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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,367.2579
CLOSE 1,366.4547

Low

LOW 452

High

HIGH 1,896
DATEOPENHIGHLOWCLOSE
01/02/20201,6241,6401,619.511,640
01/03/20201,6141,6271,6071,626
01/06/20201,6101,6101,5721,603
01/07/20201,6501,6501,5981,609
01/08/20201,5991,6131,5831,610
01/09/20201,6151,6271,6001,624
01/10/20201,6241,6351,6141,615
01/13/20201,6191,6511,6131,646
01/14/20201,6641,6641,6441,651
01/15/20201,6571,6621,6441,660
01/16/20201,6831,6831,6481,663
01/17/20201,6801,693.391,6651,671
01/20/20201,6771,7021,667.81,695
01/21/20201,6891,7061,6831,706
01/22/20201,7101,7221,6931,693
01/23/20201,6951,695.41,6751,678
01/24/20201,6961,7141,6921,696
01/27/20201,6611,6861,652.611,682
01/28/20201,7061,7061,6741,697
01/29/20201,7031,721.41,6901,720
01/30/20201,7611,7611,6981,699
01/31/20201,7221,7701,7071,742
02/03/20201,7521,7531,7051,729
02/04/20201,7611,7611,7321,742
02/05/20201,7551,7711,7391,745
02/06/20201,7571,7591,7281,747
02/07/20201,7641,7721,7471,753
02/10/20201,7441,7781,7441,776
02/11/20201,7951,8041,7801,785
02/12/20201,7711,8041,7491,790
02/13/20201,7861,8121,7831,810
02/14/20201,8161,8281,7971,816
02/17/20201,8181,8451,8141,837
02/18/20201,8201,8501,816.51,840
02/19/20201,8621,8761,8471,865
02/20/20201,8501,8701,8501,859
02/21/20201,8601,8961,8461,877
02/24/20201,8321,8401,7861,804
02/25/20201,8351,8351,7551,757
02/26/20201,7621,7721,7031,769
02/27/20201,7611,7611,646.321,672
02/28/20201,6431,6501,5661,592
03/02/20201,6161,6561,5661,604
03/03/20201,6341,6801,6231,667
03/04/20201,6921,7231,6671,721
03/05/20201,7171,7331,6561,681
03/06/20201,6481,6481,5341,553
03/09/20201,4521,4521,3281,354
03/10/20201,3801,3881,2561,267
03/11/20201,2701,3151,2611,267
03/12/20201,2001,2001,0371,059
03/13/20201,1001,1231,0281,050
03/16/20201,0251,030810857
03/17/2020883.5902.35771829.5
03/18/2020798.5798.5559.5559.5
03/19/2020569749.85452673
03/20/2020773.5814.48716720.5
03/23/2020687734651672.5
03/24/2020694797665797
03/25/2020827940.5820.5858.5
03/26/2020833940810936.5
03/27/2020908.5910.97845.5882.5
03/30/2020893.5910.97814.92872
03/31/2020877.5910.97814.92896.5
04/01/2020875905.5848865
04/02/2020855.5874.92797.27817.5
04/03/2020816.5824781823
04/06/2020840.5954840.5954
04/07/20209651,0599651,023
04/08/20201,0101,092993.51,054
04/09/20201,0721,1601,0681,096
04/14/20201,1131,1171,0111,011
04/15/20201,0021,002919.5938
04/16/2020947974909927.5
04/17/2020972.51,004936962
04/20/2020971.51,001943.5993.5
04/21/2020979.5985.5920.5923.5
04/22/2020936.51,013924.16980.5
04/23/20209961,0249631,011
04/24/20209991,034975.51,030
04/27/20201,0501,0671,0301,044
04/28/20201,0501,0991,0501,068
04/29/20201,0771,1791,057.441,166
04/30/20201,1901,2001,0961,128
05/01/20201,0921,094.431,0611,085
05/04/20201,0311,1111,0301,072
05/05/20201,0951,1181,0791,095
05/06/20201,1091,1381,0791,138
05/07/20201,1371,1621,1191,157
05/11/20201,1621,163.671,086.021,125
05/12/20201,1241,1391,0921,120
05/13/20201,0991,1081,0781,091
05/14/20201,0721,0851,0331,061
05/15/20201,0811,0931,0471,071
05/18/20201,0781,1431,0761,128
05/19/20201,1401,1501,0881,139
05/20/20201,1291,1431,1071,137
05/21/20201,1271,147.861,0991,127
05/22/20201,1131,1431,0901,135
05/26/20201,1791,2311,1591,219
05/27/20201,2341,269.181,2111,244
05/28/20201,2561,3141,2561,299
05/29/20201,2931,2931,2631,270
06/01/20201,2911,2941,2581,277
06/02/20201,2921,3121,2691,308
06/03/20201,3291,4001,3081,386
06/04/20201,3851,3951,2731,281
06/05/20201,3001,4341,2931,418
06/08/20201,4161,4291,3401,348
06/09/20201,3601,3611,2501,287
06/10/20201,2901,3311,2631,268
06/11/20201,2441,2731,1991,237
06/12/20201,2161,2611,1881,224
06/15/20201,1911,276.291,1911,224
06/16/20201,2561,3241,2531,290
06/17/20201,2951,3231,2781,306
06/18/20201,2701,2911,2171,232
06/19/20201,2391,2761,2321,270
06/22/20201,2401,2801,2281,272
06/23/20201,3101,3101,2751,289
06/24/20201,2661,2931,2541,260
06/25/20201,2521,2881,2221,280
06/26/20201,3061,3291,2771,304
06/29/20201,3061,3251,2751,298
06/30/20201,2991,3231,2611,289
07/01/20201,2811,3001,2551,280
07/02/20201,3031,3091,2571,273
07/03/20201,2971,2971,2581,273
07/06/20201,2731,3201,268.831,320
07/07/20201,3211,3321,2941,307
07/08/20201,2921,3201,2911,295
07/09/20201,3141,3141,2631,263
07/10/20201,2501,3031,2431,302
07/13/20201,3261,3361,3041,336
07/14/20201,3111,3181,2911,297
07/15/20201,3261,3381,3041,336
07/16/20201,3261,3751,3181,365
07/17/20201,3891,4081,3681,400
07/20/20201,3911,4391,3781,407
07/21/20201,4211,4271,3931,393
07/22/20201,3821,4261,3821,426
07/23/20201,4281,4551,4121,455
07/24/20201,4251,4481,4241,445
07/27/20201,4371,4501,4011,414
07/28/20201,4221,4451,3851,404
07/29/20201,3981,4261,3911,396
07/30/20201,4161,4161,3321,347
07/31/20201,3491,379.181,3411,347
08/03/20201,3381,3901,3261,390
08/04/20201,4001,4071,3501,364
08/05/20201,3691,4021,3601,395
08/06/20201,3731,401.361,3591,368
08/07/20201,3651,380.61,3381,365
08/10/20201,3561,3981,3501,354
08/11/20201,3741,3801,3581,371
08/12/20201,3701,3941,3541,383
08/13/20201,3751,3871,3611,366
08/14/20201,3691,3691,325.321,337
08/17/20201,3241,3641,3241,354
08/18/20201,3471,3621,3341,336
08/19/20201,3341,3621,323.321,360
08/20/20201,3391,3431,3221,325
08/21/20201,3151,3321,301.321,327
08/24/20201,3411,3701,301.321,348
08/25/20201,3791,3801,3431,351
08/26/20201,3531,3691,3341,360
08/27/20201,3701,3811,3571,362
08/28/20201,3771,3831,3531,367
09/01/20201,3651,3651,3071,324
09/02/20201,3351,3611,3291,339
09/03/20201,3481,3571,2631,263
09/04/20201,2441,2841,2391,245
09/07/20201,2571,2951,2571,284
09/08/20201,2981,2981,2471,270
09/09/20201,2961,2961,2611,279
09/10/20201,2771,2941,2501,258
09/11/20201,2851,2851,2481,257
09/14/20201,2601,2691,2201,234
09/15/20201,2351,2601,2311,254
09/16/20201,2661,2761,2471,255
09/17/20201,2361,2461,225.811,238
09/18/20201,2411,2531,223.761,252
09/21/20201,2401,240.311,1641,164
09/22/20201,1861,1861,1491,158
09/23/20201,1861,1991,1651,165
09/24/20201,1431,1601,1331,141
09/25/20201,1681,1681,1351,166
09/28/20201,1911,2111,1771,200
09/29/20201,1841,2011,1711,178
09/30/20201,1681,1971,1651,193
10/01/20201,1961,2211,1941,200
10/02/20201,1831,2151,170.981,215
10/05/20201,2371,2471,225.081,245
10/06/20201,2501,2761,2441,268
10/07/20201,2541,3101,2541,299
10/08/20201,3151,3551,301.931,350
10/09/20201,3251,3761,3251,364
10/12/20201,3681,4001,3661,394
10/13/20201,3971,403.481,3581,361
10/14/20201,3671,3881,3591,360
10/15/20201,3471,3471,2991,321
10/16/20201,3401,3441,3251,333
10/19/20201,3471,3501,3271,339
10/20/20201,3181,3391,3171,323
10/21/20201,3311,3311,2781,278
10/22/20201,2561,2991,2561,282
10/23/20201,2711,3061,2711,293
10/26/20201,2641,3061,2561,256
10/27/20201,2511,2601,2161,225
10/28/20201,2061,2161,1281,171
10/29/20201,1711,1811,1541,172
10/30/20201,1651,1771,1551,171
11/02/20201,1741,1841,1561,173
11/03/20201,1781,2411,1781,234
11/04/20201,2141,2661,2071,266
11/05/20201,2661,3171,2661,300
11/06/20201,2721,3171,2721,304
11/09/20201,3271,4461,324.351,445
11/10/20201,4481,5381,445.931,525
11/11/20201,5141,5501,5101,550
11/12/20201,5341,5551,5171,554
11/13/20201,5471,5671,5191,533
11/16/20201,5621,5911,5501,566
11/17/20201,5991,7201,581.621,689
11/18/20201,6831,7341,6791,729
11/19/20201,7341,7631,708.981,720
11/20/20201,7361,7361,664.981,689
11/23/20201,6901,7291,6901,707
11/24/20201,7031,7641,7031,764
11/25/20201,7601,7801,7351,737
11/26/20201,7441,7481,6451,654
11/27/20201,6581,6651,6101,661
11/30/20201,6491,679.851,6361,636
12/01/20201,6461,6651,6311,664
12/02/20201,6471,6661,6351,661
12/03/20201,6441,7281,6441,712
12/04/20201,6991,7411,6951,700
12/07/20201,6951,7101,6541,680
12/08/20201,6691,6861,6501,655
12/09/20201,6691,7051,6591,660
12/10/20201,6361,6521,5991,618
12/11/20201,6151,6261,5801,594
12/14/20201,6101,6281,5921,593
12/15/20201,5951,6131,5841,609
12/16/20201,6191,6651,6051,644
12/17/20201,6691,7011,6521,691
12/18/20201,6731,7021,6651,667
12/21/20201,6281,7021,5781,667
12/22/20201,6541,7111,6421,704
12/23/20201,6911,7391,6911,732
12/24/20201,7481,7531,7221,726
12/29/20201,7451,7851,7451,749
12/30/20201,7181,7651,7181,745
12/31/20201,7031,7381,6991,726