Advertisement
Advertisement
U.S. Markets close in 4 hrs 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

Intermediate Capital Group plc (ICP.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,161.00+21.00 (+0.98%)
As of 04:46PM GMT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20212,167.002,188.002,143.002,161.002,161.001,236,199
Dec 02, 20212,130.002,153.002,111.002,140.002,140.00559,485
Dec 01, 20212,110.002,186.002,072.002,185.002,185.00609,431
Nov 30, 20212,130.002,130.002,067.002,090.002,090.00827,785
Nov 29, 20212,150.002,213.002,148.002,150.002,150.00528,695
Nov 26, 20212,186.002,206.002,109.002,109.002,109.00896,131
Nov 25, 20212,253.002,304.002,246.002,300.002,300.00270,049
Nov 24, 20212,233.002,264.002,213.002,250.002,250.00496,118
Nov 23, 20212,238.002,260.002,208.002,232.002,232.00469,870
Nov 22, 20212,300.002,300.002,257.002,261.002,261.00447,962
Nov 19, 20212,309.002,309.002,240.002,283.002,283.001,252,526
Nov 18, 20212,332.002,362.002,229.002,300.002,300.00513,996
Nov 17, 20212,382.002,419.002,310.002,331.002,331.00487,355
Nov 16, 20212,401.002,493.002,339.002,379.002,379.00731,383
Nov 15, 20212,355.002,387.002,337.002,347.002,347.00859,838
Nov 12, 20212,339.002,366.002,322.992,352.002,352.00529,199
Nov 11, 20212,312.002,350.002,311.002,335.002,335.00239,866
Nov 10, 20212,266.002,313.002,265.002,310.002,310.00896,224
Nov 09, 20212,289.002,293.002,255.002,272.002,272.00352,904
Nov 08, 20212,290.002,305.492,277.002,293.002,293.00710,321
Nov 05, 20212,245.002,300.002,238.002,292.002,292.00387,758
Nov 04, 20212,220.002,262.002,209.002,252.002,252.00599,352
Nov 03, 20212,226.002,235.002,190.002,206.002,206.00180,735
Nov 02, 20212,208.002,245.002,197.002,232.002,232.00297,410
Nov 01, 20212,202.002,219.002,188.002,206.002,206.00255,226
Oct 29, 20212,198.002,219.002,187.002,191.002,191.00314,780
Oct 28, 20212,206.002,228.002,180.002,212.002,212.00209,814
Oct 27, 20212,201.002,255.002,198.502,215.002,215.00507,496
Oct 26, 20212,157.002,211.002,157.002,208.002,208.00190,846
Oct 25, 20212,156.002,170.032,156.002,161.002,161.00233,024
Oct 22, 20212,167.002,172.002,139.002,165.002,165.00258,579
Oct 21, 20212,076.002,154.002,071.002,152.002,152.00432,263
Oct 20, 20212,114.002,139.002,105.002,123.002,123.00242,520
Oct 19, 20212,100.002,136.002,095.992,125.002,125.00318,242
Oct 18, 20212,099.002,118.002,084.002,091.002,091.00408,544
Oct 15, 20212,117.002,125.002,095.002,102.002,102.00571,219
Oct 14, 20212,068.002,106.002,057.002,106.002,106.00689,625
Oct 13, 20212,042.002,084.002,034.002,043.002,043.00651,351
Oct 12, 20211,998.002,050.001,989.002,049.002,049.00669,437
Oct 11, 20212,074.002,082.002,026.002,034.002,034.00929,296
Oct 08, 20212,106.002,108.002,078.002,086.002,086.00723,826
Oct 07, 20212,088.002,113.002,066.002,106.002,106.00565,827
Oct 06, 20212,014.002,074.001,981.502,055.002,055.001,019,620
Oct 05, 20212,013.002,049.001,995.002,036.002,036.00838,785
Oct 04, 20212,040.002,061.001,992.491,999.501,999.50888,466
Oct 01, 20212,008.002,059.001,988.002,047.002,047.00448,752
Sep 30, 20212,047.002,093.002,034.002,045.002,045.00511,182
Sep 29, 20212,000.002,061.002,000.002,030.002,030.00522,846
Sep 28, 20212,110.002,110.002,002.002,026.002,026.00433,143
Sep 27, 20212,157.002,157.002,109.002,112.002,112.00645,436
Sep 24, 20212,148.002,153.002,109.002,126.002,126.00278,404
Sep 23, 20212,182.002,196.002,155.002,160.002,160.00306,630
Sep 22, 20212,111.002,176.002,111.002,166.002,166.00340,228
Sep 21, 20212,089.002,119.002,079.002,100.002,100.00698,379
Sep 20, 20212,137.002,162.002,060.002,072.002,072.00463,254
Sep 17, 20212,255.002,257.002,167.002,176.002,176.00925,311
Sep 16, 20212,198.002,244.002,187.982,238.002,238.00491,617
Sep 15, 20212,199.002,199.002,157.002,172.002,172.00465,460
Sep 14, 20212,233.002,239.002,182.002,194.002,194.00241,697
Sep 13, 20212,265.002,265.002,198.002,223.002,223.0015,820
Sep 10, 20212,259.002,274.002,244.002,256.002,256.00245,928
Sep 09, 20212,208.002,248.002,176.002,248.002,248.00400,382
Sep 08, 20212,247.002,261.002,223.002,223.002,223.001,012,742
Sep 07, 20212,293.002,302.002,256.002,264.002,264.00299,528
Sep 06, 20212,269.002,301.002,254.002,299.002,299.00380,867
Sep 03, 20212,295.002,295.002,249.002,253.002,253.00399,834
Sep 02, 20212,219.002,302.002,219.002,293.002,293.00436,382
Sep 01, 20212,234.002,257.002,211.002,257.002,257.00416,049
Aug 31, 20212,200.002,220.002,166.002,198.002,198.00323,809
Aug 27, 20212,199.002,204.002,159.002,197.002,197.00225,366
Aug 26, 20212,179.002,205.002,168.002,187.002,187.00257,494
Aug 25, 20212,152.002,199.002,140.002,192.002,192.00307,566
Aug 24, 20212,166.002,175.002,133.002,151.002,151.00387,819
Aug 23, 20212,212.002,212.002,158.002,158.002,158.00151,384
Aug 20, 20212,132.002,185.002,109.002,178.002,178.00447,520
Aug 19, 20212,189.002,189.002,115.132,135.002,135.00391,044
Aug 18, 20212,197.002,207.002,173.002,193.002,193.00247,853
Aug 17, 20212,147.002,196.002,145.002,196.002,196.00341,422
Aug 16, 20212,203.002,206.002,160.002,167.002,167.00317,685
Aug 13, 20212,197.002,234.002,197.002,212.002,212.00218,870
Aug 12, 20212,216.002,238.752,181.002,198.002,198.00198,891
Aug 11, 20212,166.002,228.002,163.002,219.002,219.00398,668
Aug 10, 20212,183.002,191.002,171.002,182.002,182.00958,878
Aug 09, 20212,180.002,204.002,161.002,188.002,188.001,330,317
Aug 06, 20212,195.002,199.002,170.002,176.002,176.00293,812
Aug 05, 20212,174.002,204.002,171.002,196.002,196.00702,978
Aug 04, 20212,193.002,193.002,156.002,180.002,180.00778,339
Aug 03, 20212,190.002,202.002,148.002,177.002,177.00448,620
Aug 02, 20212,193.002,207.002,163.002,194.002,194.00487,994
Jul 30, 20212,228.002,228.002,160.002,170.002,170.00488,179
Jul 29, 20212,260.002,312.002,235.002,253.002,253.00922,224
Jul 28, 20212,184.002,231.002,183.002,231.002,231.00515,324
Jul 27, 20212,241.002,244.002,173.002,184.002,184.00581,987
Jul 26, 20212,234.002,276.002,223.002,263.002,263.00332,553
Jul 23, 20212,207.002,245.002,196.002,238.002,238.00363,588
Jul 22, 20212,147.002,214.002,146.002,180.002,180.00857,859
Jul 21, 20212,061.002,132.242,040.282,131.002,131.00475,972
Jul 20, 20211,991.502,035.001,988.002,027.002,027.00537,134
Jul 19, 20212,041.002,064.721,976.501,989.001,989.00488,411
Jul 16, 20212,104.002,114.002,077.002,082.002,082.00308,243
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement