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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,065.7391
CLOSE 2,066.7213

Low

LOW 1,608

High

HIGH 2,493
DATEOPENHIGHLOWCLOSE
01/04/20211,7591,7701,7121,723
01/05/20211,7081,7781,7051,723
01/06/20211,7381,7931,7031,781
01/07/20211,7831,8141,7661,790
01/08/20211,8101,8171,7691,779
01/11/20211,7811,7861,7421,745
01/12/20211,7561,7601,728.981,751
01/13/20211,7541,7611,7291,739
01/14/20211,7481,7481,6971,719
01/15/20211,7171,7261,6731,699
01/18/20211,7141,7141,6861,692
01/19/20211,6911,7061,6711,699
01/20/20211,6951,7311,6921,722
01/21/20211,7321,7791,7271,766
01/22/20211,7661,7661,7371,742
01/25/20211,7431,7571,6881,703
01/26/20211,7041,7721,6881,756
01/27/20211,7521,7721,6821,692
01/28/20211,6991,7381,6081,723
01/29/20211,7051,7331,6651,700
02/01/20211,7111,7151,6871,715
02/02/20211,7211,7681,7061,764
02/03/20211,7821,8021,7521,752
02/04/20211,7511,7941,7501,791
02/05/20211,7761,7981,7671,781
02/08/20211,7821,801.491,7711,778
02/09/20211,7801,8081,7681,808
02/10/20211,8221,8341,7901,811
02/11/20211,8161,8521,8091,847
02/12/20211,8381,8551,8121,854
02/15/20211,8831,9341,869.981,925
02/16/20211,9251,9451,9151,924
02/17/20211,9321,9321,9031,907
02/18/20211,8961,9241,8951,895
02/19/20211,8981,9091,8811,892
02/22/20211,8761,9101,8561,908
02/23/20211,9081,9291,8581,876
02/24/20211,8691,9221,8601,901
02/25/20211,9141,9461,8041,811
02/26/20211,7711,8051,7141,731
03/01/20211,7421,7771,7421,773
03/02/20211,7621,799.51,7581,780
03/03/20211,7981,8531,7801,849
03/04/20211,8301,8411,7871,820
03/05/20211,7941,8461,7871,811
03/08/20211,8171,8531,8031,853
03/09/20211,8481,8881,8291,888
03/10/20211,8701,9211,8641,903
03/11/20211,9171,9721,9101,919
03/12/20211,9031,9161,8921,905
03/15/20211,9151,9231,8941,902
03/16/20211,9151,9591,9071,929
03/17/20211,9211,9301,8851,896
03/18/20211,9081,9231,8921,907
03/19/20211,8891,9091,8561,861
03/22/20211,8541,8901,8341,880
03/23/20211,8611,8941,8611,869
03/24/20211,8491,8851,8381,884
03/25/20211,8721,8981,8591,885
03/26/20211,9001,9141,8671,875
03/29/20211,8611,9141,8611,867
03/30/20211,8611,9031,8611,886
03/31/20211,8801,8921,8361,842
04/01/20211,8531,900.51,843.51,896.5
04/06/20211,9081,9311,903.51,903.5
04/07/20211,9241,947.51,902.51,936.5
04/08/20211,9501,986.51,948.961,986.5
04/09/20211,980.52,0071,9411,968
04/12/20211,9721,994.481,952.51,982.5
04/13/20211,972.52,0091,9691,987
04/14/20212,0022,0181,972.52,018
04/15/20212,0322,0572,0112,050
04/16/20212,0532,0562,0042,017
04/19/20212,0062,0231,975.52,004
04/20/20212,0142,0141,9661,969
04/21/20211,9882,0131,9732,001
04/22/20212,0202,0401,996.52,039
04/23/20212,0232,0492,0162,046
04/26/20212,0452,0872,0282,084
04/27/20212,0722,0862,0652,076
04/28/20212,0782,102.162,0782,100
04/29/20212,1062,1312,0982,125
04/30/20212,1082,1962,1082,186
05/04/20212,1972,2042,0762,076
05/05/20212,0802,1122,0602,076
05/06/20212,0752,0982,0662,070
05/07/20212,0802,1352,0762,125
05/10/20212,1402,1502,0662,079
05/11/20212,0442,0651,989.52,006
05/12/20211,997.52,0201,9791,983
05/13/20211,9562,0091,924.52,005
05/14/20212,0102,0582,0102,054
05/17/20212,0542,0692,0162,016
05/18/20212,0482,0542,0072,013
05/19/20211,9901,998.51,949.51,971.5
05/20/20211,9922,0381,9782,035
05/21/20212,0392,0492,0242,032
05/24/20212,0442,0712,0442,071
05/25/20212,0912,0932,0612,086
05/26/20212,0882,1052,0622,080
05/27/20212,0642,0862,0642,071
05/28/20212,0902,1112,0692,103
06/01/20212,0882,1802,0882,168
06/02/20212,1692,2012,1642,185
06/03/20212,1842,1842,1452,150
06/04/20212,1482,1602,128.982,158
06/07/20212,1602,1772,1472,156
06/08/20212,2142,3192,2142,283
06/09/20212,2772,279.282,1992,221
06/10/20212,2262,2272,1812,223
06/11/20212,2332,2922,2212,289
06/14/20212,3052,3522,2962,340
06/15/20212,3482,3552,2342,253
06/16/20212,2582,278.012,2422,253
06/17/20212,2102,2352,1652,193
06/18/20212,1952,1952,1052,115
06/21/20212,1152,1862,0972,186
06/22/20212,1862,1922,1552,181
06/23/20212,1802,2172,1642,172
06/24/20212,1812,1982,1682,168
06/25/20212,1712,2022,1562,201
06/28/20212,1802,1982,1482,154
06/29/20212,1602,199.52,146.482,189
06/30/20212,1892,1932,1042,124
07/01/20212,1402,1622,1242,162
07/02/20212,1682,1762,1492,167
07/05/20212,1622,2042,1582,204
07/06/20212,1962,1972,1422,160
07/07/20212,1652,1882,1552,180
07/08/20212,1632,1732,0542,070
07/09/20212,0822,1482,0682,146
07/12/20212,1332,1772,1332,169
07/13/20212,1742,1992,166.412,193
07/14/20212,1772,1852,1512,151
07/15/20212,1492,1542,0862,091
07/16/20212,1042,1142,0772,082
07/19/20212,0412,064.721,976.51,989
07/20/20211,991.52,0351,9882,027
07/21/20212,0612,132.242,040.282,131
07/22/20212,1472,2142,1462,180
07/23/20212,2072,2452,1962,238
07/26/20212,2342,2762,2232,263
07/27/20212,2412,2442,1732,184
07/28/20212,1842,2312,1832,231
07/29/20212,2602,3122,2352,253
07/30/20212,2282,2282,1602,170
08/02/20212,1932,2072,1632,194
08/03/20212,1902,2022,1482,177
08/04/20212,1932,1932,1562,180
08/05/20212,1742,2042,1712,196
08/06/20212,1952,1992,1702,176
08/09/20212,1802,2042,1612,188
08/10/20212,1832,1912,1712,182
08/11/20212,1662,2282,1632,219
08/12/20212,2162,238.752,1812,198
08/13/20212,1972,2342,1972,212
08/16/20212,2032,2062,1602,167
08/17/20212,1472,1962,1452,196
08/18/20212,1972,2072,1732,193
08/19/20212,1892,1892,115.132,135
08/20/20212,1322,1852,1092,178
08/23/20212,2122,2122,1582,158
08/24/20212,1662,1752,1332,151
08/25/20212,1522,1992,1402,192
08/26/20212,1792,2052,1682,187
08/27/20212,1992,2042,1592,197
08/31/20212,2002,2202,1662,198
09/01/20212,2342,2572,2112,257
09/02/20212,2192,3022,2192,293
09/03/20212,2952,2952,2492,253
09/06/20212,2692,3012,2542,299
09/07/20212,2932,3022,2562,264
09/08/20212,2472,2612,2232,223
09/09/20212,2082,2482,1762,248
09/10/20212,2592,2742,2442,256
09/13/20212,2652,2652,1982,223
09/14/20212,2332,2392,1822,194
09/15/20212,1992,1992,1572,172
09/16/20212,1982,2442,187.982,238
09/17/20212,2552,2572,1672,176
09/20/20212,1372,1622,0602,072
09/21/20212,0892,1192,0792,100
09/22/20212,1112,1762,1112,166
09/23/20212,1822,1962,1552,160
09/24/20212,1482,1532,1092,126
09/27/20212,1572,1572,1092,112
09/28/20212,1102,1102,0022,026
09/29/20212,0002,0612,0002,030
09/30/20212,0472,0932,0342,045
10/01/20212,0082,0591,9882,047
10/04/20212,0402,0611,992.491,999.5
10/05/20212,0132,0491,9952,036
10/06/20212,0142,0741,981.52,055
10/07/20212,0882,1132,0662,106
10/08/20212,1062,1082,0782,086
10/11/20212,0742,0822,0262,034
10/12/20211,9982,0501,9892,049
10/13/20212,0422,0842,0342,043
10/14/20212,0682,1062,0572,106
10/15/20212,1172,1252,0952,102
10/18/20212,0992,1182,0842,091
10/19/20212,1002,1362,095.992,125
10/20/20212,1142,1392,1052,123
10/21/20212,0762,1542,0712,152
10/22/20212,1672,1722,1392,165
10/25/20212,1562,170.032,1562,161
10/26/20212,1572,2112,1572,208
10/27/20212,2012,2552,198.52,215
10/28/20212,2062,2282,1802,212
10/29/20212,1982,2192,1872,191
11/01/20212,2022,2192,1882,206
11/02/20212,2082,2452,1972,232
11/03/20212,2262,2352,1902,206
11/04/20212,2202,2622,2092,252
11/05/20212,2452,3002,2382,292
11/08/20212,2902,305.492,2772,293
11/09/20212,2892,2932,2552,272
11/10/20212,2662,3132,2652,310
11/11/20212,3122,3502,3112,335
11/12/20212,3392,3662,322.992,352
11/15/20212,3552,3872,3372,347
11/16/20212,4012,4932,3392,379
11/17/20212,3822,4192,3102,331
11/18/20212,3322,3622,2292,300
11/19/20212,3092,3092,2402,283
11/22/20212,3002,3002,2572,261
11/23/20212,2382,2602,2082,232
11/24/20212,2332,2642,2132,250
11/25/20212,2532,3042,2462,300
11/26/20212,1862,2062,1092,109
11/29/20212,1502,2132,1482,150
11/30/20212,1302,1302,0672,090
12/01/20212,1102,1862,0722,185
12/02/20212,1302,1532,1112,140
12/03/20212,1672,1882,1432,161
12/06/20212,1922,1932,1362,185
12/07/20212,2142,2622,1872,261
12/08/20212,2612,2882,2332,247
12/09/20212,2372,2412,1972,205
12/10/20212,1792,2042,1732,173
12/13/20212,1732,2032,1602,160
12/14/20212,1852,2022,1212,121
12/15/20212,1312,1412,114.992,119
12/16/20212,1612,1882,1492,155
12/17/20212,1262,1662,1132,134
12/20/20212,0982,1112,0712,089
12/21/20212,1332,1412,0792,116
12/22/20212,1182,1682,1132,168
12/23/20212,1572,1772,1562,172
12/24/20212,2232,2232,167.182,188
12/29/20212,2292,2422,1912,200
12/30/20212,1982,2002,1742,182
12/31/20212,1402,2012,1402,194