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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,449.692
CLOSE 1,444.2752

Low

LOW 937

High

HIGH 2,239.99
DATEOPENHIGHLOWCLOSE
01/04/20222,2082,239.992,202.72,208
01/05/20222,2092,2242,1762,176
01/06/20222,1342,1472,0902,100
01/07/20222,1022,1202,0742,087
01/10/20222,0942,0992,041.992,047
01/11/20222,0702,0742,0242,035
01/12/20222,0502,079.552,0242,029
01/13/20222,0242,0341,971.51,975.5
01/14/20221,944.51,978.761,9201,927
01/17/20221,9331,950.51,928.51,935.5
01/18/20221,9351,9401,878.51,895.5
01/19/20221,8731,9381,859.51,930
01/20/20221,9381,9711,937.51,971
01/21/20221,929.51,944.51,865.751,908.5
01/24/20221,894.51,917.51,8091,840.5
01/25/20221,8641,9091,854.51,886.5
01/26/20221,9021,935.51,8831,906
01/27/20221,867.51,925.51,8191,872.5
01/28/20221,8731,8781,8331,867.5
01/31/20221,894.51,902.51,8741,896.5
02/01/20221,9201,964.51,9071,917.5
02/02/20221,929.51,965.51,928.51,955.5
02/03/20221,9471,9581,9261,926
02/04/20221,9341,942.51,8461,846
02/07/20221,8501,860.51,836.51,846.5
02/08/20221,8561,857.51,8231,840
02/09/20221,8521,8981,8441,891
02/10/20221,900.51,905.51,848.51,857
02/11/20221,8281,8611,816.51,842
02/14/20221,8001,8061,756.51,789
02/15/20221,785.51,8201,780.241,820
02/16/20221,8111,8221,782.51,794.5
02/17/20221,7941,8011,763.51,773.5
02/18/20221,7701,7791,7351,735
02/21/20221,7551,758.51,7091,709
02/22/20221,676.51,7341,6601,722.5
02/23/20221,748.51,761.51,7121,719.5
02/24/20221,6451,6841,604.51,634.5
02/25/20221,6761,735.51,640.51,735.5
02/28/20221,691.51,717.51,6761,714
03/01/20221,706.51,7091,610.51,610.5
03/02/20221,5921,652.51,580.51,644
03/03/20221,6481,663.51,5431,543
03/04/20221,5181,5351,4271,436
03/07/20221,3791,427.51,2851,385
03/08/20221,3701,438.51,350.251,425.5
03/09/20221,4821,5481,461.51,548
03/10/20221,5691,5741,5041,533.5
03/11/20221,551.51,5941,5451,555
03/14/20221,5781,629.131,5711,604.5
03/15/20221,586.51,6061,549.51,594
03/16/20221,625.51,7201,625.51,707.5
03/17/20221,727.51,738.51,695.51,735.5
03/18/20221,7541,7661,702.51,764
03/21/20221,758.51,764.51,7021,702
03/22/20221,7221,726.51,689.51,718
03/23/20221,7301,7321,673.51,680
03/24/20221,6761,758.51,659.51,686
03/25/20221,686.51,6981,6761,683
03/28/20221,6971,7131,685.51,703.5
03/29/20221,7321,8091,7161,792
03/30/20221,7801,793.51,756.51,771
03/31/20221,780.51,8271,777.51,785.5
04/01/20221,7891,806.51,7781,802
04/04/20221,8071,829.51,7911,829.5
04/05/20221,827.51,8671,805.51,805.5
04/06/20221,804.51,8111,691.51,691.5
04/07/20221,721.51,7251,6501,650
04/08/20221,6751,685.51,665.51,667
04/11/20221,6531,705.51,6501,676.5
04/12/20221,6971,7021,6381,664
04/13/20221,6921,6921,645.51,670
04/14/20221,6741,6991,666.51,691.5
04/19/20221,684.51,684.51,5681,614.5
04/20/20221,622.51,6691,614.51,668
04/21/20221,6671,714.51,653.031,676.5
04/22/20221,646.51,6681,624.51,632
04/25/20221,5991,6101,5631,577.5
04/26/20221,6101,623.51,5291,529
04/27/20221,540.51,547.51,4991,509
04/28/20221,5381,544.51,511.51,524.5
04/29/20221,5371,5651,5271,547.5
05/03/20221,534.51,561.51,502.51,523.5
05/04/20221,493.51,5141,4641,464
05/05/20221,5071,521.51,4371,440
05/06/20221,4331,4491,3831,401
05/09/20221,424.51,424.51,338.51,338.5
05/10/20221,3711,3841,352.51,353
05/11/20221,3741,3841,3501,373
05/12/20221,3401,366.51,320.51,356
05/13/20221,3781,426.51,3611,426
05/16/20221,430.51,4541,4101,442.5
05/17/20221,463.51,497.51,4401,478
05/18/20221,490.51,509.441,431.51,431.5
05/19/20221,4101,417.51,345.51,360
05/20/20221,380.51,417.51,3781,396
05/23/20221,4251,4651,413.51,462
05/24/20221,4451,4721,4411,457.5
05/25/20221,4801,4801,4391,458.5
05/26/20221,518.51,5981,510.51,569.5
05/27/20221,562.51,6051,5601,596
05/30/20221,618.51,638.51,593.51,612
05/31/20221,6051,615.51,571.51,575
06/01/20221,588.51,5901,5291,540.5
06/06/20221,595.51,603.51,580.51,599
06/07/20221,585.51,587.51,5191,542.5
06/08/20221,5521,5521,496.51,526.5
06/09/20221,512.51,519.51,470.51,477.5
06/10/20221,464.51,497.51,4571,462
06/13/20221,4331,4561,414.51,454
06/14/20221,457.51,478.51,3921,405.5
06/15/20221,431.51,4791,418.51,467.5
06/16/20221,403.51,4041,3411,356
06/17/20221,362.51,4431,3561,409.5
06/20/20221,4121,4211,342.51,342.5
06/21/20221,3451,3781,340.51,360.5
06/22/20221,342.51,3811,3081,373
06/23/20221,3581,3671,332.51,357.5
06/24/20221,369.51,4231,3561,419
06/27/20221,4291,441.51,402.51,417.5
06/28/20221,438.51,438.51,3881,394
06/29/20221,388.51,3901,3411,345.5
06/30/20221,331.51,331.51,270.51,309
07/01/20221,3051,329.51,2841,316.5
07/04/20221,335.51,3391,293.51,305
07/05/20221,313.51,326.51,2661,284.5
07/06/20221,3081,3581,306.51,342.5
07/07/20221,3511,3691,336.51,365.5
07/08/20221,3591,366.51,330.51,355
07/11/20221,3291,3571,317.51,339.5
07/12/20221,3221,3911,301.51,379.5
07/13/20221,3801,386.51,3451,366
07/14/20221,3481,368.991,306.51,321
07/15/20221,3221,366.51,306.51,366.5
07/18/20221,379.51,387.51,3711,382.5
07/19/20221,3691,4021,3591,398.5
07/20/20221,4171,4171,390.51,416.5
07/21/20221,438.51,503.771,4141,472
07/22/20221,4561,4621,425.51,425.5
07/25/20221,415.51,424.51,393.51,408.5
07/26/20221,402.51,432.741,3851,392
07/27/20221,3761,4401,3761,415.5
07/28/20221,4301,4811,428.51,481
07/29/20221,4971,5231,489.51,521.5
08/01/20221,5151,553.51,4941,510
08/02/20221,488.51,490.511,4601,469.5
08/03/20221,4751,498.51,466.51,495.5
08/04/20221,498.51,5251,494.511,521
08/05/20221,5271,531.751,480.51,482
08/08/20221,504.51,5251,4931,509.5
08/09/20221,5031,522.51,4611,461
08/10/20221,4551,552.51,4541,551
08/11/20221,5511,5661,5381,557
08/12/20221,5571,564.51,534.51,562.5
08/15/20221,569.51,569.51,546.251,562
08/16/20221,568.51,568.51,5391,541
08/17/20221,543.51,550.51,4981,508.5
08/18/20221,5091,5221,496.51,516.5
08/19/20221,499.51,507.51,4691,469
08/22/20221,4801,4801,427.51,427.5
08/23/20221,4101,427.611,404.51,419
08/24/20221,4181,420.51,387.51,414.5
08/25/20221,4201,435.51,4081,416
08/26/20221,439.51,4411,3711,371
08/30/20221,3601,4051,3541,358
08/31/20221,3681,384.51,355.51,367
09/01/20221,3461,3511,258.51,264.5
09/02/20221,266.51,320.51,260.51,317
09/05/20221,2851,2961,260.51,285
09/06/20221,2871,3211,2781,299
09/07/20221,2931,2961,273.51,281.5
09/08/20221,2901,301.51,244.51,254
09/09/20221,2641,289.251,2641,283.5
09/12/20221,2911,2971,277.51,292.5
09/13/20221,309.51,309.51,245.51,245.5
09/14/20221,2481,2481,205.51,218
09/15/20221,2421,247.991,1911,218.5
09/16/20221,239.51,239.51,2001,212.5
09/20/20221,217.51,218.51,146.51,146.5
09/21/20221,133.51,171.51,1301,171.5
09/22/20221,151.51,155.51,088.51,088.5
09/23/20221,0891,090.51,023.51,055.5
09/26/20221,055.51,058.51,0371,041
09/27/20221,0501,061.51,017.51,021.5
09/28/20221,010.51,028973.81,006
09/29/20221,0001,004.61944.6953.2
09/30/2022958.8988.6937982.8
10/03/2022972.61,008.5964.2999.8
10/04/20221,0181,084.51,016.91,083.5
10/05/20221,0731,086.51,0551,072
10/06/20221,0831,097.51,0671,081.5
10/07/20221,0641,080.51,041.51,058
10/10/20221,050.51,0771,0481,054.5
10/11/20221,041.51,049.51,007.51,018
10/12/20221,0171,019.7975976
10/13/20229741,017.5947.2989.2
10/14/20221,0081,020971981.2
10/17/20229841,032969.21,022.5
10/18/20221,0201,040.51,0081,010
10/19/20221,0151,022.39966.4991
10/20/2022985.6999.6956.4994.4
10/21/20229901,006.5976.2995.2
10/24/20221,0111,023.5993.41,018
10/25/20221,0251,054.5999.61,054.5
10/26/20221,039.51,0701,035.51,069.5
10/27/20221,0581,0891,043.51,085
10/28/20221,0671,0721,0401,047.5
10/31/20221,0421,064.51,020.51,062
11/01/20221,071.51,108.51,071.51,100
11/02/20221,105.51,1191,082.51,089.5
11/03/20221,0721,0851,048.51,083.5
11/04/20221,0931,126.51,085.51,122
11/07/20221,115.51,136.51,1081,133.5
11/08/20221,1271,1541,117.51,154
11/09/20221,145.51,150.51,1171,137
11/10/20221,125.51,234.51,122.51,230.5
11/11/20221,2321,3011,2251,289.5
11/14/20221,2951,3021,2391,242.5
11/15/20221,2501,2501,1971,219.5
11/16/20221,2141,2251,1811,187
11/17/20221,198.51,2061,1401,172
11/18/20221,1881,2181,1761,210.5
11/21/20221,2041,211.491,166.51,173
11/22/20221,170.51,1831,154.51,157
11/23/20221,1651,204.51,162.51,202
11/24/20221,2061,2411,199.51,231.5
11/25/20221,225.51,2431,2201,232
11/28/20221,2261,2321,202.51,202.5
11/29/20221,2111,220.51,199.51,199.5
11/30/20221,2051,214.51,1871,193.5
12/01/20221,2251,2731,2211,268
12/02/20221,2601,2871,2421,243
12/05/20221,2451,262.51,2351,235
12/06/20221,2241,231.51,2041,204
12/07/20221,1941,224.51,1941,216.5
12/08/20221,1931,1991,1521,157
12/09/20221,1661,1901,1631,178
12/12/20221,1731,184.731,154.51,169
12/13/20221,180.51,2581,167.561,235
12/14/20221,2581,2581,217.51,225.5
12/15/20221,215.51,215.51,184.51,197
12/16/20221,192.51,193.51,1341,143.5
12/19/20221,1471,162.51,141.51,141.5
12/20/20221,126.51,128.961,1041,104
12/21/20221,114.51,1561,110.51,149.5
12/22/20221,153.51,161.51,1291,135
12/23/20221,1341,1491,129.51,135
12/28/20221,1371,1501,132.51,142.5
12/29/20221,167.51,167.51,1271,166
12/30/20221,1591,1691,1481,148