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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,929.095
CLOSE 1,933.07

Low

LOW 1,540.32

High

HIGH 2,346
DATEOPENHIGHLOWCLOSE
01/02/20241,7071,7071,639.761,651
01/03/20241,628.51,660.51,603.51,606.5
01/04/20241,6091,625.51,5941,616.5
01/05/20241,6041,6131,574.51,591
01/08/20241,6111,612.51,579.51,608.5
01/09/20241,6091,614.51,5661,580.5
01/10/20241,587.51,6051,587.51,596.5
01/11/20241,6151,6151,580.51,584
01/12/20241,5671,615.51,5671,604
01/15/20241,605.51,613.51,589.51,608.5
01/16/20241,589.51,6041,583.51,587
01/17/20241,5541,576.51,540.321,560
01/18/20241,5641,6001,549.51,586
01/19/20241,596.51,602.51,575.51,587
01/22/20241,6071,621.51,600.51,614
01/23/20241,628.51,6331,6071,607
01/24/20241,6161,6371,610.51,637
01/25/20241,6951,7861,686.51,777.5
01/26/20241,791.51,818.51,7621,815
01/29/20241,8121,8141,7481,753
01/30/20241,768.51,778.51,761.51,778.5
01/31/20241,778.51,790.51,7541,786
02/01/20241,763.51,8131,754.421,787
02/02/20241,8071,8081,7631,778
02/05/20241,7831,8041,764.931,765
02/06/20241,7721,789.51,756.51,783.5
02/07/20241,792.51,7931,761.51,775.5
02/08/20241,7901,813.51,779.51,782
02/09/20241,7821,798.51,772.51,787.5
02/12/20241,7971,808.51,784.51,808.5
02/13/20241,8021,8141,727.51,755
02/14/20241,754.51,787.51,754.51,776
02/15/20241,809.51,838.51,798.51,807
02/16/20241,8251,862.51,822.51,857.5
02/19/20241,848.51,8771,8451,877
02/20/20241,8721,875.41,8391,839
02/21/20241,835.51,8491,8201,838.5
02/22/20241,860.51,879.51,837.51,879.5
02/23/20241,849.51,8821,849.51,872.5
02/26/20241,871.51,881.51,864.51,872
02/27/20241,875.51,8811,859.51,873.5
02/28/20241,871.51,887.51,857.951,882.5
02/29/20241,8901,9311,8851,925.5
03/01/20241,9281,9541,9101,948
03/04/20241,9421,9491,928.51,941.5
03/05/20241,924.51,9671,924.51,954.5
03/06/20241,961.51,9701,9391,966
03/07/20241,963.51,9811,945.51,955.5
03/08/20241,968.51,968.51,9451,949.5
03/11/20241,9321,9561,9321,950.5
03/12/20241,968.52,0001,955.51,999.5
03/13/20242,0012,0191,9962,000
03/14/20242,0002,0081,9861,996
03/15/20241,986.52,0001,965.51,975
03/18/20241,9871,992.51,9761,990.5
03/19/20241,9712,0031,9682,002
03/20/20241,997.52,0121,9781,978
03/21/20242,0292,0511,994.52,034
03/22/20242,0442,0622,0322,062
03/25/20242,0532,1032,0532,096
03/26/20242,0902,1092,0822,099
03/27/20242,0932,0942,0562,060
03/28/20242,0712,0892,0502,054
04/02/20242,0402,0982,0362,054
04/03/20242,0482,0872,0392,080
04/04/20242,0782,1042,0782,090
04/05/20242,0562,0802,0322,080
04/08/20242,0782,1202,076.812,118
04/09/20242,1122,1162,0722,088
04/10/20242,1082,1222,0722,086
04/11/20242,0822,1202,0762,112
04/12/20242,1422,1762,1242,124
04/15/20242,0842,1422,0822,122
04/16/20242,0782,0942,0402,040
04/17/20242,0262,0762,0212,050
04/18/20242,0702,0762,0042,024
04/19/20241,9962,0081,9612,000
04/22/20242,0222,0221,9581,960
04/23/20241,9762,0041,9622,000
04/24/20242,0122,0161,9651,981
04/25/20241,9821,9961,949.741,975
04/26/20241,9932,0621,9932,048
04/29/20242,0622,0802,0222,032
04/30/20242,0542,1162,0342,100
05/02/20242,0802,1302,0662,130
05/03/20242,1462,1942,1162,152
05/07/20242,2022,2162,1622,180
05/08/20242,1682,1722,1282,146
05/09/20242,1422,1642,1262,154
05/10/20242,1602,1862,1402,178
05/13/20242,1842,2002,1762,192
05/14/20242,1942,2062,1762,202
05/15/20242,2102,2442,1882,240
05/16/20242,2702,2842,2122,284
05/17/20242,2762,2842,2362,262
05/20/20242,2582,3022,2582,294
05/21/20242,2842,3082,2702,298
05/22/20242,3202,3362,2842,322
05/23/20242,3222,3462,3022,320
05/24/20242,2862,3342,2722,320