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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,283.2727
CLOSE 1,285.2154

Low

LOW 911

High

HIGH 1,651
DATEOPENHIGHLOWCLOSE
01/02/2019929952911950
01/03/2019935953927941.5
01/04/2019947968942.5967
01/07/2019970989970985
01/08/2019982.51,002982.5988
01/09/20191,0051,011991.51,006
01/10/20191,0071,0211,0021,015
01/11/20191,0221,0291,0101,023
01/14/20191,0121,017986998.5
01/15/20191,0051,0079891,004
01/16/20191,0001,009990999
01/17/20199961,001985992.5
01/18/20199961,0239961,011
01/21/20191,0081,0251,0081,020
01/22/20191,0101,0231,0041,018
01/23/20191,0041,0171,0001,010
01/24/20191,0151,015978985.5
01/25/2019990.51,001980.5981
01/28/2019982.5985969.5971.5
01/29/2019970.51,047970.51,020
01/30/20191,0281,0291,0061,006
01/31/20191,0051,0211,0051,016
02/01/20191,0161,0291,0141,026
02/04/20191,0301,0391,0241,033
02/05/20191,0341,0501,0251,049
02/06/20191,0401,0571,0401,040
02/07/20191,0361,0501,0181,018
02/08/20191,0131,022987.5987.5
02/11/20199931,009990990.5
02/12/20199971,0109911,010
02/13/20191,0171,0341,0061,025
02/14/20191,0361,0361,0061,013
02/15/20191,0171,0291,0061,018
02/18/20191,0141,0421,0141,035
02/19/20191,0391,0421,0261,027
02/20/20191,0261,0441,0221,033
02/21/20191,0271,0361,0201,024
02/22/20191,0241,0391,0211,021
02/25/20191,0171,0371,0171,035
02/26/20191,0291,0401,0261,032
02/27/20191,0261,0371,0261,030
02/28/20191,0211,0491,0211,048
03/01/20191,0501,0711,0311,063
03/04/20191,0691,0721,0421,048
03/05/20191,0501,0521,0341,052
03/06/20191,0581,0581,0491,049
03/07/20191,0511,0511,0211,029
03/08/20191,0201,020991.5999
03/11/20191,0061,0221,0021,022
03/12/20191,0261,0411,0221,033
03/13/20191,0351,0691,0301,048
03/14/20191,0431,0791,0391,076
03/15/20191,0721,0931,0721,085
03/18/20191,0901,0941,0731,085
03/19/20191,0761,0971,0761,083
03/20/20191,0861,0911,0641,070
03/21/20191,0641,0801,0571,075
03/22/20191,0741,0811,0461,049
03/25/20191,0401,0451,0271,040
03/26/20191,0501,0851,0381,065
03/27/20191,0641,0731,0501,055
03/28/20191,0531,0661,0491,060
03/29/20191,0651,0731,0561,065
04/01/20191,0631,0821,0631,078
04/02/20191,0881,0881,0741,079
04/03/20191,0721,1391,0721,132
04/04/20191,1261,1261,1061,114
04/05/20191,1251,1511,1201,129
04/08/20191,1341,1341,1151,129
04/09/20191,1251,1301,1181,120
04/10/20191,1211,1321,1191,127
04/11/20191,1291,1411,1271,136
04/12/20191,1541,1721,1401,172
04/15/20191,1701,1801,1621,180
04/16/20191,1771,1851,1721,183
04/17/20191,1861,1871,1751,181
04/18/20191,1831,1831,1681,179
04/23/20191,1881,1931,1741,190
04/24/20191,1851,2021,1851,202
04/25/20191,1941,2031,1851,192
04/26/20191,1951,1951,1721,178
04/29/20191,1801,1881,1771,180
04/30/20191,1841,1921,1781,182
05/01/20191,1801,1871,1751,175
05/02/20191,1691,1761,1621,169
05/03/20191,1701,1731,1591,164
05/07/20191,1641,1701,1451,157
05/08/20191,1601,1741,1541,172
05/09/20191,1721,1721,1471,152
05/10/20191,1621,1831,1621,169
05/13/20191,1601,1651,1441,149
05/14/20191,1491,1731,1471,168
05/15/20191,1641,1861,1641,175
05/16/20191,1831,2121,1741,209
05/17/20191,1901,2111,1901,204
05/20/20191,2041,2121,1981,204
05/21/20191,2151,2221,1971,197
05/22/20191,2171,3071,2171,265
05/23/20191,2621,2941,2461,285
05/24/20191,2961,3021,2691,298
05/28/20191,2941,3221,2841,314
05/29/20191,2931,3161,2931,302
05/30/20191,3151,3591,3051,323
05/31/20191,3201,3201,3001,314
06/03/20191,3141,3141,2701,282
06/04/20191,2641,3131,2631,313
06/05/20191,3071,3471,3071,339
06/06/20191,3371,3511,3341,351
06/07/20191,3581,3581,3331,341
06/10/20191,3531,3611,3371,353
06/11/20191,3501,3631,3501,360
06/12/20191,3441,3531,3341,352
06/13/20191,3171,3281,3111,326
06/14/20191,3141,3301,3141,325
06/17/20191,3281,3361,3211,332
06/18/20191,3221,3561,3221,352
06/19/20191,3481,3611,3471,350
06/20/20191,3601,3801,3551,370
06/21/20191,3651,3741,3531,365
06/24/20191,3651,3911,3651,366
06/25/20191,3571,3601,3441,359
06/26/20191,3611,3691,3541,360
06/27/20191,3591,3671,3451,362
06/28/20191,3661,3851,3611,381
07/01/20191,3931,4071,3741,396
07/02/20191,4041,4091,3831,391
07/03/20191,3861,4081,3861,395
07/04/20191,3901,4031,3811,403
07/05/20191,4051,4051,3691,375
07/08/20191,3731,3891,3721,382
07/09/20191,3891,3891,3541,372
07/10/20191,3721,3861,3601,376
07/11/20191,3751,3811,3671,378
07/12/20191,3751,3851,3691,373
07/15/20191,3811,3891,3591,371
07/16/20191,3791,3911,3611,383
07/17/20191,3911,3911,3691,370
07/18/20191,3711,3721,3541,363
07/19/20191,3711,3941,3651,387
07/22/20191,3871,3931,3691,380
07/23/20191,3781,4071,3781,395
07/24/20191,4031,4231,4011,412
07/25/20191,4191,4331,4131,420
07/26/20191,4281,4351,4051,409
07/29/20191,4011,4321,4011,417
07/30/20191,4311,4361,4111,429
07/31/20191,4301,4301,3901,390
08/01/20191,3961,3981,3791,392
08/02/20191,3671,3761,3321,338
08/05/20191,3211,3281,3071,313
08/06/20191,3011,3361,297.171,313
08/07/20191,3271,3371,312.51,329
08/08/20191,3421,3621,340.511,349
08/09/20191,3561,3621,3491,353
08/12/20191,3681,3741,3251,329
08/13/20191,3371,3421,3041,313
08/14/20191,3201,3231,2861,293
08/15/20191,2981,3061,2771,304
08/16/20191,3261,3261,3031,321
08/19/20191,3251,3431,3251,334
08/20/20191,3381,3431,3251,334
08/21/20191,3441,350.111,3291,350
08/22/20191,3341,350.921,3321,342
08/23/20191,3531,3741,3511,351
08/27/20191,3411,3411,3141,332
08/28/20191,3331,3391,3061,317
08/29/20191,3081,3341,3081,334
08/30/20191,3261,3451,3151,336
09/02/20191,3341,3621,3341,358
09/03/20191,3801,3801,3381,349
09/04/20191,3091,382.241,3091,374
09/05/20191,3871,3951,3761,386
09/06/20191,3771,4041,3741,401
09/09/20191,4161,420.081,4041,406
09/10/20191,4091,4121,3851,394
09/11/20191,3971,4421,3971,424
09/12/20191,4351,4351,4111,431
09/13/20191,4201,448.121,4191,448
09/16/20191,4361,439.51,3751,379
09/17/20191,3681,4281,3601,427
09/18/20191,4331,4411,4201,440
09/19/20191,4281,4591,4281,442
09/20/20191,4541,4571,4421,447
09/23/20191,4561,4561,4201,441
09/24/20191,4361,455.011,4301,431
09/25/20191,4301,4301,3841,405
09/26/20191,4051,4461,404.011,432
09/27/20191,4491,4601,4371,460
09/30/20191,4651,4711,4551,455
10/01/20191,4581,4691,4121,413
10/02/20191,3891,404.091,3321,337
10/03/20191,3301,3481,3041,324
10/04/20191,3181,3361,3031,336
10/07/20191,3411,3501,3291,338
10/08/20191,3551,3551,3201,326
10/09/20191,3451,3481,3231,331
10/10/20191,3411,3431,3221,342
10/11/20191,3471,3981,3401,382
10/14/20191,3721,3981,340.51,378
10/15/20191,3961,4051,3701,392
10/16/20191,3881,4021,3781,395
10/17/20191,4001,4691,3861,440
10/18/20191,4291,4491,419.21,425
10/21/20191,4281,4451,4201,432
10/22/20191,4391,4511,4281,437
10/23/20191,4201,4371,4091,437
10/24/20191,4321,4851,4321,485
10/25/20191,4751,4961,4731,483
10/28/20191,4901,5021,4751,501
10/29/20191,5001,5021,4791,485
10/30/20191,4851,4941,4801,494
10/31/20191,4901,5071,4831,486
11/01/20191,4981,4981,4831,486
11/04/20191,4851,4911,4491,452
11/05/20191,4641,4971,4471,480
11/06/20191,4841,4871,4701,481
11/07/20191,5011,5011,4641,473
11/08/20191,4571,4651,4481,453
11/11/20191,4361,4821,4291,471
11/12/20191,4851,4911,4681,487
11/13/20191,4661,4761,4591,471
11/14/20191,4781,4921,4691,479
11/15/20191,4961,4961,4661,491
11/18/20191,4951,5101,4781,494
11/19/20191,5281,6141,5141,521
11/20/20191,5191,5291,4811,489
11/21/20191,4881,490.511,444.91,470
11/22/20191,4941,5021,4741,488
11/25/20191,4981,5161,4811,508
11/26/20191,5271,5401,5031,536
11/27/20191,5381,5641,5311,564
11/28/20191,5441,5711,5441,563
11/29/20191,5601,5611,5271,531
12/02/20191,5391,5501,5281,542
12/03/20191,5451,5501,5031,533
12/04/20191,5401,553.561,5231,553
12/05/20191,5191,5531,5191,550
12/06/20191,5341,561.51,5341,561
12/09/20191,5741,5741,5461,555
12/10/20191,5301,5451,5221,536
12/11/20191,5531,5531,5131,530
12/12/20191,5471,5481,5221,539
12/13/20191,5991,6321,5531,562
12/16/20191,5631,6091,5631,601
12/17/20191,5951,6001,5631,584
12/18/20191,5621,5981,5621,596
12/19/20191,5961,6091,5851,606
12/20/20191,6091,6131,5951,605
12/23/20191,5991,6241,5961,614
12/24/20191,6171,636.51,615.011,625
12/27/20191,6261,6451,6221,642
12/30/20191,6441,6511,6331,633
12/31/20191,6301,632.521,6101,610