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
12/11/2010 335.10p 339.61p 328.57p 330.88p 2183609
11/11/2010 342.63p 344.53p 335.60p 339.11p 1797051
10/11/2010 352.46p 353.57p 341.32p 342.53p 2205123
09/11/2010 341.32p 354.17p 340.92p 352.26p 1934815
08/11/2010 340.62p 342.43p 339.01p 341.32p 825614
05/11/2010 337.61p 340.22p 334.99p 339.01p 471211
04/11/2010 330.08p 338.71p 330.08p 336.20p 944632
03/11/2010 326.97p 328.87p 325.66p 327.77p 1048115
02/11/2010 324.86p 326.46p 321.85p 325.96p 701020
01/11/2010 328.17p 328.77p 323.15p 324.66p 688640
29/10/2010 320.84p 326.46p 315.82p 324.05p 734905
28/10/2010 320.64p 324.76p 320.24p 321.14p 512714
27/10/2010 318.93p 322.95p 318.25p 320.24p 1126682
26/10/2010 323.55p 323.55p 318.93p 320.64p 929764
25/10/2010 324.05p 325.06p 320.14p 323.85p 596200
22/10/2010 326.56p 327.47p 322.05p 322.95p 490512
21/10/2010 323.25p 327.27p 320.84p 325.16p 783872
20/10/2010 320.84p 323.25p 318.63p 323.25p 679444
19/10/2010 320.24p 324.66p 318.33p 320.24p 1388896
18/10/2010 321.75p 321.98p 317.93p 318.93p 1043062
15/10/2010 325.86p 325.86p 318.33p 321.24p 561422
14/10/2010 332.79p 332.79p 324.96p 325.36p 725270
13/10/2010 316.63p 328.77p 312.41p 328.67p 1064655
12/10/2010 315.72p 317.43p 311.20p 316.93p 799484
11/10/2010 315.52p 317.61p 311.71p 315.72p 894360
08/10/2010 311.10p 313.61p 306.49p 311.00p 548954
07/10/2010 311.20p 316.22p 309.50p 314.12p 1212505
06/10/2010 306.18p 310.80p 306.08p 309.70p 1218522
05/10/2010 301.57p 306.18p 298.76p 304.88p 1042794
04/10/2010 301.17p 301.27p 298.15p 300.16p 955929
01/10/2010 301.87p 304.18p 298.96p 301.97p 1144445
30/09/2010 298.86p 303.98p 297.65p 300.16p 1387632
29/09/2010 302.47p 303.68p 298.86p 300.26p 1574428
28/09/2010 300.16p 303.37p 296.65p 302.27p 923568
27/09/2010 295.34p 300.36p 294.30p 299.56p 1673021
24/09/2010 296.15p 296.15p 291.83p 294.14p 2160301
23/09/2010 298.66p 298.66p 293.13p 295.04p 1624644
22/09/2010 296.05p 297.25p 290.62p 295.14p 2271557
21/09/2010 294.14p 295.54p 292.03p 294.14p 1092504
20/09/2010 286.81p 293.64p 286.81p 293.64p 813720
17/09/2010 291.13p 294.24p 287.38p 287.41p 2706981
16/09/2010 293.84p 294.54p 287.01p 287.01p 936417
15/09/2010 293.64p 294.64p 290.73p 292.93p 1542742
14/09/2010 296.65p 298.66p 292.33p 293.74p 2088191
13/09/2010 291.23p 296.35p 290.32p 295.14p 1375092
10/09/2010 278.78p 290.22p 278.78p 290.02p 1433714
09/09/2010 281.09p 283.60p 278.88p 283.00p 952515
08/09/2010 282.59p 282.59p 277.78p 280.39p 482387
07/09/2010 286.71p 287.99p 280.49p 280.89p 708733
06/09/2010 290.73p 290.73p 286.21p 289.02p 754609
03/09/2010 285.00p 286.71p 283.20p 286.51p 876134
02/09/2010 286.81p 287.21p 284.10p 285.71p 2185497
01/09/2010 275.67p 285.81p 274.56p 285.40p 1155802
31/08/2010 273.96p 274.06p 268.34p 274.06p 1150952
27/08/2010 277.17p 277.17p 269.04p 271.85p 2122804
26/08/2010 277.57p 280.08p 274.56p 276.87p 1345787
25/08/2010 277.17p 283.92p 274.26p 276.47p 1577274
24/08/2010 277.67p 280.99p 273.96p 277.17p 985430
23/08/2010 277.98p 281.59p 272.66p 280.99p 1098204
20/08/2010 286.11p 286.11p 272.45p 273.16p 2214535
19/08/2010 284.30p 287.61p 282.19p 284.40p 2501432
18/08/2010 278.58p 283.00p 278.52p 282.79p 2229994
17/08/2010 268.84p 280.59p 267.94p 280.59p 1950618
16/08/2010 266.53p 267.54p 260.21p 266.63p 834385
13/08/2010 266.73p 266.73p 257.50p 264.22p 858331
12/08/2010 263.82p 264.32p 259.10p 263.92p 1315021
11/08/2010 268.64p 268.64p 262.62p 262.72p 623133
10/08/2010 268.04p 269.84p 265.03p 268.64p 1154832
09/08/2010 265.03p 267.74p 259.00p 266.63p 693652
06/08/2010 261.01p 262.44p 258.00p 258.00p 2004127
05/08/2010 267.44p 267.44p 261.21p 261.81p 901946
04/08/2010 271.75p 271.75p 261.51p 265.63p 723733
03/08/2010 267.44p 270.85p 264.12p 270.85p 708032
02/08/2010 269.94p 272.05p 266.43p 269.54p 1067674
30/07/2010 273.86p 274.86p 266.63p 266.63p 742082
29/07/2010 270.75p 276.07p 270.75p 273.06p 661108
28/07/2010 273.06p 273.06p 270.05p 271.25p 735230
27/07/2010 270.95p 273.06p 268.54p 271.55p 1527091
26/07/2010 270.35p 274.86p 267.13p 269.04p 2228974
23/07/2010 266.93p 268.14p 265.23p 266.03p 1991126
22/07/2010 259.00p 266.73p 257.50p 265.73p 1360066
21/07/2010 257.30p 260.81p 256.69p 258.50p 1255428
20/07/2010 259.20p 263.02p 252.78p 253.68p 1980761
19/07/2010 257.60p 261.31p 256.09p 259.91p 681751
16/07/2010 267.64p 267.64p 257.80p 260.01p 1647841
15/07/2010 261.71p 278.48p 255.89p 265.63p 2305613
14/07/2010 266.03p 266.03p 256.99p 260.21p 703547
13/07/2010 269.54p 275.47p 267.13p 274.06p 983061
12/07/2010 264.42p 268.04p 264.42p 266.93p 469240
09/07/2010 268.84p 271.05p 263.72p 265.63p 527551
08/07/2010 261.11p 267.64p 259.30p 265.23p 936745
07/07/2010 258.70p 260.31p 253.28p 260.21p 1912526
06/07/2010 250.57p 259.30p 248.96p 259.30p 1673906
05/07/2010 246.15p 247.96p 243.04p 247.26p 858942
02/07/2010 245.45p 245.45p 240.43p 244.45p 1312361
01/07/2010 246.05p 249.47p 240.53p 241.33p 4280026
30/06/2010 248.86p 253.18p 248.76p 250.97p 900124
29/06/2010 251.87p 255.79p 248.96p 249.37p 1352342
28/06/2010 262.72p 262.72p 255.19p 257.10p 767171
25/06/2010 259.91p 259.91p 254.89p 258.00p 1278191
24/06/2010 262.52p 263.82p 256.79p 257.30p 1784563
23/06/2010 261.11p 266.23p 258.20p 260.61p 1721302
22/06/2010 263.22p 266.03p 260.71p 264.93p 1382948
21/06/2010 268.54p 269.14p 265.63p 266.03p 1301110
18/06/2010 265.93p 268.44p 263.32p 263.32p 1983804
17/06/2010 263.92p 268.44p 263.02p 264.82p 1782106
16/06/2010 270.85p 270.85p 263.52p 263.52p 1764768
15/06/2010 265.03p 269.98p 265.03p 268.24p 1418626
14/06/2010 264.93p 267.13p 262.01p 267.13p 2060580
11/06/2010 257.50p 263.82p 257.50p 260.71p 2087584
10/06/2010 257.80p 259.71p 253.18p 258.10p 1827631
09/06/2010 253.48p 260.31p 252.08p 256.99p 1843498
08/06/2010 257.60p 258.20p 250.27p 253.38p 996197
07/06/2010 262.32p 262.32p 255.19p 257.30p 963884
04/06/2010 271.05p 274.46p 260.21p 262.32p 966108
03/06/2010 274.46p 278.38p 270.65p 272.66p 2056319
02/06/2010 271.75p 273.06p 263.62p 270.65p 1349963
01/06/2010 262.01p 271.55p 259.30p 271.55p 1177485
28/05/2010 266.03p 267.54p 260.91p 261.11p 1672630
27/05/2010 252.48p 262.52p 252.48p 262.52p 3381749
26/05/2010 252.08p 256.49p 250.67p 253.28p 1047140
25/05/2010 245.55p 251.17p 242.44p 246.35p 1661956
24/05/2010 260.41p 260.41p 250.17p 255.69p 717069
21/05/2010 252.18p 257.90p 250.67p 256.19p 1731937
20/05/2010 258.70p 258.70p 253.58p 253.58p 1237895
19/05/2010 264.22p 265.03p 256.49p 257.40p 1160111
18/05/2010 254.48p 270.55p 254.48p 270.25p 1057408
17/05/2010 255.39p 261.28p 252.28p 252.28p 723215
14/05/2010 266.33p 266.63p 255.99p 258.00p 2040335
13/05/2010 259.10p 271.65p 259.10p 268.64p 1893255
12/05/2010 252.28p 263.32p 251.72p 258.80p 1452520
11/05/2010 253.98p 255.99p 246.96p 253.78p 624281
10/05/2010 252.38p 262.52p 250.77p 256.79p 1845979
07/05/2010 249.97p 259.60p 234.41p 241.64p 2558030
06/05/2010 263.12p 266.83p 256.39p 257.90p 1247421
05/05/2010 272.25p 272.25p 261.71p 266.83p 1200534
04/05/2010 285.91p 285.91p 267.94p 270.85p 1049185
30/04/2010 284.20p 287.61p 281.89p 283.20p 736133
29/04/2010 279.88p 284.00p 276.97p 282.79p 749979
28/04/2010 291.13p 291.13p 279.38p 279.98p 1198123
27/04/2010 295.04p 301.27p 295.04p 295.14p 1812359
26/04/2010 298.25p 303.17p 297.35p 297.85p 1061028
23/04/2010 291.93p 298.05p 291.03p 297.95p 552045
22/04/2010 298.05p 300.56p 288.42p 292.83p 1723795
21/04/2010 301.87p 306.18p 297.35p 297.55p 1071224
20/04/2010 299.56p 305.08p 298.15p 304.28p 1612371
19/04/2010 295.14p 297.15p 294.02p 297.15p 653030
16/04/2010 308.39p 308.39p 296.85p 297.45p 828170
15/04/2010 300.36p 307.29p 300.36p 306.49p 770635
14/04/2010 291.33p 303.37p 291.33p 302.07p 671329
13/04/2010 293.23p 298.66p 293.23p 295.24p 733603
12/04/2010 294.94p 298.35p 293.84p 296.15p 511406
09/04/2010 304.58p 304.88p 292.86p 297.65p 1320898
08/04/2010 292.33p 304.68p 289.72p 302.37p 3041232
07/04/2010 278.28p 290.73p 276.57p 289.02p 7799879
06/04/2010 276.07p 279.28p 275.16p 276.07p 1155086
01/04/2010 278.68p 278.68p 273.16p 274.86p 1717446
31/03/2010 277.17p 282.09p 271.25p 272.05p 722203
30/03/2010 279.58p 282.59p 279.58p 279.68p 996258
29/03/2010 279.58p 284.30p 279.58p 280.69p 935669
26/03/2010 282.49p 284.70p 279.08p 280.18p 493180
25/03/2010 273.76p 284.10p 272.76p 282.79p 465977
24/03/2010 276.47p 276.97p 270.25p 275.16p 376608
23/03/2010 272.05p 275.37p 271.85p 273.46p 746878
22/03/2010 277.67p 277.67p 270.85p 274.56p 593844
19/03/2010 275.77p 282.29p 274.16p 278.18p 1695150
18/03/2010 275.47p 276.90p 269.84p 271.95p 1193156
17/03/2010 272.76p 275.27p 269.34p 275.27p 928867
16/03/2010 268.04p 272.66p 267.64p 268.74p 1033548
15/03/2010 274.16p 274.16p 264.32p 264.82p 578163
12/03/2010 261.81p 274.46p 260.41p 272.05p 1962333
11/03/2010 260.91p 260.91p 256.79p 258.00p 1111653
10/03/2010 253.08p 260.21p 253.08p 259.50p 803167
09/03/2010 257.60p 257.90p 252.68p 254.79p 906266
08/03/2010 265.43p 265.93p 258.60p 258.90p 873029
05/03/2010 254.28p 267.94p 254.02p 263.02p 1627000
04/03/2010 240.43p 252.48p 240.43p 250.67p 2256547
03/03/2010 243.04p 245.65p 238.62p 242.94p 1873593
02/03/2010 241.23p 244.75p 240.63p 241.94p 2187787
01/03/2010 244.55p 246.15p 242.24p 243.44p 961076
26/02/2010 245.45p 248.16p 242.84p 243.34p 838472
25/02/2010 249.67p 251.87p 242.64p 242.64p 699817
24/02/2010 255.59p 255.59p 247.56p 250.17p 746017
23/02/2010 258.80p 259.40p 253.88p 254.48p 570817
22/02/2010 259.91p 259.91p 255.37p 255.99p 717256
19/02/2010 253.58p 258.60p 252.88p 258.00p 477605
18/02/2010 257.70p 261.71p 253.28p 257.60p 2846406
17/02/2010 252.08p 259.81p 252.08p 259.30p 931632
16/02/2010 246.55p 252.18p 245.25p 251.98p 1396752
15/02/2010 245.95p 249.06p 244.25p 244.75p 297668
12/02/2010 253.98p 254.18p 243.54p 246.75p 1172186
11/02/2010 257.80p 257.80p 247.06p 250.37p 676430
10/02/2010 251.67p 258.70p 251.07p 255.19p 884821
09/02/2010 252.58p 255.59p 246.45p 249.57p 1046373
08/02/2010 252.48p 255.29p 245.25p 251.47p 650542
05/02/2010 262.01p 264.02p 244.14p 248.96p 2137506
04/02/2010 275.37p 276.04p 262.52p 264.02p 1124394
03/02/2010 283.70p 285.10p 271.35p 274.96p 1326627
02/02/2010 268.24p 281.29p 266.33p 278.98p 1889046
01/02/2010 271.25p 271.75p 266.43p 271.05p 826741

*Close Price adjusted for both dividends and splits