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
16/01/2014 428.66p 429.96p 421.93p 425.15p 496199
15/01/2014 432.98p 435.08p 428.06p 429.96p 505474
14/01/2014 427.35p 432.88p 426.85p 432.88p 536879
13/01/2014 435.28p 436.29p 428.56p 432.88p 642751
10/01/2014 424.14p 432.98p 424.04p 432.98p 1319848
09/01/2014 423.44p 424.34p 421.03p 423.54p 715214
08/01/2014 418.02p 422.94p 418.02p 422.23p 1596236
07/01/2014 421.63p 421.63p 417.32p 418.92p 1655648
06/01/2014 421.43p 428.57p 417.42p 420.33p 952773
03/01/2014 421.03p 422.64p 418.52p 420.83p 845902
02/01/2014 420.73p 421.63p 410.69p 420.43p 506214
31/12/2013 422.94p 423.84p 419.31p 421.63p 94154
30/12/2013 416.81p 424.34p 416.81p 423.64p 1168784
27/12/2013 419.62p 419.62p 417.72p 418.62p 451545
24/12/2013 421.13p 421.13p 417.77p 418.42p 100770
23/12/2013 420.63p 421.53p 416.81p 419.72p 595034
20/12/2013 417.32p 420.13p 415.01p 416.81p 1443849
19/12/2013 423.44p 423.44p 416.41p 418.02p 784830
18/12/2013 420.13p 422.74p 416.41p 416.41p 684611
17/12/2013 416.21p 419.72p 414.50p 417.21p 648047
16/12/2013 414.10p 420.03p 414.10p 416.61p 611605
13/12/2013 416.81p 421.83p 415.31p 417.11p 482349
12/12/2013 426.65p 428.46p 416.51p 417.72p 564446
11/12/2013 424.44p 432.57p 418.72p 428.36p 463182
10/12/2013 425.15p 426.85p 415.31p 424.44p 1087306
09/12/2013 429.36p 430.47p 424.44p 426.85p 357742
06/12/2013 426.75p 428.96p 416.71p 428.96p 988433
05/12/2013 420.03p 426.35p 420.03p 423.94p 726696
04/12/2013 422.74p 425.35p 419.93p 422.64p 1000134
03/12/2013 426.85p 434.08p 426.65p 428.76p 731794
02/12/2013 428.06p 429.76p 425.45p 428.66p 911119
29/11/2013 427.76p 429.36p 424.64p 426.65p 1003852
28/11/2013 425.55p 426.35p 421.13p 425.45p 477543
27/11/2013 423.34p 429.66p 422.43p 422.43p 1133791
26/11/2013 440.20p 440.20p 421.23p 422.94p 3043794
25/11/2013 446.73p 449.34p 443.22p 444.92p 533842
22/11/2013 447.73p 449.44p 434.88p 444.02p 2410388
21/11/2013 456.57p 468.91p 440.40p 446.73p 3588644
20/11/2013 468.81p 471.12p 462.39p 462.39p 464737
19/11/2013 470.82p 474.44p 467.41p 469.32p 327089
18/11/2013 472.13p 476.95p 466.92p 474.44p 542983
15/11/2013 477.35p 483.37p 472.93p 474.54p 311449
14/11/2013 481.66p 484.58p 474.03p 478.05p 302740
13/11/2013 484.47p 487.19p 476.24p 476.34p 729849
12/11/2013 483.47p 487.99p 479.36p 487.19p 503395
11/11/2013 470.62p 485.98p 470.62p 485.98p 426854
08/11/2013 474.94p 476.75p 468.01p 472.03p 648461
07/11/2013 471.52p 485.58p 468.41p 478.35p 791319
06/11/2013 465.80p 472.53p 463.29p 470.92p 429158
05/11/2013 472.93p 473.43p 459.78p 463.29p 587109
04/11/2013 478.05p 483.47p 472.73p 473.43p 628365
01/11/2013 482.77p 485.18p 476.24p 477.85p 454069
31/10/2013 491.50p 493.51p 475.34p 481.36p 1016516
30/10/2013 496.12p 500.24p 491.50p 493.61p 258627
29/10/2013 487.69p 497.22p 487.39p 496.92p 1574127
28/10/2013 495.12p 496.22p 488.89p 489.80p 325913
25/10/2013 494.61p 496.92p 492.51p 494.31p 841784
24/10/2013 501.94p 501.94p 496.02p 496.92p 520376
23/10/2013 495.72p 500.14p 491.03p 498.73p 376296
22/10/2013 486.68p 494.41p 485.28p 494.41p 406155
21/10/2013 487.59p 491.60p 486.18p 490.10p 346071
18/10/2013 483.67p 489.09p 481.06p 488.29p 878136
17/10/2013 485.28p 486.68p 476.51p 482.37p 573804
16/10/2013 478.65p 487.49p 476.04p 486.48p 427645
15/10/2013 467.11p 482.67p 467.11p 480.66p 1090517
14/10/2013 459.28p 465.70p 458.68p 465.70p 1311309
11/10/2013 453.76p 463.19p 448.44p 458.68p 1719052
10/10/2013 442.71p 451.95p 442.51p 451.05p 1980526
09/10/2013 441.81p 443.32p 436.09p 438.00p 574212
08/10/2013 445.02p 446.03p 441.11p 443.32p 545660
07/10/2013 443.62p 447.63p 438.14p 444.02p 663903
04/10/2013 450.04p 451.15p 445.02p 445.02p 521921
03/10/2013 445.02p 450.74p 444.12p 449.94p 783148
02/10/2013 446.13p 447.33p 440.00p 445.73p 363292
01/10/2013 449.64p 449.84p 443.92p 447.73p 355906
30/09/2013 448.23p 448.64p 440.50p 448.13p 1244267
27/09/2013 450.64p 454.96p 448.74p 454.96p 625410
26/09/2013 451.55p 452.95p 445.73p 450.84p 514440
25/09/2013 456.77p 458.37p 450.84p 451.55p 537462
24/09/2013 453.35p 457.67p 449.24p 456.67p 565437
23/09/2013 453.76p 461.69p 451.25p 452.55p 339311
20/09/2013 462.39p 463.59p 455.36p 457.97p 797584
19/09/2013 456.77p 468.81p 451.35p 458.98p 744955
18/09/2013 455.56p 457.77p 447.73p 451.45p 582484
17/09/2013 456.87p 462.59p 455.16p 455.86p 1134291
16/09/2013 462.89p 466.20p 455.96p 458.57p 407964
13/09/2013 460.78p 464.40p 456.57p 458.27p 322804
12/09/2013 466.61p 468.31p 458.27p 460.88p 334613
11/09/2013 460.68p 470.42p 460.68p 466.30p 596261
10/09/2013 456.27p 466.61p 453.15p 463.79p 526136
09/09/2013 451.55p 454.26p 448.54p 453.15p 492234
06/09/2013 449.84p 452.35p 442.21p 448.84p 381514
05/09/2013 447.13p 451.75p 441.71p 450.34p 396441
04/09/2013 446.93p 447.23p 435.99p 445.62p 714075
03/09/2013 449.34p 451.85p 441.51p 446.23p 1078978
02/09/2013 443.92p 449.64p 439.30p 447.93p 667602
30/08/2013 443.72p 446.03p 439.30p 439.30p 653982
29/08/2013 440.20p 444.72p 436.59p 443.72p 441829
28/08/2013 441.71p 443.62p 435.08p 438.00p 1102390
27/08/2013 448.94p 449.34p 440.91p 443.62p 851655
23/08/2013 449.84p 457.57p 449.74p 449.74p 304286
22/08/2013 447.43p 456.07p 447.43p 450.14p 258440
21/08/2013 451.95p 454.16p 446.03p 448.74p 377731
20/08/2013 454.46p 459.28p 448.64p 451.25p 835632
19/08/2013 451.55p 459.78p 451.55p 459.28p 755387
16/08/2013 447.93p 456.17p 446.83p 454.66p 657065
15/08/2013 465.70p 469.62p 447.13p 447.53p 724130
14/08/2013 467.31p 481.26p 465.20p 467.21p 512391
13/08/2013 470.42p 476.54p 465.70p 467.11p 412221
12/08/2013 484.78p 488.19p 470.62p 470.62p 2037440
09/08/2013 485.78p 489.09p 483.17p 486.88p 382772
08/08/2013 485.28p 487.89p 482.07p 484.78p 415202
07/08/2013 483.57p 488.49p 480.53p 484.88p 623035
06/08/2013 494.71p 496.92p 482.97p 486.28p 1151379
05/08/2013 493.81p 498.03p 490.90p 495.92p 782051
02/08/2013 495.82p 495.82p 488.89p 493.71p 1465202
01/08/2013 488.69p 495.72p 486.78p 490.40p 667288
31/07/2013 483.77p 491.80p 483.07p 488.19p 758379
30/07/2013 480.96p 489.19p 480.66p 484.78p 452741
29/07/2013 482.77p 486.98p 479.25p 479.86p 472065
26/07/2013 487.39p 491.06p 480.16p 482.47p 488109
25/07/2013 490.60p 492.91p 486.08p 488.19p 460526
24/07/2013 487.69p 492.91p 484.98p 489.80p 572907
23/07/2013 491.90p 493.21p 487.69p 487.69p 704793
22/07/2013 495.72p 495.72p 487.39p 488.29p 549746
19/07/2013 487.59p 493.31p 487.59p 492.81p 647910
18/07/2013 487.49p 492.20p 483.87p 492.20p 1360468
17/07/2013 481.86p 491.70p 481.86p 487.99p 1566280
16/07/2013 486.48p 488.99p 482.67p 487.09p 867442
15/07/2013 481.86p 488.79p 481.56p 488.79p 582514
12/07/2013 477.15p 487.29p 474.84p 481.06p 809519
11/07/2013 479.46p 481.76p 471.52p 474.84p 743050
10/07/2013 467.21p 473.33p 459.88p 473.33p 907275
09/07/2013 459.98p 469.52p 458.07p 467.31p 843151
08/07/2013 447.33p 460.08p 445.32p 458.07p 596626
05/07/2013 450.34p 458.78p 443.42p 445.32p 595364
04/07/2013 439.80p 450.54p 433.68p 450.54p 529766
03/07/2013 429.66p 437.39p 425.05p 437.19p 698378
02/07/2013 437.29p 438.50p 427.86p 433.88p 1139038
01/07/2013 437.39p 448.03p 436.59p 437.79p 1036229
28/06/2013 436.89p 440.30p 433.08p 436.59p 864355
27/06/2013 432.47p 435.38p 422.74p 433.38p 758189
26/06/2013 423.94p 437.29p 412.09p 433.08p 838508
25/06/2013 413.00p 424.34p 409.89p 422.94p 1009234
24/06/2013 414.10p 417.62p 409.08p 409.89p 1441794
21/06/2013 428.56p 434.98p 416.31p 417.62p 1326101
20/06/2013 440.40p 448.23p 424.74p 425.95p 789011
19/06/2013 448.84p 452.25p 442.11p 448.23p 869899
18/06/2013 441.01p 454.86p 431.57p 450.14p 1111880
17/06/2013 438.70p 445.42p 434.88p 441.51p 1222090
14/06/2013 419.12p 436.19p 416.71p 427.66p 1173119
13/06/2013 417.62p 422.64p 407.68p 416.71p 1551863
12/06/2013 421.63p 431.87p 421.03p 422.64p 1108132
11/06/2013 453.15p 455.76p 425.55p 431.87p 2077702
10/06/2013 439.00p 457.47p 438.60p 455.76p 951715
07/06/2013 438.70p 442.61p 426.47p 438.60p 1290965
06/06/2013 446.83p 450.54p 430.53p 434.48p 1095086
05/06/2013 455.66p 459.68p 444.22p 445.22p 981358
04/06/2013 454.16p 463.59p 450.84p 459.68p 839577
03/06/2013 466.61p 469.82p 450.84p 450.84p 1382684
31/05/2013 475.74p 485.88p 469.52p 469.82p 1067455
30/05/2013 475.14p 483.77p 474.44p 479.36p 3077082
29/05/2013 492.51p 497.36p 477.25p 477.25p 922370
28/05/2013 486.48p 500.34p 482.37p 496.12p 976961
24/05/2013 490.30p 493.11p 477.85p 482.37p 1541210
23/05/2013 496.22p 496.65p 482.47p 489.90p 1441884
22/05/2013 457.37p 507.46p 457.37p 503.45p 2528635
21/05/2013 460.68p 464.00p 455.86p 458.07p 705033
20/05/2013 458.57p 463.79p 456.17p 462.29p 1000063
17/05/2013 453.76p 460.52p 452.25p 458.47p 577229
16/05/2013 450.74p 457.27p 450.74p 455.76p 437961
15/05/2013 441.21p 455.56p 439.90p 453.56p 734375
14/05/2013 440.61p 441.71p 437.19p 441.21p 477368
13/05/2013 435.59p 439.40p 432.67p 439.00p 762596
10/05/2013 433.48p 436.09p 429.66p 434.78p 746460
09/05/2013 430.16p 432.57p 427.55p 432.17p 687429
08/05/2013 429.26p 430.52p 426.65p 429.86p 909078
07/05/2013 429.26p 431.37p 425.45p 427.45p 674208
03/05/2013 423.74p 436.59p 421.63p 430.27p 992769
02/05/2013 421.73p 422.03p 413.30p 421.93p 1044531
01/05/2013 423.84p 425.25p 419.02p 421.73p 1189419
30/04/2013 423.64p 429.46p 416.71p 424.04p 1060353
29/04/2013 417.52p 424.24p 415.11p 421.73p 675417
26/04/2013 418.22p 419.22p 413.90p 416.31p 407754
25/04/2013 418.62p 422.94p 417.42p 419.02p 1177035
24/04/2013 416.21p 420.23p 413.90p 419.62p 657883
23/04/2013 404.57p 417.32p 404.57p 415.71p 1003467
22/04/2013 406.57p 413.20p 403.36p 404.77p 637504
19/04/2013 408.58p 409.18p 404.36p 405.37p 613224
18/04/2013 405.57p 411.59p 402.26p 405.17p 919045
17/04/2013 413.30p 414.88p 404.57p 406.17p 936672
16/04/2013 416.51p 417.62p 408.88p 411.19p 1170948
15/04/2013 417.62p 419.22p 410.59p 417.62p 663353
12/04/2013 413.50p 417.92p 407.58p 417.01p 1899345
11/04/2013 410.89p 422.64p 410.39p 417.82p 1453542
10/04/2013 405.67p 415.71p 401.65p 411.49p 2179966
09/04/2013 406.67p 409.79p 404.87p 407.58p 1009086
08/04/2013 404.26p 410.19p 401.25p 405.47p 1135562
05/04/2013 415.61p 419.22p 400.65p 401.25p 1243862
04/04/2013 428.96p 428.96p 413.22p 414.40p 1061906

*Close Price adjusted for both dividends and splits