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
06/12/2021 2,192.00p 2,193.00p 2,136.00p 2,185.00p 268231
03/12/2021 2,167.00p 2,188.00p 2,143.00p 2,161.00p 1121247
02/12/2021 2,130.00p 2,153.00p 2,111.00p 2,140.00p 458627
01/12/2021 2,110.00p 2,186.00p 2,072.00p 2,185.00p 502798
30/11/2021 2,130.00p 2,130.00p 2,067.00p 2,090.00p 787274
29/11/2021 2,150.00p 2,213.00p 2,148.00p 2,150.00p 504218
26/11/2021 2,186.00p 2,206.00p 2,109.00p 2,109.00p 746943
25/11/2021 2,253.00p 2,304.00p 2,246.00p 2,300.00p 252967
24/11/2021 2,233.00p 2,264.00p 2,213.00p 2,250.00p 418812
23/11/2021 2,238.00p 2,260.00p 2,208.00p 2,232.00p 453204
22/11/2021 2,300.00p 2,300.00p 2,257.00p 2,261.00p 395645
19/11/2021 2,309.00p 2,309.00p 2,240.00p 2,283.00p 1209711
18/11/2021 2,332.00p 2,362.00p 2,229.00p 2,300.00p 473422
17/11/2021 2,382.00p 2,419.00p 2,310.00p 2,331.00p 431533
16/11/2021 2,401.00p 2,493.00p 2,339.00p 2,379.00p 644497
15/11/2021 2,355.00p 2,387.00p 2,337.00p 2,347.00p 805818
12/11/2021 2,339.00p 2,366.00p 2,322.99p 2,352.00p 509293
11/11/2021 2,312.00p 2,350.00p 2,311.00p 2,335.00p 234067
10/11/2021 2,266.00p 2,313.00p 2,265.00p 2,310.00p 855810
09/11/2021 2,289.00p 2,293.00p 2,255.00p 2,272.00p 289506
08/11/2021 2,290.00p 2,305.48p 2,277.00p 2,293.00p 681392
05/11/2021 2,245.00p 2,300.00p 2,238.00p 2,292.00p 359460
04/11/2021 2,220.00p 2,262.00p 2,209.00p 2,252.00p 539614
03/11/2021 2,226.00p 2,235.00p 2,190.00p 2,206.00p 161704
02/11/2021 2,208.00p 2,245.00p 2,197.00p 2,232.00p 259288
01/11/2021 2,202.00p 2,217.00p 2,192.00p 2,206.00p 253343
29/10/2021 2,198.00p 2,219.00p 2,187.00p 2,191.00p 309398
28/10/2021 2,206.00p 2,228.00p 2,180.00p 2,212.00p 164346
27/10/2021 2,201.00p 2,255.00p 2,198.50p 2,215.00p 431401
26/10/2021 2,157.00p 2,211.00p 2,157.00p 2,208.00p 182279
25/10/2021 2,156.00p 2,170.03p 2,156.00p 2,161.00p 198790
22/10/2021 2,167.00p 2,172.00p 2,139.00p 2,165.00p 252624
21/10/2021 2,076.00p 2,154.00p 2,071.00p 2,152.00p 412165
20/10/2021 2,114.00p 2,139.00p 2,105.00p 2,123.00p 235614
19/10/2021 2,100.00p 2,136.00p 2,095.99p 2,125.00p 315774
18/10/2021 2,099.00p 2,118.00p 2,084.00p 2,091.00p 399791
15/10/2021 2,117.00p 2,125.00p 2,095.00p 2,102.00p 552186
14/10/2021 2,068.00p 2,106.00p 2,057.00p 2,106.00p 610261
13/10/2021 2,042.00p 2,084.00p 2,034.00p 2,043.00p 609046
12/10/2021 1,998.00p 2,050.00p 1,989.00p 2,049.00p 649121
11/10/2021 2,074.00p 2,082.00p 2,026.00p 2,034.00p 766705
08/10/2021 2,106.00p 2,108.00p 2,078.00p 2,086.00p 702580
07/10/2021 2,088.00p 2,113.00p 2,066.00p 2,106.00p 441178
06/10/2021 2,014.00p 2,074.00p 1,981.50p 2,055.00p 726626
05/10/2021 2,013.00p 2,049.00p 1,995.00p 2,036.00p 445338
04/10/2021 2,040.00p 2,061.00p 1,992.49p 1,999.50p 879455
01/10/2021 2,008.00p 2,059.00p 1,988.00p 2,047.00p 389714
30/09/2021 2,047.00p 2,093.00p 2,034.00p 2,045.00p 455354
29/09/2021 2,000.00p 2,061.00p 2,000.00p 2,030.00p 503677
28/09/2021 2,110.00p 2,110.00p 2,002.00p 2,026.00p 421788
27/09/2021 2,157.00p 2,157.00p 2,109.00p 2,112.00p 631769
24/09/2021 2,148.00p 2,153.00p 2,109.00p 2,126.00p 259377
23/09/2021 2,182.00p 2,196.00p 2,155.00p 2,160.00p 284911
22/09/2021 2,111.00p 2,176.00p 2,111.00p 2,166.00p 332140
21/09/2021 2,089.00p 2,119.00p 2,079.00p 2,100.00p 607266
20/09/2021 2,137.00p 2,162.00p 2,060.00p 2,072.00p 455367
17/09/2021 2,255.00p 2,257.00p 2,167.00p 2,176.00p 871917
16/09/2021 2,198.00p 2,244.00p 2,187.98p 2,238.00p 455482
15/09/2021 2,199.00p 2,199.00p 2,157.00p 2,172.00p 412556
14/09/2021 2,233.00p 2,239.00p 2,182.00p 2,194.00p 231191
13/09/2021 2,268.00p 2,276.00p 2,197.00p 2,235.00p 314136
10/09/2021 2,259.00p 2,274.00p 2,244.00p 2,256.00p 235021
09/09/2021 2,208.00p 2,248.00p 2,176.00p 2,248.00p 324403
08/09/2021 2,247.00p 2,261.00p 2,223.00p 2,223.00p 866282
07/09/2021 2,293.00p 2,302.00p 2,256.00p 2,264.00p 254323
06/09/2021 2,269.00p 2,301.00p 2,254.00p 2,299.00p 327765
03/09/2021 2,295.00p 2,295.00p 2,249.00p 2,253.00p 375861
02/09/2021 2,219.00p 2,302.00p 2,219.00p 2,293.00p 389912
01/09/2021 2,234.00p 2,257.00p 2,211.00p 2,257.00p 345929
31/08/2021 2,200.00p 2,220.00p 2,166.00p 2,198.00p 315545
30/08/2021 2,199.00p 2,204.00p 2,159.00p 2,197.00p 218228
27/08/2021 2,199.00p 2,204.00p 2,159.00p 2,197.00p 218228
26/08/2021 2,179.00p 2,205.00p 2,168.00p 2,187.00p 175727
25/08/2021 2,152.00p 2,199.00p 2,140.00p 2,192.00p 283358
24/08/2021 2,166.00p 2,175.00p 2,133.00p 2,151.00p 373053
23/08/2021 2,212.00p 2,212.00p 2,158.00p 2,158.00p 141747
20/08/2021 2,132.00p 2,185.00p 2,109.00p 2,178.00p 427122
19/08/2021 2,189.00p 2,189.00p 2,115.13p 2,135.00p 381175
18/08/2021 2,197.00p 2,207.00p 2,173.00p 2,193.00p 236298
17/08/2021 2,147.00p 2,196.00p 2,145.00p 2,196.00p 321975
16/08/2021 2,203.00p 2,206.00p 2,160.00p 2,167.00p 162100
13/08/2021 2,197.00p 2,234.00p 2,197.00p 2,212.00p 195451
12/08/2021 2,216.00p 2,238.75p 2,181.00p 2,198.00p 153902
11/08/2021 2,166.00p 2,228.00p 2,163.00p 2,219.00p 294147
10/08/2021 2,183.00p 2,191.00p 2,171.00p 2,182.00p 490538
09/08/2021 2,180.00p 2,204.00p 2,161.00p 2,188.00p 357973
06/08/2021 2,195.00p 2,199.00p 2,170.00p 2,176.00p 231746
05/08/2021 2,174.00p 2,204.00p 2,171.00p 2,196.00p 622602
04/08/2021 2,193.00p 2,193.00p 2,156.00p 2,180.00p 772543
03/08/2021 2,190.00p 2,202.00p 2,148.00p 2,177.00p 399533
02/08/2021 2,193.00p 2,207.00p 2,163.00p 2,194.00p 401806
30/07/2021 2,228.00p 2,228.00p 2,160.00p 2,170.00p 442735
29/07/2021 2,260.00p 2,312.00p 2,235.00p 2,253.00p 900293
28/07/2021 2,184.00p 2,231.00p 2,183.00p 2,231.00p 473850
27/07/2021 2,241.00p 2,244.00p 2,173.00p 2,184.00p 489517
26/07/2021 2,234.00p 2,276.00p 2,223.00p 2,263.00p 286850
23/07/2021 2,207.00p 2,245.00p 2,196.00p 2,238.00p 337862
22/07/2021 2,147.00p 2,214.00p 2,146.00p 2,180.00p 515418
21/07/2021 2,061.00p 2,132.24p 2,040.28p 2,131.00p 440329
20/07/2021 1,991.50p 2,035.00p 1,988.00p 2,027.00p 509031
19/07/2021 2,041.00p 2,064.72p 1,976.50p 1,989.00p 475832
16/07/2021 2,104.00p 2,114.00p 2,077.00p 2,082.00p 298995
15/07/2021 2,149.00p 2,154.00p 2,086.00p 2,091.00p 331399
14/07/2021 2,177.00p 2,185.00p 2,151.00p 2,151.00p 375507
13/07/2021 2,174.00p 2,199.00p 2,166.41p 2,193.00p 559652
12/07/2021 2,133.00p 2,177.00p 2,133.00p 2,169.00p 251630
09/07/2021 2,082.00p 2,148.00p 2,068.00p 2,146.00p 392531
08/07/2021 2,163.00p 2,173.00p 2,054.00p 2,070.00p 456985
07/07/2021 2,165.00p 2,188.00p 2,155.00p 2,180.00p 663889
06/07/2021 2,196.00p 2,197.00p 2,142.00p 2,160.00p 356031
05/07/2021 2,162.00p 2,204.00p 2,158.00p 2,204.00p 170972
02/07/2021 2,168.00p 2,176.00p 2,149.00p 2,167.00p 432205
01/07/2021 2,140.00p 2,162.00p 2,124.00p 2,162.00p 502609
30/06/2021 2,189.00p 2,193.00p 2,104.00p 2,124.00p 589343
29/06/2021 2,160.00p 2,199.50p 2,146.48p 2,189.00p 390278
28/06/2021 2,180.00p 2,198.00p 2,148.00p 2,154.00p 401863
25/06/2021 2,171.00p 2,202.00p 2,156.00p 2,201.00p 313529
24/06/2021 2,181.00p 2,198.00p 2,168.00p 2,168.00p 443570
23/06/2021 2,180.00p 2,217.00p 2,164.00p 2,172.00p 262602
22/06/2021 2,186.00p 2,192.00p 2,155.00p 2,181.00p 317045
21/06/2021 2,115.00p 2,186.00p 2,097.00p 2,186.00p 534029
18/06/2021 2,195.00p 2,195.00p 2,105.00p 2,115.00p 922200
17/06/2021 2,210.00p 2,235.00p 2,165.00p 2,193.00p 989533
16/06/2021 2,258.00p 2,278.01p 2,242.00p 2,253.00p 727507
15/06/2021 2,348.00p 2,355.00p 2,234.00p 2,253.00p 599459
14/06/2021 2,305.00p 2,352.00p 2,296.00p 2,340.00p 554958
11/06/2021 2,233.00p 2,292.00p 2,221.00p 2,289.00p 362491
10/06/2021 2,226.00p 2,227.00p 2,181.00p 2,223.00p 381230
09/06/2021 2,277.00p 2,279.28p 2,199.00p 2,221.00p 731480
08/06/2021 2,214.00p 2,319.00p 2,214.00p 2,283.00p 1341833
07/06/2021 2,160.00p 2,177.00p 2,147.00p 2,156.00p 207854
04/06/2021 2,148.00p 2,160.00p 2,128.98p 2,158.00p 284030
03/06/2021 2,184.00p 2,184.00p 2,145.00p 2,150.00p 305708
02/06/2021 2,169.00p 2,201.00p 2,164.00p 2,185.00p 591878
01/06/2021 2,088.00p 2,180.00p 2,088.00p 2,168.00p 309507
31/05/2021 2,090.00p 2,111.00p 2,069.00p 2,103.00p 444079
28/05/2021 2,090.00p 2,111.00p 2,069.00p 2,103.00p 444079
27/05/2021 2,064.00p 2,086.00p 2,064.00p 2,071.00p 675742
26/05/2021 2,088.00p 2,105.00p 2,062.00p 2,080.00p 446443
25/05/2021 2,091.00p 2,093.00p 2,061.00p 2,086.00p 421151
24/05/2021 2,044.00p 2,071.00p 2,044.00p 2,071.00p 281701
21/05/2021 2,039.00p 2,049.00p 2,024.00p 2,032.00p 358578
20/05/2021 1,992.00p 2,038.00p 1,978.00p 2,035.00p 375462
19/05/2021 1,990.00p 1,998.50p 1,949.50p 1,971.50p 496925
18/05/2021 2,048.00p 2,054.00p 2,007.00p 2,013.00p 342074
17/05/2021 2,054.00p 2,069.00p 2,016.00p 2,016.00p 335901
14/05/2021 2,010.00p 2,058.00p 2,010.00p 2,054.00p 290406
13/05/2021 1,956.00p 1,971.00p 1,924.50p 2,005.00p 604540
12/05/2021 1,997.50p 2,020.00p 1,979.00p 1,983.00p 514462
11/05/2021 2,044.00p 2,065.00p 1,989.50p 2,006.00p 495336
10/05/2021 2,140.00p 2,150.00p 2,066.00p 2,079.00p 427719
07/05/2021 2,080.00p 2,135.00p 2,076.00p 2,125.00p 409207
06/05/2021 2,075.00p 2,098.00p 2,066.00p 2,070.00p 506493
05/05/2021 2,080.00p 2,112.00p 2,060.00p 2,076.00p 428302
04/05/2021 2,197.00p 2,204.00p 2,076.00p 2,076.00p 646189
03/05/2021 2,108.00p 2,196.00p 2,108.00p 2,186.00p 875343
30/04/2021 2,108.00p 2,196.00p 2,108.00p 2,186.00p 875343
29/04/2021 2,106.00p 2,131.00p 2,098.00p 2,125.00p 550711
28/04/2021 2,078.00p 2,102.16p 2,078.00p 2,100.00p 740953
27/04/2021 2,072.00p 2,086.00p 2,065.00p 2,076.00p 450025
26/04/2021 2,045.00p 2,087.00p 2,028.00p 2,084.00p 422328
23/04/2021 2,023.00p 2,049.00p 2,016.00p 2,046.00p 310348
22/04/2021 2,020.00p 2,040.00p 1,996.50p 2,039.00p 396656
21/04/2021 1,988.00p 2,013.00p 1,973.00p 2,001.00p 602348
20/04/2021 2,014.00p 2,014.00p 1,966.00p 1,969.00p 453843
19/04/2021 2,006.00p 2,023.00p 1,975.50p 2,004.00p 477132
16/04/2021 2,053.00p 2,056.00p 2,004.00p 2,017.00p 439604
15/04/2021 2,032.00p 2,057.00p 2,011.00p 2,050.00p 337948
14/04/2021 2,002.00p 2,018.00p 1,972.50p 2,018.00p 417170
13/04/2021 1,972.50p 2,009.00p 1,969.00p 1,987.00p 244324
12/04/2021 1,972.00p 1,994.48p 1,952.50p 1,982.50p 244197
09/04/2021 1,980.50p 2,007.00p 1,941.00p 1,968.00p 389747
08/04/2021 1,950.00p 1,986.50p 1,948.96p 1,986.50p 350176
07/04/2021 1,924.00p 1,947.50p 1,902.50p 1,936.50p 357241
06/04/2021 1,908.00p 1,931.00p 1,903.50p 1,903.50p 322443
02/04/2021 1,853.00p 1,900.50p 1,843.50p 1,896.50p 373213
01/04/2021 1,853.00p 1,900.50p 1,843.50p 1,896.50p 373213
31/03/2021 1,880.00p 1,892.00p 1,836.00p 1,842.00p 616959
30/03/2021 1,861.00p 1,903.00p 1,861.00p 1,886.00p 385566
29/03/2021 1,861.00p 1,898.00p 1,861.00p 1,867.00p 293281
26/03/2021 1,900.00p 1,914.00p 1,867.00p 1,875.00p 600600
25/03/2021 1,872.00p 1,898.00p 1,859.00p 1,885.00p 428262
24/03/2021 1,849.00p 1,885.00p 1,838.00p 1,884.00p 374399
23/03/2021 1,861.00p 1,894.00p 1,861.00p 1,869.00p 683478
22/03/2021 1,854.00p 1,890.00p 1,834.00p 1,880.00p 356469
19/03/2021 1,889.00p 1,909.00p 1,856.00p 1,861.00p 1481833
18/03/2021 1,908.00p 1,923.00p 1,892.00p 1,907.00p 405598
17/03/2021 1,921.00p 1,930.00p 1,885.00p 1,896.00p 474878
16/03/2021 1,915.00p 1,959.00p 1,907.00p 1,929.00p 550143
15/03/2021 1,915.00p 1,923.00p 1,894.00p 1,902.00p 350570
12/03/2021 1,903.00p 1,916.00p 1,892.00p 1,905.00p 709261
11/03/2021 1,917.00p 1,972.00p 1,910.00p 1,919.00p 567211
10/03/2021 1,870.00p 1,921.00p 1,864.00p 1,903.00p 403052
09/03/2021 1,848.00p 1,888.00p 1,829.00p 1,888.00p 970495
08/03/2021 1,817.00p 1,853.00p 1,803.00p 1,853.00p 439052
05/03/2021 1,794.00p 1,846.00p 1,787.00p 1,811.00p 724703
04/03/2021 1,830.00p 1,841.00p 1,787.00p 1,820.00p 824929
03/03/2021 1,798.00p 1,853.00p 1,780.00p 1,849.00p 514094
02/03/2021 1,762.00p 1,799.50p 1,758.00p 1,780.00p 285883
01/03/2021 1,742.00p 1,777.00p 1,742.00p 1,773.00p 434747

*Close Price adjusted for both dividends and splits