ICP.L: Intermediate Capital Group plc Historical Data

2017 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 855.2718

CLOSE 856.1395

Low

LOW 680

High

HIGH 1,159

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	709	713.5	700.5	706
01/04/2017	710	711.5	701.55	710
01/05/2017	712	725	709	719.5
01/06/2017	721.5	721.5	707.5	712.5
01/09/2017	726	726	709	714.5
01/10/2017	700	714.5	700	711.5
01/11/2017	713.5	713.5	708.5	710
01/12/2017	708	710.5	701	705
01/13/2017	712	712	701.5	708
01/16/2017	706.5	708	694.5	702
01/17/2017	700	711	699.5	709
01/18/2017	710	710	698	701
01/19/2017	703	704	695	702
01/20/2017	699.5	708.5	696.5	705
01/23/2017	702.5	716.44	699.5	710.5
01/24/2017	715	715	702.5	707.5
01/25/2017	712	712	701.5	703
01/26/2017	704.5	708	699	700
01/27/2017	703	703	693	694
01/30/2017	695.5	695.5	683	686.5
01/31/2017	684.5	709	684.5	692.5
02/01/2017	699.5	699.5	681	684
02/02/2017	685	696.5	680	690.5
02/03/2017	694.5	705	686.5	702
02/06/2017	699.5	703	689.5	691
02/07/2017	690	717	690	714
02/08/2017	718	719.5	707.5	710
02/09/2017	713	717.5	709.5	714
02/10/2017	698.5	726	698.5	718.5
02/13/2017	717.5	721	710	714.5
02/14/2017	715	722.5	707	722.5
02/15/2017	725	727.5	713	718
02/16/2017	717	719.5	708.5	711.5
02/17/2017	714.5	716.5	699.5	706.5
02/20/2017	709	713.5	705.5	708
02/21/2017	710	712	705.5	707
02/22/2017	710	710	703	709
02/23/2017	711.5	725	707	712.5
02/24/2017	709	715.5	705	706
02/27/2017	719	719	700	707.5
02/28/2017	706	713	703	710
03/01/2017	716	718	707	717.5
03/02/2017	716.5	717.5	695.5	714.5
03/03/2017	706	710	702	707.5
03/06/2017	702	716.5	702	710.5
03/07/2017	715.5	716	707	712
03/08/2017	712	713	705	710
03/09/2017	709	713.5	701	705.5
03/10/2017	710	719.5	703.5	710.5
03/13/2017	712.5	719	708.5	715.5
03/14/2017	710	722.5	709.5	716.5
03/15/2017	720.5	720.5	705	717
03/16/2017	724	735	715	726.5
03/17/2017	728	731.5	720	720
03/20/2017	719.5	725	713	723
03/21/2017	726	729.5	709	709
03/22/2017	709.5	709.5	700	703
03/23/2017	703	719	700.5	712.5
03/24/2017	712.5	714.5	702	706
03/27/2017	702.5	703	697	700.5
03/28/2017	705	705	694.5	702
03/29/2017	702.5	709	702.5	707.5
03/30/2017	710	712.5	703.5	709.5
03/31/2017	705.5	712	704	708
04/03/2017	711	711	702	703.5
04/04/2017	706.5	709.58	702	707.5
04/05/2017	712	713	704.5	710
04/06/2017	709.5	712.5	702	712
04/07/2017	713.5	716.7	707	712.5
04/10/2017	709	720.5	708	717
04/11/2017	717.5	731.5	716.5	726
04/12/2017	725	730	721.5	729
04/13/2017	730	749	723	746
04/18/2017	741.5	753	741.5	750
04/19/2017	746.5	765.5	746.5	755.5
04/20/2017	755.5	769	752	766
04/21/2017	764.5	770	760	765
04/24/2017	779.5	783	771.5	778
04/25/2017	777	783.5	774.5	778
04/26/2017	775.5	794.5	775.5	791
04/27/2017	786.5	791	779	791
04/28/2017	786.5	791	779.5	781
05/02/2017	785	796.5	782.5	792
05/03/2017	794.5	794.5	782	788.5
05/04/2017	791.5	798	780.5	796
05/05/2017	792.5	796	784.5	796
05/08/2017	792.5	801	792.5	798
05/09/2017	798	809	798	807.5
05/10/2017	809	820.5	805.5	816.5
05/11/2017	818.5	821	808.5	813
05/12/2017	809	814	805	810
05/15/2017	806	821	806	816
05/16/2017	813	821	811.5	814.5
05/17/2017	816.5	816.5	794	798
05/18/2017	798	801	787	801
05/19/2017	799	816.5	799	806.5
05/22/2017	805	812.5	805	805.5
05/23/2017	808	811	805.4	810
05/24/2017	805	813	797.95	807
05/25/2017	816	940	812.76	920
05/26/2017	919	935.5	888.5	892
05/30/2017	886.5	896	879	880.5
05/31/2017	879.5	887.5	878	882.5
06/01/2017	885	895.5	877	886
06/02/2017	888	891.5	875.5	879.5
06/05/2017	879.5	882.16	868	872.5
06/06/2017	876	878.5	860.5	868
06/07/2017	855.5	862.42	847	850
06/08/2017	849.5	866.5	849	863
06/09/2017	862	875.5	848.5	875
06/12/2017	873	874	862	871
06/13/2017	870.5	903	869	902
06/14/2017	903	908	886	887
06/15/2017	878	878	829	838
06/16/2017	843	859	843	852.5
06/19/2017	859	862	854.42	855.5
06/20/2017	862	862	846.5	846.5
06/21/2017	848	848	836	843
06/22/2017	843	843	826.5	834
06/23/2017	836	838	830	837
06/26/2017	837	844.5	831.5	833
06/27/2017	833	834	821.47	824.65
06/28/2017	824.5	830.5	822	830
06/29/2017	836	838	818	821
06/30/2017	820.5	841.59	820.5	832.5
07/03/2017	835	852	832	852
07/04/2017	851	852	845	845
07/05/2017	845	871.5	827.5	871
07/06/2017	872.5	887	872.5	886.5
07/07/2017	885	907	877	905.5
07/10/2017	908.5	925	903	906.5
07/11/2017	910.5	917	895	898.5
07/12/2017	902	908.5	891	894.5
07/13/2017	894	910.5	894	906.5
07/14/2017	906.5	907.5	900	902
07/17/2017	909	909	898.5	900
07/18/2017	899.5	901.5	887.5	900
07/19/2017	898.5	906.5	892.5	904
07/20/2017	908.5	910	903	906.5
07/21/2017	908	912.5	898	908.5
07/24/2017	904	915	896.5	904
07/25/2017	899	908	893	898.5
07/26/2017	899.5	906	893.5	901
07/27/2017	903.5	908	893.5	908
07/28/2017	905	906	890	897
07/31/2017	897.5	922.5	894	907.5
08/01/2017	909	911.5	900.5	904
08/02/2017	906.5	912	903	907.5
08/03/2017	907	923.5	905.5	916
08/04/2017	914	928	914	926
08/07/2017	924	929.5	919.5	926.5
08/08/2017	923.5	927.5	919.5	924.5
08/09/2017	918	921	901.5	912.5
08/10/2017	912	914.5	894.5	896
08/11/2017	890	890	874	881.5
08/14/2017	886.5	888.5	882	885
08/15/2017	887	896.5	881	894
08/16/2017	899.5	913	895.5	908.5
08/17/2017	905.5	910.5	899.5	900
08/18/2017	897	897	885.5	886.5
08/21/2017	885	895.5	885	889
08/22/2017	893.5	902	893	900.5
08/23/2017	900	902	887.5	887.5
08/24/2017	886	894	876.65	879
08/25/2017	881	892	879	879.5
08/29/2017	872.5	879.5	867	870.5
08/30/2017	874.5	874.5	870	872
08/31/2017	871	892	871	888
09/01/2017	888.5	894.5	883.5	884
09/04/2017	885	896.5	864.5	870.5
09/05/2017	874.5	878.5	863.5	864.5
09/06/2017	866.5	866.5	847	858
09/07/2017	861	863.5	855.25	859.5
09/08/2017	861.5	865.5	853	865.5
09/11/2017	865	874.5	865	868.5
09/12/2017	873	873.5	865	867
09/13/2017	870	873	856	856
09/14/2017	857	872.5	839	841
09/15/2017	842	848.09	834	848
09/18/2017	851	876.5	850	865
09/19/2017	863	879.5	860	875.5
09/20/2017	881.5	881.5	872	881
09/21/2017	883	883	873.5	878.5
09/22/2017	879	881	871.5	880
09/25/2017	879.5	892.5	877	889
09/26/2017	889	890	879.5	886
09/27/2017	889.5	908.5	879.05	906.5
09/28/2017	907.5	931	905	929
09/29/2017	930	945	921.5	936
10/02/2017	935	951.23	932	938.5
10/03/2017	942	952.5	938.01	947
10/04/2017	949.5	962.5	943.5	950
10/05/2017	948.5	954	943.5	949.5
10/06/2017	950.5	957.2	946.5	951
10/09/2017	952	958	944	952
10/10/2017	952	960.5	952	956
10/11/2017	962	962.5	949.5	959
10/12/2017	962	971.5	957	969.5
10/13/2017	969	969	953	967
10/16/2017	969	969	956.5	961
10/17/2017	961	961	946.8	947
10/18/2017	947.5	959.5	944.5	959
10/19/2017	953.5	961	945	953.5
10/20/2017	960	966	948	964.5
10/23/2017	961	962	953	962
10/24/2017	961.5	975.15	954.5	971.5
10/25/2017	975	988	972.5	983.5
10/26/2017	989	1,011	979	1,006
10/27/2017	1,006	1,010.9	975.5	977
10/30/2017	980	980	966.5	968
10/31/2017	973	977.5	968	973
11/01/2017	974.5	980	966.5	966.5
11/02/2017	970	970	950.8	966.5
11/03/2017	966	967	960	962.5
11/06/2017	964.5	966.5	957	960
11/07/2017	960	964	948.5	950
11/08/2017	947.5	952	939	945.5
11/09/2017	946	946	931	936
11/10/2017	939.5	955	936	947.5
11/13/2017	949	949.5	922	929.5
11/14/2017	950.5	1,037	950.5	1,006
11/15/2017	1,009	1,017	988	996.5
11/16/2017	1,002	1,021	998	1,004
11/17/2017	1,004	1,004	969	974.5
11/20/2017	992.5	1,014	992.5	1,011
11/21/2017	1,014	1,059	1,014	1,045
11/22/2017	1,049	1,054	1,035	1,051
11/23/2017	1,051	1,051	1,036	1,045
11/24/2017	1,049	1,053	1,039	1,052
11/27/2017	1,052	1,052	1,037	1,037
11/28/2017	1,042	1,054	1,033	1,048
11/29/2017	1,050	1,080	1,050	1,066
11/30/2017	1,068	1,073	1,051	1,065
12/01/2017	1,064	1,065	1,040	1,043
12/04/2017	1,057	1,069	1,047	1,054
12/05/2017	1,060	1,060	1,047	1,054
12/06/2017	1,053	1,073	1,038	1,068
12/07/2017	1,065	1,068	1,049	1,051
12/08/2017	1,051	1,076	1,050	1,057
12/11/2017	1,058	1,058	1,042	1,053
12/12/2017	1,054	1,079	1,047	1,079
12/13/2017	1,081	1,106	1,081	1,100
12/14/2017	1,093	1,105	1,087	1,105
12/15/2017	1,104	1,111	1,092	1,106
12/18/2017	1,106	1,126	1,102	1,121
12/19/2017	1,117	1,127	1,110	1,118
12/20/2017	1,118	1,140	1,116	1,137
12/21/2017	1,133	1,139	1,116	1,139
12/22/2017	1,143	1,143	1,126	1,132
12/27/2017	1,134	1,152	1,126	1,151
12/28/2017	1,149	1,157	1,145	1,153
12/29/2017	1,159	1,159	1,135	1,146

Menu

Create your free account now!

ICP.L: Intermediate Capital Group plc Historical Data

2017 Historical Chart

Average

Low

High