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
30/10/2014 400.55p 404.06p 396.94p 399.55p 516984
29/10/2014 394.83p 402.96p 394.82p 399.75p 667350
28/10/2014 395.33p 399.25p 389.84p 394.23p 521580
27/10/2014 399.85p 399.85p 390.01p 391.52p 479211
24/10/2014 393.02p 397.94p 390.91p 393.82p 416604
23/10/2014 392.72p 396.53p 388.60p 391.31p 631226
22/10/2014 387.40p 394.83p 387.40p 393.32p 731255
21/10/2014 370.53p 387.50p 370.53p 387.50p 934100
20/10/2014 376.76p 377.66p 369.23p 374.25p 661116
17/10/2014 370.73p 375.95p 368.43p 374.95p 706583
16/10/2014 370.43p 375.35p 363.11p 367.42p 1009982
15/10/2014 374.75p 377.36p 368.02p 368.73p 867433
14/10/2014 370.23p 374.85p 366.42p 373.65p 732177
13/10/2014 377.46p 381.88p 373.55p 374.45p 409061
10/10/2014 374.45p 381.78p 369.53p 380.27p 1027657
09/10/2014 385.29p 391.72p 376.46p 376.86p 512291
08/10/2014 383.08p 383.79p 377.36p 380.07p 627240
07/10/2014 391.01p 391.01p 383.38p 385.79p 479832
06/10/2014 388.30p 393.92p 387.90p 392.62p 318495
03/10/2014 384.69p 389.21p 383.89p 387.30p 469437
02/10/2014 389.51p 392.42p 380.37p 380.37p 483073
01/10/2014 392.02p 395.53p 388.91p 388.91p 400261
30/09/2014 397.44p 399.35p 394.73p 394.73p 514357
29/09/2014 396.33p 399.04p 393.52p 396.23p 497755
26/09/2014 403.86p 405.67p 393.42p 397.14p 438576
25/09/2014 408.78p 411.79p 405.17p 406.17p 2426548
24/09/2014 407.88p 409.99p 406.37p 409.89p 596021
23/09/2014 408.58p 409.99p 404.77p 406.57p 676237
22/09/2014 409.28p 414.50p 408.48p 408.98p 428914
19/09/2014 409.18p 414.70p 408.28p 412.80p 1959269
18/09/2014 406.67p 407.08p 402.76p 403.96p 609641
17/09/2014 403.96p 411.49p 401.96p 404.36p 698948
16/09/2014 401.25p 402.56p 396.74p 401.25p 572984
15/09/2014 402.16p 407.15p 400.45p 402.86p 380254
12/09/2014 392.92p 406.47p 391.82p 405.47p 1009948
11/09/2014 399.65p 404.57p 393.22p 393.72p 458045
10/09/2014 395.93p 405.07p 395.93p 399.65p 748110
09/09/2014 398.04p 403.46p 396.13p 399.65p 287888
08/09/2014 409.38p 409.38p 397.44p 399.75p 693664
05/09/2014 412.30p 413.10p 407.08p 409.08p 351247
04/09/2014 413.20p 414.70p 405.67p 412.70p 315876
03/09/2014 411.59p 414.30p 410.09p 413.10p 475341
02/09/2014 413.00p 415.81p 409.89p 411.49p 730888
01/09/2014 411.99p 413.00p 409.79p 412.50p 291081
29/08/2014 409.28p 411.29p 406.07p 409.59p 361722
28/08/2014 412.09p 412.09p 405.87p 408.38p 410114
27/08/2014 407.98p 412.80p 407.98p 412.09p 393415
26/08/2014 408.28p 410.49p 406.07p 409.28p 377537
22/08/2014 405.47p 406.22p 403.06p 405.17p 285063
21/08/2014 400.55p 404.77p 397.54p 403.86p 607241
20/08/2014 404.36p 405.67p 397.04p 399.35p 390368
19/08/2014 406.37p 406.37p 402.66p 404.06p 485716
18/08/2014 402.56p 405.21p 400.85p 403.66p 418631
15/08/2014 404.16p 405.17p 396.03p 398.34p 935530
14/08/2014 401.05p 405.37p 396.33p 403.06p 518079
13/08/2014 396.53p 401.55p 395.03p 399.35p 328280
12/08/2014 396.03p 401.55p 393.12p 396.53p 784914
11/08/2014 393.52p 397.24p 389.51p 395.83p 624086
08/08/2014 382.38p 395.23p 380.86p 391.01p 786830
07/08/2014 390.11p 390.11p 382.38p 387.00p 1446398
06/08/2014 396.94p 399.75p 383.99p 388.20p 1258908
05/08/2014 398.54p 404.67p 398.54p 399.75p 551014
04/08/2014 399.04p 399.85p 391.21p 399.25p 574737
01/08/2014 404.57p 404.57p 393.72p 395.23p 750965
31/07/2014 414.20p 414.20p 399.25p 404.47p 849016
30/07/2014 417.62p 421.13p 410.29p 411.59p 760279
29/07/2014 420.03p 422.33p 417.62p 417.92p 570366
28/07/2014 422.54p 424.44p 417.52p 420.83p 711343
25/07/2014 424.34p 426.75p 419.82p 420.63p 475132
24/07/2014 424.74p 426.35p 420.23p 424.64p 912325
23/07/2014 409.59p 425.35p 409.59p 423.74p 961289
22/07/2014 410.69p 416.61p 408.47p 411.69p 484133
21/07/2014 409.38p 409.59p 404.06p 409.59p 434372
18/07/2014 403.86p 408.48p 400.55p 408.38p 551760
17/07/2014 404.57p 420.65p 402.76p 407.58p 1202629
16/07/2014 402.46p 419.81p 402.26p 406.57p 1219572
15/07/2014 386.50p 402.66p 379.37p 402.36p 1389577
14/07/2014 374.85p 382.38p 374.15p 379.37p 627107
11/07/2014 376.16p 380.57p 373.04p 374.15p 648238
10/07/2014 379.07p 382.98p 372.64p 376.16p 983519
09/07/2014 388.10p 390.11p 381.98p 382.88p 999385
08/07/2014 399.55p 400.85p 385.99p 388.40p 1134394
07/07/2014 405.07p 407.37p 397.74p 398.54p 672124
04/07/2014 400.05p 411.19p 398.24p 406.77p 752181
03/07/2014 398.04p 403.24p 395.83p 399.85p 600870
02/07/2014 400.15p 403.06p 397.24p 398.14p 626300
01/07/2014 391.62p 401.25p 390.71p 399.65p 596397
30/06/2014 393.62p 394.53p 387.80p 391.92p 465849
27/06/2014 395.33p 410.81p 389.41p 391.62p 1342492
26/06/2014 389.51p 408.29p 388.80p 393.92p 820983
25/06/2014 388.30p 390.21p 384.79p 389.41p 973297
24/06/2014 396.43p 398.49p 387.80p 389.11p 905750
23/06/2014 395.23p 398.64p 393.12p 396.23p 546048
20/06/2014 400.05p 401.55p 391.31p 395.73p 1282436
19/06/2014 406.47p 410.99p 400.85p 401.35p 1081540
18/06/2014 406.47p 407.08p 399.45p 402.56p 885972
17/06/2014 406.98p 410.39p 404.57p 405.37p 1317635
16/06/2014 403.86p 409.38p 403.36p 406.17p 2316507
13/06/2014 406.98p 408.08p 401.15p 403.46p 4722446
12/06/2014 399.55p 408.08p 398.84p 407.38p 1579055
11/06/2014 411.29p 411.94p 396.74p 399.25p 2028518
10/06/2014 424.54p 425.65p 420.33p 421.13p 1368668
09/06/2014 424.64p 427.97p 421.63p 424.34p 1260455
06/06/2014 419.02p 425.55p 419.02p 425.05p 970473
05/06/2014 417.52p 421.43p 415.11p 420.43p 1063203
04/06/2014 424.04p 425.85p 418.62p 419.62p 1622933
03/06/2014 425.75p 428.16p 423.84p 425.85p 891341
02/06/2014 420.73p 426.25p 420.63p 424.74p 1378293
30/05/2014 417.42p 424.34p 416.47p 419.72p 951176
29/05/2014 413.80p 420.43p 410.29p 417.11p 645586
28/05/2014 404.97p 414.91p 403.56p 414.50p 2105360
27/05/2014 403.16p 406.67p 401.45p 404.06p 842183
23/05/2014 396.03p 402.46p 395.53p 400.55p 1817018
22/05/2014 401.15p 406.27p 396.03p 396.94p 2175608
21/05/2014 414.20p 414.91p 395.63p 401.55p 2632340
20/05/2014 431.67p 432.27p 413.80p 414.91p 2584866
19/05/2014 434.58p 438.90p 430.77p 431.17p 459878
16/05/2014 444.22p 446.73p 425.65p 433.48p 801280
15/05/2014 444.72p 448.34p 440.50p 442.51p 674080
14/05/2014 442.01p 448.74p 442.01p 447.63p 611592
13/05/2014 445.42p 448.03p 441.71p 443.42p 608821
12/05/2014 442.31p 446.73p 441.61p 444.62p 331550
09/05/2014 446.23p 446.23p 438.00p 441.61p 336239
08/05/2014 437.79p 446.43p 436.09p 444.62p 397262
07/05/2014 441.71p 443.62p 433.38p 436.09p 623293
06/05/2014 445.83p 447.23p 439.70p 441.71p 332600
02/05/2014 444.72p 449.24p 443.32p 446.13p 614956
01/05/2014 444.02p 449.14p 443.22p 446.23p 149858
30/04/2014 444.72p 450.84p 444.02p 445.32p 607907
29/04/2014 446.03p 447.73p 443.52p 447.73p 791972
28/04/2014 451.65p 454.26p 445.12p 446.03p 323028
25/04/2014 452.35p 455.66p 449.64p 452.65p 356306
24/04/2014 456.57p 462.89p 451.25p 455.66p 824240
23/04/2014 454.26p 457.37p 449.68p 455.46p 614294
22/04/2014 437.29p 452.95p 435.59p 452.55p 353188
17/04/2014 433.98p 437.39p 432.67p 433.48p 746618
16/04/2014 436.09p 437.39p 430.87p 432.47p 903884
15/04/2014 443.72p 444.96p 431.07p 432.57p 649884
14/04/2014 444.42p 447.83p 437.69p 442.01p 871575
11/04/2014 457.57p 462.49p 437.89p 444.12p 729794
10/04/2014 458.57p 462.49p 454.86p 462.49p 1071424
09/04/2014 450.64p 459.48p 450.64p 456.77p 387256
08/04/2014 461.49p 462.69p 449.44p 450.74p 642769
07/04/2014 466.81p 468.31p 460.27p 462.69p 823073
04/04/2014 462.99p 468.61p 459.78p 468.31p 517752
03/04/2014 451.15p 463.19p 450.74p 459.98p 920481
02/04/2014 440.81p 456.47p 440.81p 451.65p 1189348
01/04/2014 419.12p 437.19p 415.31p 436.89p 1239933
31/03/2014 419.62p 420.03p 414.20p 415.31p 1395079
28/03/2014 424.34p 424.34p 415.41p 416.61p 631141
27/03/2014 422.23p 422.84p 419.12p 421.53p 891658
26/03/2014 428.76p 430.67p 422.74p 423.54p 1975823
25/03/2014 428.96p 428.96p 422.94p 426.75p 1008783
24/03/2014 432.77p 434.58p 424.54p 425.15p 415069
21/03/2014 434.78p 438.40p 432.27p 432.27p 5286328
20/03/2014 436.89p 437.69p 432.67p 435.69p 846796
19/03/2014 433.98p 438.30p 433.98p 437.69p 772036
18/03/2014 432.27p 437.29p 428.76p 434.08p 459338
17/03/2014 426.75p 431.87p 422.64p 431.07p 789983
14/03/2014 429.06p 432.17p 421.93p 427.45p 424525
13/03/2014 438.90p 440.61p 432.07p 432.17p 401020
12/03/2014 427.86p 440.50p 424.44p 438.80p 1123022
11/03/2014 433.18p 433.18p 429.66p 430.67p 821797
10/03/2014 433.58p 435.69p 426.25p 430.67p 1639562
07/03/2014 442.81p 451.65p 434.58p 434.88p 994028
06/03/2014 443.01p 444.72p 440.40p 441.81p 839921
05/03/2014 440.50p 443.22p 438.10p 440.40p 912674
04/03/2014 438.10p 443.11p 435.49p 441.81p 1830337
03/03/2014 445.62p 451.85p 432.88p 435.49p 1015014
28/02/2014 452.05p 454.06p 449.74p 451.85p 597278
27/02/2014 451.75p 452.75p 445.42p 451.55p 926466
26/02/2014 444.72p 453.35p 443.22p 450.74p 440783
25/02/2014 442.21p 447.23p 441.71p 445.12p 516019
24/02/2014 440.10p 445.42p 436.99p 445.42p 345461
21/02/2014 442.51p 443.92p 439.60p 441.91p 478443
20/02/2014 439.70p 441.81p 435.08p 441.81p 508470
19/02/2014 439.60p 446.13p 438.80p 443.92p 529948
18/02/2014 434.88p 442.11p 430.57p 441.61p 896050
17/02/2014 429.36p 437.09p 426.45p 435.28p 387724
14/02/2014 424.14p 430.97p 424.14p 430.06p 338838
13/02/2014 428.26p 430.87p 423.83p 425.25p 360865
12/02/2014 430.16p 431.97p 426.35p 430.87p 505616
11/02/2014 430.37p 432.77p 424.14p 428.26p 432228
10/02/2014 431.07p 431.97p 425.65p 427.76p 394260
07/02/2014 437.59p 437.59p 430.77p 431.07p 716424
06/02/2014 424.74p 436.49p 424.34p 436.49p 756227
05/02/2014 419.93p 429.46p 417.42p 425.65p 727012
04/02/2014 411.39p 419.12p 411.39p 417.42p 675204
03/02/2014 412.80p 416.41p 411.69p 413.60p 871964
31/01/2014 415.61p 419.29p 410.89p 415.21p 986206
30/01/2014 415.41p 416.91p 409.89p 414.50p 588302
29/01/2014 425.65p 427.96p 413.60p 416.91p 680481
28/01/2014 417.92p 425.75p 417.32p 422.74p 426933
27/01/2014 422.43p 422.43p 411.69p 417.21p 605977
24/01/2014 426.95p 428.36p 419.72p 420.43p 823742
23/01/2014 424.54p 427.76p 423.84p 427.76p 640275
22/01/2014 429.86p 431.97p 424.64p 425.25p 427957
21/01/2014 430.06p 434.28p 426.25p 429.36p 533471
20/01/2014 426.65p 429.56p 425.55p 428.06p 388312
17/01/2014 426.35p 431.67p 424.64p 427.25p 375155

*Close Price adjusted for both dividends and splits