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
03/04/2013 426.35p 430.87p 424.31p 426.95p 1114913
02/04/2013 424.14p 430.97p 422.80p 429.26p 874930
28/03/2013 416.41p 428.26p 416.01p 424.74p 1268911
27/03/2013 430.87p 433.78p 416.21p 416.21p 1421518
26/03/2013 429.86p 436.69p 426.65p 428.26p 1047713
25/03/2013 428.66p 435.49p 423.64p 426.75p 1082982
22/03/2013 421.43p 427.15p 419.62p 423.84p 984706
21/03/2013 425.35p 430.37p 421.53p 422.64p 908781
20/03/2013 424.34p 427.15p 422.64p 426.05p 553129
19/03/2013 420.73p 424.44p 419.82p 422.64p 1252580
18/03/2013 416.11p 423.44p 416.11p 422.13p 1006905
15/03/2013 415.71p 425.25p 415.71p 423.64p 2146085
14/03/2013 403.56p 417.32p 402.12p 416.31p 1815157
13/03/2013 404.06p 405.37p 401.65p 404.97p 730613
12/03/2013 399.04p 406.77p 399.04p 403.76p 815536
11/03/2013 403.56p 405.07p 395.41p 400.05p 1069226
08/03/2013 405.97p 408.28p 403.06p 405.07p 1180419
07/03/2013 398.44p 407.78p 398.44p 403.76p 948621
06/03/2013 398.54p 401.45p 397.68p 398.44p 938024
05/03/2013 392.32p 400.25p 392.32p 396.33p 2548526
04/03/2013 390.31p 395.03p 388.80p 388.91p 1093274
01/03/2013 391.52p 392.82p 387.50p 392.22p 649840
28/02/2013 389.51p 393.82p 385.79p 392.42p 1175449
27/02/2013 382.58p 387.80p 381.18p 387.40p 3643458
26/02/2013 381.68p 388.60p 376.46p 381.18p 852978
25/02/2013 391.01p 397.91p 384.59p 388.60p 990539
22/02/2013 375.85p 392.66p 375.85p 392.62p 1700842
21/02/2013 383.79p 383.79p 371.35p 376.06p 813396
20/02/2013 386.19p 388.10p 383.18p 383.38p 1093548
19/02/2013 379.17p 386.80p 375.75p 385.99p 1165668
18/02/2013 377.26p 379.77p 375.75p 377.26p 485343
15/02/2013 373.85p 379.77p 373.85p 378.57p 575570
14/02/2013 374.35p 378.57p 374.35p 376.56p 974785
13/02/2013 372.14p 377.86p 372.14p 376.36p 821331
12/02/2013 363.21p 374.15p 359.69p 374.15p 1022512
11/02/2013 363.91p 366.32p 362.20p 363.81p 392568
08/02/2013 358.29p 363.81p 357.28p 363.41p 463235
07/02/2013 363.11p 363.31p 356.28p 357.58p 636735
06/02/2013 358.29p 365.72p 357.58p 363.21p 1001297
05/02/2013 356.08p 362.40p 356.08p 357.68p 972196
04/02/2013 361.30p 361.80p 355.88p 356.38p 1951943
01/02/2013 354.77p 362.00p 354.77p 361.40p 1404958
31/01/2013 353.57p 357.18p 352.06p 354.97p 1170992
30/01/2013 363.00p 363.00p 354.27p 354.27p 2474684
29/01/2013 362.70p 363.61p 359.39p 362.10p 1507687
28/01/2013 361.50p 367.52p 361.00p 362.60p 699974
25/01/2013 362.80p 367.02p 361.50p 362.10p 771731
24/01/2013 358.59p 365.11p 358.59p 362.60p 1084006
23/01/2013 361.10p 362.40p 357.99p 359.49p 3145176
22/01/2013 363.00p 364.11p 358.79p 361.20p 874779
21/01/2013 356.38p 363.91p 353.37p 363.00p 1157506
18/01/2013 352.46p 355.38p 349.45p 354.97p 596710
17/01/2013 339.31p 351.26p 339.31p 351.26p 958688
16/01/2013 339.01p 340.52p 335.70p 338.91p 750450
15/01/2013 339.82p 345.34p 338.71p 339.61p 1316769
14/01/2013 337.31p 341.56p 335.30p 341.52p 1048241
11/01/2013 333.49p 336.70p 331.48p 336.70p 823309
10/01/2013 332.89p 335.60p 330.98p 333.29p 1626892
09/01/2013 332.69p 333.69p 327.27p 332.39p 2487593
08/01/2013 334.09p 335.50p 330.58p 331.28p 630875
07/01/2013 336.30p 340.12p 335.80p 337.51p 859383
04/01/2013 331.58p 336.30p 328.17p 335.70p 481689
03/01/2013 331.48p 334.90p 330.28p 332.99p 582462
02/01/2013 322.55p 332.99p 322.45p 332.29p 1062753
31/12/2012 316.02p 318.33p 316.02p 317.23p 201880
28/12/2012 323.95p 323.95p 317.63p 318.63p 264967
27/12/2012 318.43p 325.54p 318.43p 324.15p 279077
24/12/2012 320.54p 321.14p 318.63p 319.44p 71082
21/12/2012 321.75p 322.95p 312.71p 321.64p 1114536
20/12/2012 323.05p 326.36p 321.95p 323.55p 1059376
19/12/2012 321.44p 327.07p 321.44p 325.16p 824666
18/12/2012 315.42p 320.14p 315.02p 320.14p 654889
17/12/2012 311.71p 315.12p 308.34p 314.62p 507586
14/12/2012 315.42p 315.72p 309.30p 311.91p 799568
13/12/2012 309.00p 315.72p 308.59p 315.42p 2524314
12/12/2012 306.49p 309.00p 305.98p 308.59p 836902
11/12/2012 295.64p 306.99p 294.74p 306.29p 1010008
10/12/2012 295.74p 296.65p 293.54p 296.55p 921161
07/12/2012 292.13p 298.56p 291.13p 297.55p 792913
06/12/2012 287.71p 295.24p 286.31p 294.44p 933568
05/12/2012 290.02p 291.23p 287.91p 288.32p 509718
04/12/2012 290.22p 292.53p 287.81p 288.92p 838481
03/12/2012 292.63p 294.14p 290.32p 292.13p 948356
30/11/2012 293.54p 295.84p 291.83p 292.43p 1413816
29/11/2012 304.68p 304.68p 291.63p 293.84p 816615
28/11/2012 291.63p 292.13p 286.51p 291.23p 1064711
27/11/2012 294.24p 300.16p 293.74p 298.76p 1051689
26/11/2012 294.74p 296.15p 292.73p 293.84p 898918
23/11/2012 293.94p 296.78p 291.62p 296.75p 482986
22/11/2012 289.92p 296.45p 279.78p 294.44p 999544
21/11/2012 285.10p 297.25p 284.29p 295.64p 1049483
20/11/2012 292.33p 295.34p 291.03p 294.44p 2028073
19/11/2012 293.03p 294.05p 291.73p 292.13p 892332
16/11/2012 296.05p 296.05p 290.52p 290.52p 714311
15/11/2012 296.65p 298.05p 292.83p 295.95p 631231
14/11/2012 299.86p 303.57p 297.85p 299.66p 705145
13/11/2012 304.08p 304.08p 298.96p 300.56p 1020071
12/11/2012 309.70p 309.70p 304.38p 304.68p 945110
09/11/2012 311.71p 316.73p 298.15p 306.99p 1060810
08/11/2012 315.12p 315.62p 311.61p 312.41p 745486
07/11/2012 322.15p 322.65p 313.21p 313.21p 420780
06/11/2012 318.53p 320.54p 316.63p 320.44p 711089
05/11/2012 318.03p 318.53p 313.11p 317.43p 765602
02/11/2012 314.92p 318.93p 314.12p 318.23p 755256
01/11/2012 305.88p 314.91p 305.78p 314.82p 479160
31/10/2012 305.08p 311.91p 304.78p 306.39p 542530
30/10/2012 302.47p 308.09p 301.97p 305.58p 1111833
29/10/2012 300.66p 303.88p 297.87p 303.78p 494152
26/10/2012 304.18p 305.28p 298.98p 304.48p 436605
25/10/2012 304.08p 309.20p 303.17p 306.29p 536196
24/10/2012 303.27p 303.27p 298.76p 303.17p 691554
23/10/2012 308.39p 308.39p 301.27p 302.67p 461606
22/10/2012 307.49p 310.40p 306.18p 306.79p 413005
19/10/2012 307.69p 309.20p 306.18p 307.49p 635834
18/10/2012 307.29p 310.20p 303.57p 308.09p 890547
17/10/2012 309.90p 309.90p 299.96p 305.88p 1038980
16/10/2012 304.38p 309.40p 304.18p 307.69p 734591
15/10/2012 301.17p 304.78p 299.86p 303.78p 949552
12/10/2012 298.86p 303.47p 297.65p 300.86p 706106
11/10/2012 293.54p 300.46p 293.54p 298.86p 730552
10/10/2012 298.15p 299.76p 293.23p 294.14p 676999
09/10/2012 302.17p 302.37p 298.15p 298.35p 484968
08/10/2012 306.99p 307.19p 300.46p 300.86p 970390
05/10/2012 308.19p 309.70p 302.57p 308.29p 964949
04/10/2012 307.39p 307.69p 304.78p 306.39p 528982
03/10/2012 302.67p 308.09p 300.66p 306.29p 569055
02/10/2012 302.67p 305.88p 301.77p 303.98p 1095710
01/10/2012 299.86p 305.98p 299.86p 304.78p 1058250
28/09/2012 304.18p 310.50p 296.75p 299.46p 1883654
27/09/2012 308.39p 308.69p 302.77p 304.58p 1761123
26/09/2012 309.80p 314.02p 305.38p 306.08p 688406
25/09/2012 312.21p 316.83p 311.17p 312.31p 688853
24/09/2012 309.90p 315.42p 307.29p 312.21p 915480
21/09/2012 312.11p 317.43p 310.30p 310.90p 1278856
20/09/2012 320.24p 321.64p 309.20p 310.20p 795597
19/09/2012 315.22p 321.34p 312.21p 321.34p 1119443
18/09/2012 320.74p 320.94p 311.91p 313.81p 1777627
17/09/2012 313.91p 327.37p 313.01p 322.75p 2109781
14/09/2012 313.11p 320.44p 312.81p 319.74p 1625980
13/09/2012 305.48p 310.40p 304.68p 308.39p 1091409
12/09/2012 297.15p 308.29p 297.05p 305.78p 1017457
11/09/2012 301.17p 301.17p 295.24p 300.76p 635677
10/09/2012 299.66p 303.50p 294.84p 303.47p 539364
07/09/2012 297.65p 301.07p 294.14p 299.66p 1298668
06/09/2012 288.42p 292.83p 286.11p 292.23p 711412
05/09/2012 282.59p 286.84p 280.39p 286.81p 948719
04/09/2012 285.81p 289.92p 281.59p 281.89p 895135
03/09/2012 284.70p 286.61p 283.00p 286.41p 550724
31/08/2012 283.20p 287.41p 282.89p 283.00p 947490
30/08/2012 283.10p 284.60p 281.29p 281.79p 760858
29/08/2012 282.59p 285.10p 279.69p 281.99p 667953
28/08/2012 286.11p 286.11p 280.59p 281.09p 501756
24/08/2012 292.93p 292.93p 280.39p 284.40p 550316
23/08/2012 292.53p 292.53p 286.41p 288.01p 467880
22/08/2012 291.13p 292.93p 287.11p 289.22p 976154
21/08/2012 289.92p 293.23p 289.92p 293.13p 551953
20/08/2012 292.23p 292.23p 285.00p 287.81p 573179
17/08/2012 290.52p 294.24p 289.22p 291.93p 742977
16/08/2012 289.22p 290.52p 285.20p 288.52p 644169
15/08/2012 288.32p 289.62p 285.61p 287.31p 456858
14/08/2012 287.61p 287.61p 282.49p 287.31p 539789
13/08/2012 285.71p 288.62p 284.00p 285.81p 836535
10/08/2012 284.30p 286.71p 281.89p 286.71p 1347820
09/08/2012 280.59p 284.20p 278.58p 283.50p 1143007
08/08/2012 276.07p 280.61p 273.04p 280.59p 1347855
07/08/2012 271.85p 276.07p 271.05p 276.07p 1551212
06/08/2012 260.71p 272.25p 260.71p 271.05p 1164419
03/08/2012 253.78p 262.21p 253.78p 261.71p 1763104
02/08/2012 260.81p 262.11p 253.68p 253.68p 767688
01/08/2012 261.01p 263.72p 259.81p 260.41p 1161350
31/07/2012 264.72p 264.95p 259.71p 260.91p 1055602
30/07/2012 265.53p 266.93p 262.92p 264.82p 372201
27/07/2012 263.12p 264.02p 259.10p 262.82p 1000105
26/07/2012 258.30p 263.92p 253.98p 261.91p 1014587
25/07/2012 252.68p 260.21p 251.98p 256.99p 612595
24/07/2012 258.90p 259.00p 252.28p 253.28p 695867
23/07/2012 264.93p 265.35p 254.69p 255.39p 700441
20/07/2012 271.65p 271.65p 263.12p 264.32p 1191665
19/07/2012 271.55p 273.16p 268.94p 271.35p 1473194
18/07/2012 272.76p 272.76p 265.53p 268.94p 780038
17/07/2012 271.85p 272.96p 269.74p 270.75p 593274
16/07/2012 271.05p 273.26p 261.17p 272.05p 579301
13/07/2012 272.05p 274.76p 269.24p 271.05p 1310113
12/07/2012 269.74p 273.26p 266.83p 270.35p 648593
11/07/2012 273.66p 274.86p 268.84p 270.45p 1010967
10/07/2012 277.78p 278.88p 272.55p 276.07p 904433
09/07/2012 272.35p 274.06p 270.45p 271.75p 729960
06/07/2012 273.06p 278.78p 272.96p 273.46p 469819
05/07/2012 277.37p 282.79p 273.96p 276.57p 639244
04/07/2012 277.98p 279.48p 273.66p 278.18p 569107
03/07/2012 280.79p 280.99p 276.27p 278.78p 905824
02/07/2012 272.25p 281.79p 271.95p 279.38p 1234691
29/06/2012 265.23p 272.55p 263.52p 271.25p 877918
28/06/2012 267.54p 267.54p 254.59p 257.70p 1061669
27/06/2012 266.03p 267.64p 263.52p 266.63p 754830
26/06/2012 260.71p 265.53p 260.71p 264.02p 1092366
25/06/2012 266.83p 268.00p 258.20p 260.71p 744007
22/06/2012 270.75p 271.95p 266.23p 269.34p 779591
21/06/2012 269.84p 278.78p 269.04p 273.76p 1207877
20/06/2012 260.21p 271.35p 256.39p 271.35p 1321955

*Close Price adjusted for both dividends and splits