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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,371.9143
CLOSE 1,372.6992

Low

LOW 1,067.97

High

HIGH 1,738.5
DATEOPENHIGHLOWCLOSE
01/03/20231,1481,193.51,147.51,170
01/04/20231,177.51,2121,173.91,209.5
01/05/20231,205.51,2141,192.251,195.5
01/06/20231,1951,202.51,168.51,201.5
01/09/20231,2211,249.51,203.51,249.5
01/10/20231,2301,241.51,2171,217.5
01/11/20231,218.51,277.51,217.51,268.5
01/12/20231,2731,314.51,2611,306.5
01/13/20231,2901,329.561,2901,313.5
01/16/20231,317.51,346.51,306.51,340
01/17/20231,3301,345.751,318.51,336
01/18/20231,3301,3421,3021,303
01/19/20231,299.51,304.51,250.51,252.5
01/20/20231,258.51,2791,250.51,277.5
01/23/20231,287.51,3111,2801,311
01/24/20231,3121,335.51,3121,315.5
01/25/20231,314.51,332.51,2801,297
01/26/20231,3171,4121,3171,385
01/27/20231,3961,426.51,379.351,426.5
01/30/20231,421.51,421.51,390.51,409
01/31/20231,4011,405.51,365.451,388
02/01/20231,3811,415.51,3811,400.5
02/02/20231,4201,511.51,416.771,511.5
02/03/20231,498.51,505.571,469.51,491
02/06/20231,4551,483.51,4551,455
02/07/20231,445.51,457.51,4161,420.5
02/08/20231,4291,4561,427.51,427.5
02/09/20231,440.51,4511,4271,440.5
02/10/20231,4261,4331,394.431,415.5
02/13/20231,417.51,437.51,410.241,437.5
02/14/20231,4181,456.51,4181,430.5
02/15/20231,4281,4541,417.331,449.5
02/16/20231,4581,465.51,434.51,448.5
02/17/20231,432.51,450.51,418.51,436
02/20/20231,4481,454.51,4271,427
02/21/20231,419.51,4251,3951,396.5
02/22/20231,3821,390.51,363.51,368
02/23/20231,3841,4011,383.51,393.5
02/24/20231,397.51,4061,373.51,383
02/27/20231,385.51,4061,3791,406
02/28/20231,3731,402.121,3731,402
03/01/20231,4101,419.51,3981,404.5
03/02/20231,393.51,402.51,376.51,383
03/03/20231,3901,4051,3881,399.5
03/06/20231,419.51,445.51,4051,443
03/07/20231,410.51,456.51,410.51,417.5
03/08/20231,4081,4081,388.51,396.5
03/09/20231,3801,401.51,3741,396.5
03/10/20231,3701,3701,298.51,306.5
03/13/20231,311.51,3181,208.51,228
03/14/20231,2261,2841,204.751,284
03/15/20231,274.51,278.51,185.51,191
03/16/20231,239.51,2731,1941,228
03/17/20231,2401,2501,143.931,156.5
03/20/20231,123.51,1761,067.971,166.5
03/21/20231,1901,246.51,1901,241.5
03/22/20231,2371,237.51,218.811,228
03/23/20231,2251,2321,2121,215.5
03/24/20231,202.51,202.51,147.51,166
03/27/20231,190.51,190.51,1661,173.5
03/28/20231,1941,1941,1521,152
03/29/20231,1601,188.51,152.41,186.5
03/30/20231,197.51,2231,196.51,219.5
03/31/20231,228.51,228.51,195.51,217
04/03/20231,223.51,2441,216.51,222.5
04/04/20231,231.51,242.51,2181,218
04/05/20231,229.51,229.51,198.51,210
04/06/20231,208.51,2311,206.51,224.5
04/11/20231,2351,252.751,229.51,251.5
04/12/20231,2601,297.51,2521,271
04/13/20231,273.51,2871,253.51,272
04/14/20231,276.51,3091,269.51,290
04/17/20231,2931,296.51,2651,270
04/18/20231,2811,2821,2611,275.5
04/19/20231,2671,276.51,246.51,271.5
04/20/20231,2781,2781,2501,255
04/21/20231,2481,260.51,2241,260.5
04/24/20231,260.51,2911,253.751,267.5
04/25/20231,2981,2981,246.51,279.5
04/26/20231,2701,282.51,249.51,278
04/27/20231,277.51,2811,270.51,275.5
04/28/20231,282.51,301.51,266.51,301.5
05/02/20231,3031,311.51,266.51,266.5
05/03/20231,280.51,280.51,259.751,271.5
05/04/20231,265.51,269.51,242.51,246
05/05/20231,261.51,279.51,255.51,277.5
05/09/20231,271.51,282.751,2441,260
05/10/20231,2501,266.51,246.51,260
05/11/20231,266.51,278.51,2591,275.5
05/12/20231,282.51,297.51,2741,287.5
05/15/20231,290.51,3001,2821,288
05/16/20231,2821,3011,271.51,276
05/17/20231,272.51,2861,2571,285.5
05/18/20231,310.51,3111,292.51,295.5
05/19/20231,3021,3291,298.851,325
05/22/20231,3301,368.51,309.51,365.5
05/23/20231,353.51,376.51,353.51,365
05/24/20231,346.51,3481,3191,326
05/25/20231,3491,3521,2641,334
05/26/20231,3491,357.51,323.51,348
05/30/20231,3561,413.51,3471,401
05/31/20231,391.51,4201,3731,392
06/01/20231,4031,408.51,3831,390
06/02/20231,402.51,4331,4021,428.5
06/05/20231,428.51,441.51,415.51,422
06/06/20231,4211,450.51,411.51,446
06/07/20231,4521,4541,435.51,448
06/08/20231,453.51,4611,4361,456.5
06/09/20231,4531,478.51,4451,477
06/12/20231,4901,4901,4701,483
06/13/20231,4891,5161,4781,490
06/14/20231,481.51,5081,470.91,505.5
06/15/20231,454.51,458.51,4091,410
06/16/20231,414.51,4291,396.51,397.5
06/19/20231,391.51,393.31,372.51,388
06/20/20231,381.51,385.51,3651,366
06/21/20231,358.51,3671,345.41,353.5
06/22/20231,335.51,349.51,329.51,342
06/23/20231,3381,340.51,306.51,315.5
06/26/20231,353.51,353.51,302.51,319
06/27/20231,3451,3451,2981,317
06/28/20231,323.51,3731,323.51,369.5
06/29/20231,3711,394.51,353.51,366.5
06/30/20231,3761,394.51,3651,377.5
07/03/20231,3771,4021,363.51,373.5
07/04/20231,390.51,390.51,3671,371.5
07/05/20231,355.51,3741,3421,346.5
07/06/20231,333.51,339.51,296.51,305
07/07/20231,310.51,318.51,2921,314.5
07/10/20231,283.51,316.51,283.51,314
07/11/20231,3211,3401,3211,332.5
07/12/20231,342.51,419.951,334.51,402
07/13/20231,4021,414.51,390.51,405
07/14/20231,4041,419.51,396.951,404
07/17/20231,4041,404.141,3751,375
07/18/20231,3751,4201,3661,420
07/19/20231,4511,480.51,4441,476.5
07/20/20231,462.51,515.51,460.851,469.5
07/21/20231,457.51,496.51,4431,469
07/24/20231,434.51,4751,434.51,448
07/25/20231,425.51,4561,425.51,447.5
07/26/20231,433.51,4481,433.51,448
07/27/20231,4821,4821,431.51,431.5
07/28/20231,4501,4501,413.51,413.5
07/31/20231,4011,4101,3961,405
08/01/20231,371.51,4041,3521,352
08/02/20231,336.51,343.51,304.51,319.5
08/03/20231,3101,340.51,305.51,331.5
08/04/20231,339.51,360.51,3311,352
08/07/20231,341.51,3601,3331,354
08/08/20231,337.51,3611,3331,338
08/09/20231,3651,3651,3411,349
08/10/20231,3201,372.51,3201,360
08/11/20231,3931,3931,3481,349
08/14/20231,3421,3541,3371,351.5
08/15/20231,376.51,376.51,3151,327.5
08/16/20231,312.51,341.51,312.51,339.5
08/17/20231,369.51,369.51,313.51,318
08/18/20231,3241,3241,264.51,280.5
08/21/20231,311.51,311.51,2571,257
08/22/20231,2501,271.51,244.881,255.5
08/23/20231,259.51,2801,2591,279
08/24/20231,302.51,314.51,2931,296
08/25/20231,299.51,3101,2851,292.5
08/29/20231,3231,3481,307.51,347.5
08/30/20231,328.51,358.991,328.51,343
08/31/20231,375.51,375.51,343.51,352.5
09/01/20231,380.51,380.51,3441,353
09/04/20231,341.51,364.71,341.51,346
09/05/20231,3181,3601,3181,349
09/06/20231,3351,349.51,3301,341.5
09/07/20231,321.51,3461,3061,333
09/08/20231,3311,3391,3161,332
09/11/20231,3001,3561,3001,338.5
09/12/20231,368.51,368.51,329.51,335.5
09/13/20231,3321,340.51,3151,335.5
09/14/20231,335.51,363.51,3261,360.5
09/15/20231,3841,3841,362.51,367
09/18/20231,376.51,384.51,3191,322.5
09/19/20231,315.51,348.51,315.51,337
09/20/20231,350.51,3691,350.51,361
09/21/20231,3571,3691,334.51,334.5
09/22/20231,318.51,355.51,318.51,355.5
09/25/20231,3671,3671,3081,320
09/26/20231,323.51,346.51,292.51,340
09/27/20231,358.51,401.51,356.51,369
09/28/20231,3771,379.51,3481,371
09/29/20231,398.51,398.51,3811,383
10/02/20231,3901,4111,322.51,338
10/03/20231,339.51,343.51,299.51,299.5
10/04/20231,307.51,3301,2841,312.5
10/05/20231,3441,3471,320.51,329.5
10/06/20231,3301,357.51,3181,357.5
10/09/20231,3641,3651,3171,329.5
10/10/20231,3301,390.51,3301,389
10/11/20231,378.51,4001,337.51,386.5
10/12/20231,4131,434.51,3861,390.5
10/13/20231,3721,3911,349.51,349.5
10/16/20231,346.51,3761,3391,375
10/17/20231,361.51,382.51,3561,372
10/18/20231,3501,3991,3451,357
10/19/20231,3241,3661,318.51,322
10/20/20231,3001,329.51,2951,311
10/23/20231,310.51,329.51,292.51,328
10/24/20231,3591,3591,298.51,325.5
10/25/20231,357.51,3581,293.51,320
10/26/20231,3021,318.51,2901,299
10/27/20231,2991,317.51,284.51,297.5
10/30/20231,282.51,330.51,282.51,300
10/31/20231,3001,330.51,299.51,304.5
11/01/20231,3011,3201,2831,309
11/02/20231,3341,3901,279.51,384
11/03/20231,4001,427.51,370.51,417.5
11/06/20231,4181,4271,378.51,378.5
11/07/20231,368.51,4001,355.51,397.5
11/08/20231,3931,4211,364.51,400.5
11/09/20231,402.51,452.51,3771,412.5
11/10/20231,4031,4221,3771,387
11/13/20231,372.51,4171,372.51,387
11/14/20231,4001,454.51,3811,454.5
11/15/20231,4741,536.51,438.51,477.5
11/16/20231,479.51,491.51,454.51,459
11/17/20231,4671,5121,4481,509
11/20/20231,5191,536.491,5091,532
11/21/20231,563.51,5881,5191,536
11/22/20231,5431,5741,5291,566.5
11/23/20231,566.51,593.51,5331,573
11/24/20231,5731,586.381,555.51,571.5
11/27/20231,571.51,593.51,5531,553
11/28/20231,5601,5791,5331,549
11/29/20231,535.51,5651,5351,563
11/30/20231,5741,5781,5521,564
12/01/20231,5451,5941,5441,581
12/04/20231,5631,598.51,547.51,556.5
12/05/20231,5301,582.331,5301,582
12/06/20231,5501,616.51,5501,605
12/07/20231,643.51,643.51,5581,599.5
12/08/20231,5801,628.51,565.51,617.5
12/11/20231,623.51,655.51,6131,650
12/12/20231,661.51,661.51,6151,634.5
12/13/20231,6501,669.51,624.51,641.5
12/14/20231,6661,723.11,6661,708.5
12/15/20231,7141,7271,6491,659
12/18/20231,646.51,707.891,636.51,692.5
12/19/20231,6971,720.51,6831,694.5
12/20/20231,7281,738.51,6841,693
12/21/20231,679.51,706.61,6721,692
12/22/20231,688.51,705.881,672.221,692.5
12/27/20231,7101,718.031,679.51,690
12/28/20231,7051,7111,6761,678.5
12/29/20231,685.51,708.131,674.51,680.5