- Share Prices
Intermediate Capital Group PLC (ICP)
1,706.00p-13.00 (-0.76 %)15 Jan 2021, 13:41
Intermediate Capital Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 14, 2021 | 1748.00p | 1748.00p | 1697.00p | 1719.00p | 415,140 |
Jan 13, 2021 | 1754.00p | 1761.00p | 1729.00p | 1739.00p | 452,102 |
Jan 12, 2021 | 1756.00p | 1760.00p | 1728.98p | 1751.00p | 436,017 |
Jan 11, 2021 | 1781.00p | 1786.00p | 1742.00p | 1745.00p | 399,739 |
Jan 8, 2021 | 1810.00p | 1817.00p | 1769.00p | 1779.00p | 517,424 |
Jan 7, 2021 | 1783.00p | 1814.00p | 1766.00p | 1790.00p | 873,155 |
Jan 6, 2021 | 1738.00p | 1793.00p | 1703.00p | 1781.00p | 822,478 |
Jan 5, 2021 | 1708.00p | 1778.00p | 1705.00p | 1723.00p | 389,415 |
Jan 4, 2021 | 1759.00p | 1770.00p | 1712.00p | 1723.00p | 876,928 |
Dec 31, 2020 | 1703.00p | 1738.00p | 1699.00p | 1726.00p | 200,990 |
Dec 30, 2020 | 1718.00p | 1765.00p | 1718.00p | 1745.00p | 441,083 |
Dec 29, 2020 | 1745.00p | 1785.00p | 1745.00p | 1749.00p | 354,702 |
Dec 24, 2020 | 1748.00p | 1753.00p | 1722.00p | 1726.00p | 72,713 |
Dec 23, 2020 | 1691.00p | 1739.00p | 1691.00p | 1732.00p | 277,738 |
Dec 22, 2020 | 1654.00p | 1711.00p | 1642.00p | 1704.00p | 433,626 |
Dec 21, 2020 | 1628.00p | 1702.00p | 1578.00p | 1667.00p | 754,763 |
Dec 18, 2020 | 1673.00p | 1702.00p | 1665.00p | 1667.00p | 932,614 |
Dec 17, 2020 | 1669.00p | 1701.00p | 1652.00p | 1691.00p | 592,249 |
Dec 16, 2020 | 1619.00p | 1665.00p | 1605.00p | 1644.00p | 1,443,254 |
Dec 15, 2020 | 1595.00p | 1613.00p | 1584.00p | 1609.00p | 1,017,315 |
Dec 14, 2020 | 1610.00p | 1628.00p | 1592.00p | 1593.00p | 1,303,529 |
Dec 11, 2020 | 1615.00p | 1626.00p | 1580.00p | 1594.00p | 1,063,297 |
Dec 10, 2020 | 1636.00p | 1652.00p | 1599.00p | 1618.00p | 995,024 |
Dec 9, 2020 | 1669.00p | 1705.00p | 1659.00p | 1660.00p | 455,195 |
Dec 8, 2020 | 1669.00p | 1686.00p | 1650.00p | 1655.00p | 620,927 |
Dec 7, 2020 | 1695.00p | 1710.00p | 1654.00p | 1680.00p | 471,902 |
Dec 4, 2020 | 1699.00p | 1741.00p | 1695.00p | 1700.00p | 419,831 |
Dec 3, 2020 | 1644.00p | 1728.00p | 1644.00p | 1712.00p | 1,088,149 |
Dec 2, 2020 | 1647.00p | 1666.00p | 1635.00p | 1661.00p | 711,941 |
Dec 1, 2020 | 1646.00p | 1665.00p | 1631.00p | 1664.00p | 1,007,504 |
Nov 30, 2020 | 1649.00p | 1679.85p | 1636.00p | 1636.00p | 1,059,383 |
Nov 27, 2020 | 1658.00p | 1665.00p | 1610.00p | 1661.00p | 1,491,722 |
Nov 26, 2020 | 1744.00p | 1748.00p | 1645.00p | 1654.00p | 557,953 |
Nov 25, 2020 | 1760.00p | 1780.00p | 1735.00p | 1737.00p | 449,421 |
Nov 24, 2020 | 1703.00p | 1764.00p | 1703.00p | 1764.00p | 838,807 |
Nov 23, 2020 | 1690.00p | 1729.00p | 1690.00p | 1707.00p | 629,479 |
Nov 20, 2020 | 1736.00p | 1736.00p | 1664.98p | 1689.00p | 858,762 |
Nov 19, 2020 | 1734.00p | 1763.00p | 1708.98p | 1720.00p | 1,038,889 |
Nov 18, 2020 | 1683.00p | 1734.00p | 1679.00p | 1729.00p | 1,060,750 |
Nov 17, 2020 | 1599.00p | 1720.00p | 1581.62p | 1689.00p | 1,722,063 |
Nov 16, 2020 | 1562.00p | 1591.00p | 1550.00p | 1566.00p | 1,110,215 |
Nov 13, 2020 | 1547.00p | 1567.00p | 1519.00p | 1533.00p | 1,274,677 |
Nov 12, 2020 | 1534.00p | 1555.00p | 1517.00p | 1554.00p | 587,924 |
Nov 11, 2020 | 1514.00p | 1550.00p | 1510.00p | 1550.00p | 614,257 |
Nov 10, 2020 | 1448.00p | 1538.00p | 1445.93p | 1525.00p | 1,499,151 |
Nov 9, 2020 | 1327.00p | 1446.00p | 1324.35p | 1445.00p | 1,256,668 |
Nov 6, 2020 | 1272.00p | 1317.00p | 1272.00p | 1304.00p | 497,089 |
Nov 5, 2020 | 1266.00p | 1317.00p | 1266.00p | 1300.00p | 573,930 |
Nov 4, 2020 | 1214.00p | 1266.00p | 1207.00p | 1266.00p | 551,317 |
Nov 3, 2020 | 1178.00p | 1241.00p | 1178.00p | 1234.00p | 489,518 |