29/2016679.5696679.5691.5
12/30/2016688702.5688700