ICP.L - Intermediate Capital Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20181,153.001,154.001,136.001,145.001,145.00556,440
Jan 15, 20181,154.001,159.001,144.001,149.001,149.00480,870
Jan 12, 20181,148.001,158.001,145.001,149.001,149.00661,467
Jan 11, 20181,157.001,160.001,135.001,142.001,142.00933,976
Jan 10, 20181,175.001,184.001,156.001,158.001,158.00788,609
Jan 09, 20181,172.001,182.001,165.001,175.001,175.00768,905
Jan 08, 20181,181.001,186.001,164.001,168.001,168.00738,348
Jan 05, 20181,179.001,204.001,176.001,178.001,178.00858,728
Jan 04, 20181,163.001,184.001,156.001,176.001,176.00516,442
Jan 03, 20181,143.001,160.001,140.001,156.001,156.00943,600
Jan 02, 20181,146.001,160.001,136.001,140.001,140.00616,560
Dec 29, 20171,159.001,159.001,135.001,146.001,146.00288,443
Dec 28, 20171,149.001,157.001,145.001,153.001,153.00344,586
Dec 27, 20171,132.001,152.001,126.001,151.001,151.00404,710
Dec 22, 20171,143.001,143.001,126.001,132.001,132.00177,238
Dec 21, 20171,133.001,139.001,116.001,139.001,139.00504,782
Dec 20, 20171,118.001,140.001,116.001,137.001,137.00790,036
Dec 19, 20171,117.001,127.001,110.001,118.001,118.001,411,858
Dec 18, 20171,106.001,126.001,102.001,121.001,121.00680,713
Dec 15, 20171,104.001,111.001,092.001,106.001,106.001,401,500
Dec 14, 20171,093.001,105.001,087.001,105.001,105.001,249,740
Dec 13, 20171,081.001,106.001,081.001,100.001,100.002,736,842
Dec 12, 20171,054.001,079.001,047.001,079.001,079.001,031,880
Dec 11, 20171,058.001,058.001,042.001,053.001,053.00395,134
Dec 08, 20171,051.001,076.001,050.001,057.001,057.00825,789
Dec 07, 20171,065.001,068.001,049.001,051.001,051.00723,905
Dec 06, 20171,053.001,073.001,038.001,068.001,068.00687,778
Dec 05, 20171,060.001,060.001,047.001,054.001,054.00617,341
Dec 04, 20171,057.001,069.001,047.001,054.001,054.001,645,062
Dec 01, 20171,064.001,065.001,040.001,043.001,043.00606,398
Nov 30, 20171,068.001,073.001,051.001,065.001,065.00764,473
Nov 29, 20171,050.001,080.001,050.001,066.001,066.00986,438
Nov 28, 20171,042.001,054.001,033.001,048.001,048.00567,222
Nov 27, 20171,052.001,052.001,037.001,037.001,037.001,090,747
Nov 24, 20171,049.001,053.001,039.001,052.001,052.00460,224
Nov 23, 20171,051.001,051.001,036.001,045.001,045.00546,969
Nov 22, 20171,049.001,054.001,035.001,051.001,051.00961,802
Nov 21, 20171,014.001,059.001,014.001,045.001,045.001,309,266
Nov 20, 2017992.501,014.00992.501,011.001,011.00816,760
Nov 17, 20171,004.001,004.00969.00974.50974.501,329,513
Nov 16, 20171,002.001,021.00998.001,004.001,004.00572,021
Nov 15, 20171,009.001,017.00988.00996.50996.501,403,910
Nov 14, 2017950.501,037.00950.501,006.001,006.001,765,487
Nov 13, 2017949.00949.50922.00929.50929.50770,901
Nov 10, 2017939.50955.00936.00947.50947.501,102,231
Nov 09, 2017946.00946.00931.00936.00936.00798,577
Nov 08, 2017947.50952.00939.00945.50945.50670,591
Nov 07, 2017960.00964.00948.50950.00950.00476,250
Nov 06, 2017964.50966.50957.00960.00960.00439,257
Nov 03, 2017966.00967.00960.00962.50962.50690,331
Nov 02, 2017970.00970.00950.80966.50966.50452,737
Nov 01, 2017974.50980.00966.50966.50966.50586,705
Oct 31, 2017973.00977.50968.00973.00973.00464,532
Oct 30, 2017980.00980.00966.50968.00968.00516,347
Oct 27, 20171,006.001,010.90975.50977.00977.00538,507
Oct 26, 2017989.001,011.00979.001,006.001,006.00699,863
Oct 25, 2017975.00988.00972.50983.50983.501,084,379
Oct 24, 2017961.50975.15954.50971.50971.50519,796
Oct 23, 2017961.00962.00953.00962.00962.00354,312
Oct 20, 2017960.00966.00948.00964.50964.50281,730
Oct 19, 2017953.50961.00945.00953.50953.50505,011
Oct 18, 2017947.50959.50944.50959.00959.00317,622
Oct 17, 2017961.00961.00946.80947.00947.00359,392
Oct 16, 2017969.00969.00956.50961.00961.00680,762
Oct 13, 2017969.00969.00953.00967.00967.00549,477
Oct 12, 2017962.00971.50957.00969.50969.50519,341
Oct 11, 2017962.00962.50949.50959.00959.00763,313
Oct 10, 2017952.00960.50952.00956.00956.00457,070
Oct 09, 2017952.00958.00944.00952.00952.00533,677
Oct 06, 2017950.50957.20946.50951.00951.00533,317
Oct 05, 2017948.50954.00943.50949.50949.50897,414
Oct 04, 2017949.50962.50943.50950.00950.001,385,027
Oct 03, 2017942.00952.50938.01947.00947.00877,339
Oct 02, 2017935.00951.23932.00938.50938.50712,501
Sep 29, 2017930.00945.00921.50936.00936.00902,127
Sep 28, 2017907.50931.00905.00929.00929.00565,197
Sep 27, 2017889.50908.50879.05906.50906.501,157,075
Sep 26, 2017889.00890.00879.50886.00886.00603,406
Sep 25, 2017879.50892.50877.00889.00889.00457,226
Sep 22, 2017879.00881.00871.50880.00880.00435,544
Sep 21, 2017883.00883.00873.50878.50878.50619,036
Sep 20, 2017881.50881.50872.00881.00881.00609,600
Sep 19, 2017863.00879.50860.00875.50875.50585,135
Sep 18, 2017851.00876.50850.00865.00865.00663,609
Sep 15, 2017842.00848.09834.00848.00848.001,892,967
Sep 14, 2017857.00872.50839.00841.00841.00615,438
Sep 13, 2017870.00873.00856.00856.00856.00868,382
Sep 12, 2017873.00873.50865.00867.00867.00543,055
Sep 11, 2017865.00874.50865.00868.50868.50296,175
Sep 08, 2017861.50865.50853.00865.50865.50412,350
Sep 07, 2017861.00863.50855.25859.50859.50776,059
Sep 06, 2017866.50866.50847.00858.00858.00997,833
Sep 05, 2017874.50878.50863.50864.50864.50346,738
Sep 04, 2017885.00896.50864.50870.50870.50530,449
Sep 01, 2017888.50894.50883.50884.00884.00537,920
Aug 31, 2017871.00892.00871.00888.00888.00998,702
Aug 30, 2017874.50874.50870.00872.00872.00360,275
Aug 29, 2017879.50879.50867.00870.50870.50745,388
Aug 25, 2017881.00892.00879.00879.50879.50568,910
Aug 24, 2017886.00894.00876.65879.00879.00630,213
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...