Intermediate Capital Group (ICP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intermediate Capital Group

Date Open High Low Close* Volume
02/06/2016 658.36p 663.37p 649.35p 653.35p 663398
01/06/2016 669.88p 670.88p 656.86p 660.36p 778522
31/05/2016 672.88p 682.39p 667.87p 668.37p 670943
27/05/2016 673.88p 674.38p 666.87p 670.88p 775440
26/05/2016 667.37p 673.38p 663.87p 670.38p 489869
25/05/2016 664.37p 667.87p 659.34p 665.87p 1309285
24/05/2016 670.38p 671.88p 643.84p 656.86p 1184456
23/05/2016 659.36p 677.89p 650.85p 671.88p 1284451
20/05/2016 650.35p 658.86p 650.35p 656.36p 598813
19/05/2016 652.85p 655.75p 647.35p 648.85p 479518
18/05/2016 644.34p 654.86p 639.34p 654.86p 736096
17/05/2016 643.34p 648.35p 640.84p 648.35p 442050
16/05/2016 641.34p 648.85p 634.83p 640.84p 432082
13/05/2016 640.34p 647.85p 635.33p 647.85p 388506
12/05/2016 630.32p 643.84p 625.82p 641.84p 607287
11/05/2016 633.83p 636.33p 625.82p 630.32p 564351
10/05/2016 629.82p 636.33p 624.32p 636.33p 402970
09/05/2016 618.81p 628.82p 618.81p 625.32p 306158
06/05/2016 618.31p 624.82p 613.30p 619.81p 423806
05/05/2016 618.31p 627.82p 616.81p 621.81p 415249
04/05/2016 618.81p 618.81p 611.80p 618.31p 416299
03/05/2016 619.81p 619.81p 608.80p 618.81p 497511
29/04/2016 622.31p 624.32p 614.30p 614.80p 397410
28/04/2016 627.82p 632.33p 619.81p 629.32p 305569
27/04/2016 623.31p 626.32p 621.81p 626.32p 513354
26/04/2016 628.82p 632.83p 621.81p 623.31p 308966
25/04/2016 629.82p 631.83p 627.32p 628.82p 282618
22/04/2016 623.82p 630.84p 620.81p 629.82p 284127
21/04/2016 633.83p 635.33p 624.32p 625.82p 497276
20/04/2016 632.83p 638.33p 627.82p 632.83p 387649
19/04/2016 643.34p 645.84p 637.33p 640.34p 523802
18/04/2016 641.84p 647.85p 636.33p 641.84p 624165
15/04/2016 640.84p 646.85p 633.83p 646.34p 488641
14/04/2016 636.33p 641.34p 631.33p 640.34p 839932
13/04/2016 622.31p 638.33p 621.31p 638.33p 703525
12/04/2016 611.30p 621.81p 604.29p 620.81p 560614
11/04/2016 610.80p 611.30p 605.29p 607.79p 277515
08/04/2016 604.29p 616.31p 604.29p 612.30p 322125
07/04/2016 610.30p 613.30p 601.79p 602.79p 345551
06/04/2016 605.79p 611.30p 601.79p 610.30p 763018
05/04/2016 611.30p 611.80p 602.29p 603.29p 504995
04/04/2016 614.30p 620.81p 614.30p 615.81p 331371
01/04/2016 616.81p 619.31p 611.30p 617.81p 455555
31/03/2016 619.31p 621.17p 612.80p 619.31p 543244
30/03/2016 613.30p 618.31p 610.30p 617.81p 694140
29/03/2016 605.29p 609.80p 599.28p 607.29p 349039
24/03/2016 606.29p 609.30p 603.79p 605.29p 386196
23/03/2016 612.80p 615.81p 607.29p 608.30p 407306
22/03/2016 607.79p 614.80p 601.79p 612.30p 496898
21/03/2016 611.80p 616.31p 607.29p 609.80p 689318
18/03/2016 602.29p 616.31p 601.79p 608.80p 2033973
17/03/2016 605.29p 609.80p 593.78p 601.79p 502474
16/03/2016 598.78p 604.79p 594.28p 604.79p 776003
15/03/2016 591.27p 599.33p 585.77p 595.78p 626472
14/03/2016 588.27p 596.28p 583.26p 592.27p 882665
11/03/2016 574.25p 584.76p 570.75p 580.26p 867646
10/03/2016 576.75p 581.76p 567.24p 567.24p 814356
09/03/2016 569.24p 578.76p 566.74p 572.75p 417054
08/03/2016 575.25p 577.25p 568.24p 570.75p 388128
07/03/2016 582.26p 585.77p 577.76p 578.76p 317688
04/03/2016 580.26p 586.27p 572.25p 583.26p 806689
03/03/2016 585.27p 585.27p 573.75p 578.76p 629031
02/03/2016 587.77p 590.64p 579.26p 582.76p 503864
01/03/2016 581.26p 592.27p 578.76p 586.27p 687921
29/02/2016 576.75p 581.26p 573.25p 578.76p 464252
26/02/2016 585.27p 590.27p 578.76p 581.76p 494313
25/02/2016 573.25p 591.77p 572.25p 582.76p 744569
24/02/2016 563.24p 568.24p 558.73p 564.74p 766949
23/02/2016 560.23p 573.75p 557.23p 563.74p 592050
22/02/2016 551.22p 564.74p 551.22p 562.74p 390873
19/02/2016 556.73p 561.23p 545.71p 551.22p 985886
18/02/2016 550.22p 565.74p 546.71p 559.23p 683898
17/02/2016 531.19p 550.72p 531.19p 550.72p 669980
16/02/2016 533.70p 536.20p 528.69p 531.19p 480041
15/02/2016 532.20p 542.91p 531.19p 532.20p 451099
12/02/2016 522.68p 526.69p 512.67p 526.19p 768119
11/02/2016 537.70p 540.21p 520.68p 520.68p 704323
10/02/2016 518.18p 549.72p 518.18p 539.71p 720126
09/02/2016 528.19p 537.20p 506.66p 516.17p 957461
08/02/2016 545.71p 550.22p 528.19p 528.69p 1845020
05/02/2016 554.73p 561.23p 544.71p 544.71p 1567358
04/02/2016 558.73p 566.24p 550.22p 557.23p 688357
03/02/2016 569.74p 573.75p 548.22p 554.73p 790288
02/02/2016 573.75p 582.26p 569.24p 569.24p 763930
01/02/2016 584.76p 586.77p 570.75p 571.75p 676491
29/01/2016 574.25p 588.27p 573.75p 582.76p 860403
28/01/2016 571.25p 578.26p 565.74p 569.24p 501153
27/01/2016 564.74p 572.25p 564.69p 571.75p 436348
26/01/2016 555.73p 570.75p 553.22p 567.24p 684370
25/01/2016 559.23p 566.74p 556.23p 564.74p 553678
22/01/2016 561.23p 567.74p 555.73p 558.23p 610218
21/01/2016 554.22p 559.73p 543.71p 556.23p 919631
20/01/2016 581.26p 582.26p 548.22p 551.22p 2043528
19/01/2016 581.76p 591.27p 579.76p 589.27p 1320515
18/01/2016 576.75p 581.76p 569.74p 572.75p 376494
15/01/2016 586.27p 590.77p 572.25p 576.25p 642195
14/01/2016 589.77p 591.27p 571.25p 585.27p 873636
13/01/2016 584.76p 593.28p 584.34p 586.77p 507177
12/01/2016 571.75p 586.27p 566.41p 584.26p 701008
11/01/2016 577.25p 578.76p 566.24p 567.74p 470745
08/01/2016 585.27p 594.74p 576.75p 576.75p 525295
07/01/2016 589.27p 593.28p 578.76p 589.27p 551236
06/01/2016 608.30p 613.30p 594.28p 605.79p 641358
05/01/2016 606.29p 614.30p 605.29p 610.80p 496224
04/01/2016 615.81p 619.31p 602.29p 603.29p 450661
31/12/2015 625.32p 628.82p 620.81p 627.82p 235934
30/12/2015 621.81p 623.82p 616.31p 618.81p 342083
29/12/2015 611.80p 621.81p 611.80p 621.81p 235631
24/12/2015 611.80p 622.31p 610.30p 612.80p 53294
23/12/2015 600.28p 608.80p 599.28p 607.29p 320352
22/12/2015 604.79p 606.29p 595.78p 600.79p 273762
21/12/2015 600.79p 607.79p 599.78p 599.78p 216404
18/12/2015 600.28p 609.30p 596.78p 604.79p 581360
17/12/2015 611.30p 611.30p 604.79p 604.79p 587358
16/12/2015 606.29p 608.80p 598.28p 598.28p 483919
15/12/2015 591.27p 605.79p 586.81p 601.79p 1089102
14/12/2015 595.28p 598.28p 585.77p 587.77p 820467
11/12/2015 598.78p 598.78p 589.77p 591.27p 496261
10/12/2015 598.78p 604.29p 595.78p 598.78p 479166
09/12/2015 601.79p 607.79p 599.28p 604.79p 893621
08/12/2015 607.79p 608.80p 602.29p 604.79p 881398
07/12/2015 605.29p 612.80p 601.79p 608.30p 751249
04/12/2015 595.78p 606.29p 593.78p 605.79p 553436
03/12/2015 617.31p 619.56p 595.78p 595.78p 569459
02/12/2015 625.82p 631.83p 621.31p 625.32p 426751
01/12/2015 614.30p 628.82p 612.80p 622.31p 1072349
30/11/2015 608.30p 615.30p 607.29p 613.80p 661440
27/11/2015 603.29p 611.80p 603.29p 609.80p 206798
26/11/2015 596.78p 610.30p 596.78p 609.30p 322009
25/11/2015 594.78p 602.29p 591.77p 599.28p 453819
24/11/2015 590.27p 591.27p 584.76p 590.27p 667323
23/11/2015 592.77p 598.06p 590.77p 591.27p 562788
20/11/2015 600.79p 603.29p 597.28p 601.29p 469529
19/11/2015 584.76p 596.28p 580.76p 596.28p 813663
18/11/2015 570.25p 579.26p 568.74p 577.76p 324068
17/11/2015 548.72p 570.25p 536.77p 570.25p 1130408
16/11/2015 555.73p 556.23p 548.22p 550.72p 1658308
13/11/2015 569.74p 569.74p 554.22p 556.23p 519089
12/11/2015 577.76p 579.76p 565.74p 569.74p 354970
11/11/2015 575.75p 578.26p 571.25p 575.25p 551000
10/11/2015 575.25p 576.75p 564.74p 574.75p 486822
09/11/2015 566.74p 575.75p 566.74p 572.25p 483433
06/11/2015 565.24p 570.25p 561.23p 567.74p 1643259
05/11/2015 564.24p 567.74p 561.73p 565.24p 532829
04/11/2015 567.24p 569.24p 559.23p 561.23p 375931
03/11/2015 571.75p 572.75p 564.74p 566.74p 226659
02/11/2015 565.24p 571.25p 564.24p 569.24p 484967
30/10/2015 570.75p 571.75p 565.10p 566.74p 469703
29/10/2015 569.74p 574.25p 567.74p 567.74p 605218
28/10/2015 568.74p 575.75p 568.74p 571.25p 415616
27/10/2015 568.74p 572.75p 565.74p 569.74p 445543
26/10/2015 567.74p 571.75p 565.10p 566.24p 633328
23/10/2015 553.72p 570.75p 552.22p 568.24p 605745
22/10/2015 548.72p 552.22p 541.21p 550.22p 423166
21/10/2015 546.71p 550.22p 539.71p 545.21p 367078
20/10/2015 537.20p 546.71p 537.20p 543.21p 412194
19/10/2015 531.19p 542.21p 529.82p 539.20p 631250
16/10/2015 524.19p 534.70p 518.68p 530.19p 611425
15/10/2015 515.67p 524.69p 514.67p 520.18p 458445
14/10/2015 523.18p 523.18p 508.16p 511.17p 888930
13/10/2015 515.17p 521.18p 513.67p 515.67p 423838
12/10/2015 527.19p 527.19p 514.17p 518.18p 947896
09/10/2015 534.20p 537.70p 524.69p 525.69p 273878
08/10/2015 528.19p 529.94p 520.68p 528.69p 370146
07/10/2015 539.20p 539.20p 525.19p 528.19p 640427
06/10/2015 540.71p 541.21p 533.20p 533.70p 311303
05/10/2015 529.19p 540.21p 525.69p 539.71p 373270
02/10/2015 525.69p 529.19p 514.17p 520.68p 956132
01/10/2015 520.68p 528.19p 520.18p 521.68p 411977
30/09/2015 521.18p 521.18p 512.67p 517.18p 433867
29/09/2015 521.68p 526.69p 511.17p 511.17p 1036498
28/09/2015 531.70p 535.70p 524.69p 525.19p 470427
25/09/2015 532.20p 540.71p 532.20p 536.20p 290026
24/09/2015 531.19p 535.20p 523.68p 526.19p 465755
23/09/2015 535.70p 535.70p 526.19p 534.20p 372240
22/09/2015 534.20p 535.70p 524.69p 526.69p 1267004
21/09/2015 527.19p 538.70p 527.19p 537.70p 394901
18/09/2015 542.71p 542.71p 527.19p 534.20p 846910
17/09/2015 539.71p 544.21p 537.20p 542.71p 408770
16/09/2015 537.70p 541.71p 535.20p 539.71p 363852
15/09/2015 540.71p 540.71p 531.19p 537.70p 390227
14/09/2015 546.21p 549.97p 537.20p 537.70p 321754
11/09/2015 543.71p 547.22p 537.70p 544.71p 365240
10/09/2015 540.71p 548.22p 539.71p 543.71p 378639
09/09/2015 549.22p 550.72p 543.21p 546.71p 568355
08/09/2015 535.70p 542.71p 534.20p 536.70p 449953
07/09/2015 526.19p 535.70p 526.19p 535.20p 560374
04/09/2015 528.19p 530.19p 521.68p 524.19p 382616
03/09/2015 526.69p 534.70p 526.69p 533.20p 656174
02/09/2015 525.69p 529.19p 520.18p 523.68p 513673
01/09/2015 527.19p 531.70p 523.18p 525.19p 796058
28/08/2015 529.69p 534.70p 523.68p 534.70p 696616
27/08/2015 523.68p 535.20p 523.68p 530.69p 890875
26/08/2015 516.68p 522.68p 508.66p 516.17p 558160
25/08/2015 511.17p 530.19p 511.17p 520.68p 1019206
24/08/2015 512.67p 513.17p 486.34p 506.16p 730791
21/08/2015 537.70p 540.21p 523.18p 523.18p 628087
20/08/2015 557.23p 558.23p 541.21p 542.21p 622827
19/08/2015 564.74p 568.74p 558.23p 558.23p 574456
18/08/2015 571.75p 573.25p 567.74p 570.25p 595678

*Close Price adjusted for both dividends and splits