2,195.99p+34.99 (+1.62%)26 Oct 2021, 11:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Intermediate Capital Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 25, 20212156.00p2170.03p2156.00p2161.00p233,024
Oct 22, 20212167.00p2172.00p2139.00p2165.00p258,579
Oct 21, 20212076.00p2154.00p2071.00p2152.00p432,263
Oct 20, 20212114.00p2139.00p2105.00p2123.00p242,520
Oct 19, 20212100.00p2136.00p2095.99p2125.00p318,242
Oct 18, 20212099.00p2118.00p2084.00p2091.00p408,544
Oct 15, 20212117.00p2125.00p2095.00p2102.00p571,219
Oct 14, 20212068.00p2106.00p2057.00p2106.00p689,625
Oct 13, 20212042.00p2084.00p2034.00p2043.00p651,351
Oct 12, 20211998.00p2050.00p1989.00p2049.00p669,437
Oct 11, 20212074.00p2082.00p2026.00p2034.00p929,296
Oct 8, 20212106.00p2108.00p2078.00p2086.00p723,826
Oct 7, 20212088.00p2113.00p2066.00p2106.00p565,827
Oct 6, 20212014.00p2074.00p1981.50p2055.00p1,019,620
Oct 5, 20212013.00p2049.00p1995.00p2036.00p838,785
Oct 4, 20212040.00p2061.00p1992.49p1999.50p888,466
Oct 1, 20212008.00p2059.00p1988.00p2047.00p448,752
Sep 30, 20212047.00p2093.00p2034.00p2045.00p511,182
Sep 29, 20212000.00p2061.00p2000.00p2030.00p522,846
Sep 28, 20212110.00p2110.00p2002.00p2026.00p433,143
Sep 27, 20212157.00p2157.00p2109.00p2112.00p645,436
Sep 24, 20212148.00p2153.00p2109.00p2126.00p278,404
Sep 23, 20212182.00p2196.00p2155.00p2160.00p306,630
Sep 22, 20212111.00p2176.00p2111.00p2166.00p340,228
Sep 21, 20212089.00p2119.00p2079.00p2100.00p698,379
Sep 20, 20212137.00p2162.00p2060.00p2072.00p463,254
Sep 17, 20212255.00p2257.00p2167.00p2176.00p925,311
Sep 16, 20212198.00p2244.00p2187.98p2238.00p491,617
Sep 15, 20212199.00p2199.00p2157.00p2172.00p465,460
Sep 14, 20212233.00p2239.00p2182.00p2194.00p241,697
Sep 13, 20212268.00p2276.00p2197.00p2235.00p321,044
Sep 10, 20212259.00p2274.00p2244.00p2256.00p245,928
Sep 9, 20212208.00p2248.00p2176.00p2248.00p400,382
Sep 8, 20212247.00p2261.00p2223.00p2223.00p1,012,742
Sep 7, 20212293.00p2302.00p2256.00p2264.00p299,528
Sep 6, 20212269.00p2301.00p2254.00p2299.00p380,867
Sep 3, 20212295.00p2295.00p2249.00p2253.00p399,834
Sep 2, 20212219.00p2302.00p2219.00p2293.00p436,382
Sep 1, 20212234.00p2257.00p2211.00p2257.00p416,049
Aug 31, 20212200.00p2220.00p2166.00p2198.00p323,809
Aug 27, 20212199.00p2204.00p2159.00p2197.00p225,366
Aug 26, 20212179.00p2205.00p2168.00p2187.00p257,494
Aug 25, 20212152.00p2199.00p2140.00p2192.00p307,566
Aug 24, 20212166.00p2175.00p2133.00p2151.00p387,819
Aug 23, 20212212.00p2212.00p2158.00p2158.00p151,384
Aug 20, 20212132.00p2185.00p2109.00p2178.00p447,520
Aug 19, 20212189.00p2189.00p2115.13p2135.00p391,044
Aug 18, 20212197.00p2207.00p2173.00p2193.00p247,853
Aug 17, 20212147.00p2196.00p2145.00p2196.00p341,422
Aug 16, 20212203.00p2206.00p2160.00p2167.00p317,685
Showing 1 to 50 of 253