ICP.L: Intermediate Capital Group plc Historical Data

2018 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 1,056.2648

CLOSE 1,054.2213

Low

LOW 899

High

HIGH 1,226

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1,145	1,160	1,136	1,140
01/03/2018	1,143	1,160	1,140	1,156
01/04/2018	1,163	1,184	1,156	1,176
01/05/2018	1,179	1,204	1,176	1,178
01/08/2018	1,181	1,186	1,164	1,168
01/09/2018	1,172	1,182	1,165	1,175
01/10/2018	1,175	1,184	1,156	1,158
01/11/2018	1,157	1,160	1,135	1,142
01/12/2018	1,148	1,158	1,145	1,149
01/15/2018	1,154	1,159	1,144	1,149
01/16/2018	1,153	1,154	1,136	1,145
01/17/2018	1,144	1,146	1,127	1,134
01/18/2018	1,133	1,139	1,123	1,125
01/19/2018	1,126	1,133	1,119	1,122
01/22/2018	1,123	1,127	1,093	1,097
01/23/2018	1,105	1,117	1,088	1,110
01/24/2018	1,116	1,121	1,099	1,108
01/25/2018	1,110	1,134	1,103	1,120
01/26/2018	1,120	1,150	1,112	1,125
01/29/2018	1,132	1,171	1,131	1,164
01/30/2018	1,156	1,166	1,143	1,155
01/31/2018	1,155	1,185	1,151	1,158
02/01/2018	1,164	1,195	1,161	1,176
02/02/2018	1,178	1,178	1,114	1,124
02/05/2018	1,119	1,120	1,082	1,102
02/06/2018	1,076	1,098	1,054	1,077
02/07/2018	1,093	1,119	1,073	1,099
02/08/2018	1,094	1,101	1,036	1,039
02/09/2018	1,039	1,053	1,011	1,018
02/12/2018	1,029	1,042	1,018	1,023
02/13/2018	1,023	1,036	1,013	1,020
02/14/2018	1,029	1,046	1,014	1,036
02/15/2018	1,045	1,050	999.5	1,005
02/16/2018	1,013	1,013	1,000	1,005
02/19/2018	1,008	1,037	1,002	1,032
02/20/2018	1,036	1,066	1,032	1,045
02/21/2018	1,045	1,089	1,041	1,069
02/22/2018	1,059	1,072	1,048	1,072
02/23/2018	1,075	1,077	1,043	1,050
02/26/2018	1,054	1,065	1,038	1,060
02/27/2018	1,068	1,079	1,062	1,067
02/28/2018	1,060	1,071	1,056	1,058
03/01/2018	1,058	1,059	1,026	1,035
03/02/2018	1,024	1,030	1,009	1,015
03/05/2018	1,017	1,041	1,010	1,035
03/06/2018	1,046	1,071	1,043	1,061
03/07/2018	1,054	1,061	1,033	1,057
03/08/2018	1,062	1,086	1,043	1,050
03/09/2018	1,047	1,058	1,038	1,051
03/12/2018	1,054	1,068	1,052	1,064
03/13/2018	1,064	1,064	1,021	1,028
03/14/2018	1,026	1,041	1,025	1,030
03/15/2018	1,031	1,041	1,013	1,030
03/16/2018	1,035	1,046	1,027	1,029
03/19/2018	1,030	1,030	1,010	1,017
03/20/2018	1,020	1,030	1,016	1,027
03/21/2018	1,024	1,028	1,007	1,018
03/22/2018	999.5	1,016	986.5	994
03/23/2018	987	1,007	978	993.5
03/26/2018	996	1,005	962.5	966
03/27/2018	981	1,002	981	988.5
03/28/2018	982.5	985	959.5	976.5
03/29/2018	978.5	999	973.5	982
04/03/2018	975	989	961.5	980
04/04/2018	981.5	988.5	965	976
04/05/2018	988	1,039	988	1,036
04/06/2018	1,030	1,044	1,024	1,027
04/09/2018	1,042	1,042	1,015	1,021
04/10/2018	1,034	1,034	1,002	1,027
04/11/2018	1,022	1,036	1,008	1,035
04/12/2018	1,033	1,063	1,027	1,063
04/13/2018	1,072	1,074	1,052	1,061
04/16/2018	1,061	1,064	1,047	1,050
04/17/2018	1,048	1,063	1,048	1,063
04/18/2018	1,067	1,067	1,048	1,067
04/19/2018	1,068	1,083	1,067	1,083
04/20/2018	1,086	1,087	1,066	1,076
04/23/2018	1,075	1,089	1,070	1,089
04/24/2018	1,096	1,103	1,080	1,089
04/25/2018	1,078	1,085	1,056	1,062
04/26/2018	1,071	1,076	1,065	1,074
04/27/2018	1,076	1,086	1,067	1,086
04/30/2018	1,089	1,097	1,084	1,086
05/01/2018	1,088	1,111	1,088	1,100
05/02/2018	1,106	1,135	1,097	1,131
05/03/2018	1,126	1,133	1,108	1,116
05/04/2018	1,123	1,132	1,117	1,121
05/08/2018	1,117	1,139	1,116	1,135
05/09/2018	1,133	1,144	1,126	1,142
05/10/2018	1,147	1,150	1,128	1,142
05/11/2018	1,142	1,153	1,137	1,149
05/14/2018	1,151	1,151	1,136	1,143
05/15/2018	1,140	1,160	1,138	1,158
05/16/2018	1,158	1,163	1,148	1,162
05/17/2018	1,163	1,172	1,154	1,168
05/18/2018	1,171	1,174	1,160	1,169
05/21/2018	1,171	1,187	1,164	1,164
05/22/2018	1,167	1,225	1,167	1,203
05/23/2018	1,206	1,226	1,193	1,203
05/24/2018	1,206	1,211	1,185	1,185
05/25/2018	1,188	1,200	1,181	1,181
05/29/2018	1,175	1,175	1,105	1,111
05/30/2018	1,110	1,127	1,087	1,125
05/31/2018	1,131	1,149	1,129	1,146
06/01/2018	1,158	1,165	1,151	1,165
06/04/2018	1,168	1,175	1,152	1,153
06/05/2018	1,149	1,152	1,135	1,136
06/06/2018	1,142	1,147	1,134	1,141
06/07/2018	1,144	1,157	1,136	1,139
06/08/2018	1,129	1,133	1,117	1,122
06/11/2018	1,130	1,146	1,122	1,141
06/12/2018	1,149	1,162	1,145	1,160
06/13/2018	1,160	1,177	1,158	1,168
06/14/2018	1,149	1,163	1,124	1,163
06/15/2018	1,159	1,161	1,136	1,140
06/18/2018	1,143	1,144	1,129	1,137
06/19/2018	1,134	1,138	1,112	1,135
06/20/2018	1,138	1,151	1,127	1,130
06/21/2018	1,136	1,136	1,097	1,097
06/22/2018	1,098	1,121	1,098	1,108
06/25/2018	1,100	1,104	1,079	1,083
06/26/2018	1,092	1,095	1,076	1,076
06/27/2018	1,103	1,143	1,098	1,140
06/28/2018	1,130	1,139	1,064	1,075
06/29/2018	1,086	1,106	1,083	1,102
07/02/2018	1,085	1,091	1,064	1,064
07/03/2018	1,075	1,081	1,066	1,069
07/04/2018	1,070	1,071	1,050	1,058
07/05/2018	1,057	1,073	1,048	1,056
07/06/2018	1,057	1,069	1,053	1,068
07/09/2018	1,075	1,082	1,065	1,076
07/10/2018	1,081	1,082	1,065	1,068
07/11/2018	1,058	1,062	1,045	1,052
07/12/2018	1,053	1,070	1,048	1,056
07/13/2018	1,061	1,071	1,058	1,065
07/16/2018	1,071	1,071	1,051	1,054
07/17/2018	1,068	1,077	1,061	1,065
07/18/2018	1,064	1,085	1,064	1,076
07/19/2018	1,071	1,077	1,062	1,070
07/20/2018	1,075	1,079	1,064	1,074
07/23/2018	1,068	1,070	1,059	1,063
07/24/2018	1,074	1,088	1,067	1,081
07/25/2018	1,081	1,091	1,075	1,080
07/26/2018	1,080	1,110	1,069	1,076
07/27/2018	1,082	1,084	1,059	1,070
07/30/2018	1,067	1,070	1,055	1,061
07/31/2018	1,062	1,074	1,052	1,062
08/01/2018	1,077	1,083	1,060	1,072
08/02/2018	1,063	1,072	1,043	1,045
08/03/2018	1,047	1,057	1,040	1,047
08/06/2018	1,056	1,056	1,042	1,049
08/07/2018	1,044	1,070	1,035	1,060
08/08/2018	1,057	1,065	1,054	1,058
08/09/2018	1,067	1,067	1,055	1,060
08/10/2018	1,051	1,054	1,037	1,040
08/13/2018	1,035	1,046	1,033	1,039
08/14/2018	1,036	1,050	1,027	1,027
08/15/2018	1,032	1,035	1,006	1,011
08/16/2018	1,020	1,020	1,005	1,014
08/17/2018	1,008	1,016	1,005	1,011
08/20/2018	1,008	1,032	1,007	1,022
08/21/2018	1,016	1,040	1,015	1,036
08/22/2018	1,037	1,046	1,029	1,035
08/23/2018	1,031	1,048	1,028	1,031
08/24/2018	1,023	1,040	1,023	1,033
08/28/2018	1,039	1,046	1,015	1,026
08/29/2018	1,047	1,048	1,034	1,043
08/30/2018	1,040	1,043	1,032	1,034
08/31/2018	1,029	1,057	1,026	1,049
09/03/2018	1,047	1,055	1,037	1,049
09/04/2018	1,048	1,056	1,028	1,031
09/05/2018	1,042	1,042	1,021	1,026
09/06/2018	1,028	1,038	1,017	1,024
09/07/2018	1,021	1,023	1,000	1,012
09/10/2018	1,012	1,026	1,005	1,025
09/11/2018	1,025	1,033	1,015	1,031
09/12/2018	1,031	1,053	1,030	1,048
09/13/2018	1,047	1,055	1,040	1,044
09/14/2018	1,054	1,071	1,050	1,069
09/17/2018	1,063	1,075	1,047	1,051
09/18/2018	1,053	1,087	1,049	1,080
09/19/2018	1,088	1,105	1,074	1,079
09/20/2018	1,074	1,106	1,074	1,102
09/21/2018	1,103	1,136	1,103	1,113
09/24/2018	1,109	1,115	1,088	1,089
09/25/2018	1,089	1,106	1,089	1,100
09/26/2018	1,101	1,107	1,092	1,105
09/27/2018	1,105	1,117	1,099	1,105
09/28/2018	1,112	1,112	1,074	1,090
10/01/2018	1,095	1,103	1,077	1,090
10/02/2018	1,081	1,087	1,067	1,071
10/03/2018	1,076	1,093	1,076	1,081
10/04/2018	1,078	1,079	1,062	1,068
10/05/2018	1,065	1,067	1,046	1,049
10/08/2018	1,041	1,052	1,017	1,030
10/09/2018	1,034	1,044	1,010	1,031
10/10/2018	1,032	1,037	1,007	1,010
10/11/2018	994.5	996.5	966	968
10/12/2018	978.5	992.5	970.5	973.5
10/15/2018	972	972	942.5	943.5
10/16/2018	950	978	942.5	974.5
10/17/2018	979.5	985	946.5	957.5
10/18/2018	958.5	968.5	948	956
10/19/2018	945.5	950.5	938	938
10/22/2018	939	957	939	947
10/23/2018	935	936.5	914.5	921
10/24/2018	921.5	937.5	915	922.5
10/25/2018	921	947.5	903.5	928.5
10/26/2018	926.5	936.5	905	924.5
10/29/2018	935.5	954	926	938
10/30/2018	935	944	932	935.5
10/31/2018	947.5	965.5	939	952
11/01/2018	944.5	973	941	964.5
11/02/2018	980	1,006	969	974
11/05/2018	969	973.5	930	930
11/06/2018	940.5	940.5	916	916.5
11/07/2018	913	963	902.5	951
11/08/2018	960.5	971.5	955.5	964.5
11/09/2018	956.5	971.5	948.5	956.5
11/12/2018	960	960	899	899
11/13/2018	899	925.5	899	925.5
11/14/2018	925	934.5	913.5	924
11/15/2018	955	1,070	942.5	950.5
11/16/2018	960.5	1,006	960.5	987.5
11/19/2018	996.5	1,066	990	991
11/20/2018	1,011	1,024	970.5	1,009
11/21/2018	1,016	1,034	994	1,028
11/22/2018	1,036	1,056	1,013	1,042
11/23/2018	1,044	1,058	1,034	1,052
11/26/2018	1,066	1,076	1,050	1,063
11/27/2018	1,072	1,074	1,038	1,041
11/28/2018	1,042	1,052	1,030	1,036
11/29/2018	1,036	1,064	1,016	1,016
11/30/2018	1,008	1,025	992.5	1,015
12/03/2018	1,035	1,053	1,033	1,040
12/04/2018	1,034	1,044	1,012	1,012
12/05/2018	999.5	1,021	984	1,003
12/06/2018	985	985	945	949
12/07/2018	953	967.5	947	950
12/10/2018	946	957.5	925.5	929.5
12/11/2018	942	965	927.5	950
12/12/2018	955	979	944.5	973.5
12/13/2018	965.5	978.5	952	965.5
12/14/2018	946	960	933.5	954.5
12/17/2018	960.5	971.5	941	963.5
12/18/2018	958	970.5	943	943
12/19/2018	947.5	960.5	933.5	950.5
12/20/2018	930	952.5	920.5	938
12/21/2018	938.5	955	928	947
12/24/2018	927.5	947	927.5	939
12/27/2018	941	951	914	918.5
12/28/2018	927	942.5	925.5	936.5
12/31/2018	939.5	946	922.5	935

Menu

Create your free account now!

ICP.L: Intermediate Capital Group plc Historical Data

2018 Historical Chart

Average

Low

High