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
15/05/2020 1,081.00p 1,093.00p 1,047.00p 1,071.00p 608176
14/05/2020 1,072.00p 1,085.00p 1,033.00p 1,061.00p 2289034
13/05/2020 1,099.00p 1,108.00p 1,078.00p 1,091.00p 772544
12/05/2020 1,124.00p 1,139.00p 1,092.00p 1,120.00p 997454
11/05/2020 1,162.00p 1,163.67p 1,086.02p 1,125.00p 1126368
08/05/2020 1,137.00p 1,162.00p 1,119.00p 1,157.00p 878447
07/05/2020 1,137.00p 1,162.00p 1,119.00p 1,157.00p 878447
06/05/2020 1,109.00p 1,138.00p 1,079.00p 1,138.00p 1405983
05/05/2020 1,095.00p 1,118.00p 1,079.00p 1,095.00p 1481268
04/05/2020 1,031.00p 1,111.00p 1,030.00p 1,072.00p 1972945
01/05/2020 1,092.00p 1,094.43p 1,061.00p 1,085.00p 459365
30/04/2020 1,190.00p 1,200.00p 1,096.00p 1,128.00p 2105026
29/04/2020 1,077.00p 1,179.00p 1,057.44p 1,166.00p 1423449
28/04/2020 1,050.00p 1,099.00p 1,050.00p 1,068.00p 540902
27/04/2020 1,050.00p 1,067.00p 1,030.00p 1,044.00p 712092
24/04/2020 999.00p 1,034.00p 975.50p 1,030.00p 695322
23/04/2020 996.00p 1,024.00p 963.00p 1,011.00p 754704
22/04/2020 936.50p 1,013.00p 924.16p 980.50p 1152464
21/04/2020 979.50p 985.50p 920.50p 923.50p 701649
20/04/2020 971.50p 1,001.00p 943.50p 993.50p 685897
16/04/2020 947.00p 974.00p 909.00p 927.50p 1383777
15/04/2020 1,002.00p 1,002.00p 919.50p 938.00p 1218803
14/04/2020 1,113.00p 1,117.00p 1,011.00p 1,011.00p 1575836
09/04/2020 1,072.00p 1,160.00p 1,068.00p 1,096.00p 1850902
08/04/2020 1,010.00p 1,092.00p 993.50p 1,054.00p 1272063
07/04/2020 965.00p 1,059.00p 965.00p 1,023.00p 2563808
06/04/2020 840.50p 954.00p 840.50p 954.00p 1652008
03/04/2020 816.50p 824.00p 781.00p 823.00p 980616
02/04/2020 855.50p 874.92p 797.27p 817.50p 1046422
01/04/2020 875.00p 905.50p 848.00p 865.00p 1374793
31/03/2020 877.50p 908.00p 864.50p 896.50p 1288261
30/03/2020 893.50p 904.34p 814.92p 872.00p 1214644
27/03/2020 908.50p 910.97p 845.50p 882.50p 1730602
26/03/2020 833.00p 940.00p 810.00p 936.50p 1597857
25/03/2020 827.00p 940.50p 820.50p 858.50p 2855669
24/03/2020 694.00p 797.00p 665.00p 797.00p 2126012
23/03/2020 687.00p 734.00p 651.00p 672.50p 2099146
20/03/2020 773.50p 814.48p 716.00p 720.50p 7854013
19/03/2020 569.00p 749.85p 452.00p 673.00p 3490419
18/03/2020 798.50p 798.50p 559.50p 559.50p 3022992
17/03/2020 883.50p 902.35p 771.00p 829.50p 2152986
16/03/2020 1,025.00p 1,030.00p 810.00p 857.00p 2408569
13/03/2020 1,100.00p 1,123.00p 1,028.00p 1,050.00p 1706132
12/03/2020 1,200.00p 1,200.00p 1,037.00p 1,059.00p 1651170
11/03/2020 1,270.00p 1,315.00p 1,261.00p 1,267.00p 4479306
10/03/2020 1,380.00p 1,388.00p 1,256.00p 1,267.00p 1748992
09/03/2020 1,452.00p 1,452.00p 1,328.00p 1,354.00p 3177312
06/03/2020 1,648.00p 1,648.00p 1,534.00p 1,553.00p 1313792
05/03/2020 1,717.00p 1,733.00p 1,656.00p 1,681.00p 1172225
04/03/2020 1,692.00p 1,723.00p 1,667.00p 1,721.00p 1595467
03/03/2020 1,634.00p 1,680.00p 1,623.00p 1,667.00p 1947947
02/03/2020 1,616.00p 1,656.00p 1,566.00p 1,604.00p 1617719
28/02/2020 1,643.00p 1,650.00p 1,566.00p 1,592.00p 1307149
27/02/2020 1,761.00p 1,761.00p 1,646.32p 1,672.00p 1364327
26/02/2020 1,762.00p 1,772.00p 1,703.00p 1,769.00p 1110576
25/02/2020 1,835.00p 1,835.00p 1,755.00p 1,757.00p 633025
24/02/2020 1,832.00p 1,840.00p 1,786.00p 1,804.00p 842246
21/02/2020 1,860.00p 1,896.00p 1,846.00p 1,877.00p 722860
20/02/2020 1,850.00p 1,870.00p 1,850.00p 1,859.00p 733198
19/02/2020 1,862.00p 1,876.00p 1,847.00p 1,865.00p 475733
18/02/2020 1,820.00p 1,850.00p 1,816.50p 1,840.00p 1002065
17/02/2020 1,818.00p 1,845.00p 1,814.00p 1,837.00p 375790
14/02/2020 1,816.00p 1,828.00p 1,797.00p 1,816.00p 570320
13/02/2020 1,786.00p 1,812.00p 1,783.00p 1,810.00p 988703
12/02/2020 1,771.00p 1,804.00p 1,771.00p 1,790.00p 1254034
11/02/2020 1,795.00p 1,804.00p 1,780.00p 1,785.00p 1564954
10/02/2020 1,744.00p 1,778.00p 1,744.00p 1,776.00p 358007
07/02/2020 1,764.00p 1,772.00p 1,747.00p 1,753.00p 481548
06/02/2020 1,757.00p 1,759.00p 1,728.00p 1,747.00p 409433
05/02/2020 1,755.00p 1,771.00p 1,739.00p 1,745.00p 689462
04/02/2020 1,761.00p 1,761.00p 1,732.00p 1,742.00p 613122
03/02/2020 1,752.00p 1,753.00p 1,705.00p 1,729.00p 840865
31/01/2020 1,722.00p 1,770.00p 1,707.00p 1,742.00p 1053096
30/01/2020 1,761.00p 1,761.00p 1,698.00p 1,699.00p 1001391
29/01/2020 1,703.00p 1,721.40p 1,690.00p 1,720.00p 660047
28/01/2020 1,706.00p 1,706.00p 1,674.00p 1,697.00p 731702
27/01/2020 1,661.00p 1,686.00p 1,652.61p 1,682.00p 585612
24/01/2020 1,696.00p 1,714.00p 1,692.00p 1,696.00p 556483
23/01/2020 1,695.00p 1,695.40p 1,675.00p 1,678.00p 383225
22/01/2020 1,710.00p 1,722.00p 1,693.00p 1,693.00p 421676
21/01/2020 1,689.00p 1,706.00p 1,683.00p 1,706.00p 426086
20/01/2020 1,677.00p 1,702.00p 1,667.80p 1,695.00p 397038
17/01/2020 1,680.00p 1,693.39p 1,665.00p 1,671.00p 446431
16/01/2020 1,683.00p 1,683.00p 1,648.00p 1,663.00p 474887
15/01/2020 1,657.00p 1,662.00p 1,644.00p 1,660.00p 474735
14/01/2020 1,664.00p 1,664.00p 1,644.00p 1,651.00p 604614
13/01/2020 1,619.00p 1,651.00p 1,613.00p 1,646.00p 750692
10/01/2020 1,624.00p 1,635.00p 1,614.00p 1,615.00p 341465
09/01/2020 1,615.00p 1,627.00p 1,600.00p 1,624.00p 443181
08/01/2020 1,599.00p 1,613.00p 1,583.00p 1,610.00p 521198
07/01/2020 1,650.00p 1,650.00p 1,598.00p 1,609.00p 598738
06/01/2020 1,610.00p 1,610.00p 1,572.00p 1,603.00p 476171
03/01/2020 1,614.00p 1,627.00p 1,607.00p 1,626.00p 321093
02/01/2020 1,624.00p 1,640.00p 1,619.51p 1,640.00p 425674
31/12/2019 1,630.00p 1,632.52p 1,610.00p 1,610.00p 83238
30/12/2019 1,644.00p 1,651.00p 1,633.00p 1,633.00p 338919
27/12/2019 1,626.00p 1,645.00p 1,622.00p 1,642.00p 306314
24/12/2019 1,617.00p 1,636.50p 1,615.01p 1,625.00p 57559
23/12/2019 1,599.00p 1,624.00p 1,596.00p 1,614.00p 243278
20/12/2019 1,609.00p 1,613.00p 1,595.00p 1,605.00p 799768
19/12/2019 1,596.00p 1,609.00p 1,585.00p 1,606.00p 625232
18/12/2019 1,562.00p 1,598.00p 1,562.00p 1,596.00p 581750
17/12/2019 1,595.00p 1,600.00p 1,563.00p 1,584.00p 990665
16/12/2019 1,563.00p 1,609.00p 1,563.00p 1,601.00p 1153035
13/12/2019 1,599.00p 1,632.00p 1,553.00p 1,562.00p 957173
12/12/2019 1,547.00p 1,548.00p 1,522.00p 1,539.00p 870584
11/12/2019 1,553.00p 1,553.00p 1,513.00p 1,530.00p 566174
10/12/2019 1,530.00p 1,545.00p 1,522.00p 1,536.00p 556248
09/12/2019 1,574.00p 1,574.00p 1,546.00p 1,555.00p 667674
06/12/2019 1,534.00p 1,561.50p 1,534.00p 1,561.00p 474605
05/12/2019 1,519.00p 1,553.00p 1,519.00p 1,550.00p 993837
04/12/2019 1,540.00p 1,553.56p 1,523.00p 1,553.00p 1082881
03/12/2019 1,545.00p 1,550.00p 1,503.00p 1,533.00p 741212
02/12/2019 1,539.00p 1,550.00p 1,528.00p 1,542.00p 982464
29/11/2019 1,560.00p 1,561.00p 1,527.00p 1,531.00p 541463
28/11/2019 1,544.00p 1,571.00p 1,544.00p 1,563.00p 871621
27/11/2019 1,538.00p 1,564.00p 1,531.00p 1,564.00p 693497
26/11/2019 1,527.00p 1,540.00p 1,503.00p 1,536.00p 842642
25/11/2019 1,498.00p 1,516.00p 1,481.00p 1,508.00p 503048
22/11/2019 1,494.00p 1,502.00p 1,474.00p 1,488.00p 539214
21/11/2019 1,488.00p 1,490.51p 1,444.90p 1,470.00p 1371487
20/11/2019 1,519.00p 1,529.00p 1,481.00p 1,489.00p 652053
19/11/2019 1,528.00p 1,614.00p 1,514.00p 1,521.00p 1295884
18/11/2019 1,495.00p 1,510.00p 1,478.00p 1,494.00p 444142
15/11/2019 1,496.00p 1,496.00p 1,466.00p 1,491.00p 459814
14/11/2019 1,478.00p 1,492.00p 1,469.00p 1,479.00p 480128
13/11/2019 1,466.00p 1,476.00p 1,459.00p 1,471.00p 534227
12/11/2019 1,485.00p 1,491.00p 1,468.00p 1,487.00p 667877
11/11/2019 1,436.00p 1,482.00p 1,429.00p 1,471.00p 503356
08/11/2019 1,457.00p 1,465.00p 1,448.00p 1,453.00p 306223
07/11/2019 1,501.00p 1,501.00p 1,464.00p 1,473.00p 676577
06/11/2019 1,484.00p 1,487.00p 1,470.00p 1,481.00p 552571
05/11/2019 1,464.00p 1,497.00p 1,447.00p 1,480.00p 835944
04/11/2019 1,485.00p 1,491.00p 1,449.00p 1,452.00p 624050
01/11/2019 1,498.00p 1,498.00p 1,483.00p 1,486.00p 688753
31/10/2019 1,490.00p 1,507.00p 1,483.00p 1,486.00p 294437
30/10/2019 1,485.00p 1,494.00p 1,480.00p 1,494.00p 327720
29/10/2019 1,500.00p 1,502.00p 1,479.00p 1,485.00p 502470
28/10/2019 1,490.00p 1,502.00p 1,481.00p 1,501.00p 1425521
25/10/2019 1,475.00p 1,496.00p 1,473.00p 1,483.00p 438797
24/10/2019 1,432.00p 1,485.00p 1,432.00p 1,485.00p 689677
23/10/2019 1,420.00p 1,437.00p 1,409.00p 1,437.00p 846361
22/10/2019 1,439.00p 1,451.00p 1,428.00p 1,437.00p 540808
21/10/2019 1,428.00p 1,445.00p 1,420.00p 1,432.00p 723485
18/10/2019 1,429.00p 1,449.00p 1,419.20p 1,425.00p 794220
17/10/2019 1,400.00p 1,469.00p 1,386.00p 1,440.00p 2414434
16/10/2019 1,388.00p 1,402.00p 1,378.00p 1,395.00p 1145115
15/10/2019 1,396.00p 1,405.00p 1,371.00p 1,392.00p 1322953
14/10/2019 1,372.00p 1,378.00p 1,352.00p 1,378.00p 771968
11/10/2019 1,347.00p 1,398.00p 1,340.00p 1,382.00p 1356219
10/10/2019 1,341.00p 1,343.00p 1,322.00p 1,342.00p 325995
09/10/2019 1,345.00p 1,348.00p 1,323.00p 1,331.00p 687428
08/10/2019 1,355.00p 1,355.00p 1,320.00p 1,326.00p 630762
07/10/2019 1,341.00p 1,350.00p 1,329.00p 1,338.00p 444781
04/10/2019 1,318.00p 1,336.00p 1,303.00p 1,336.00p 829161
03/10/2019 1,330.00p 1,348.00p 1,304.00p 1,324.00p 685129
02/10/2019 1,389.00p 1,404.09p 1,332.00p 1,337.00p 784947
01/10/2019 1,458.00p 1,469.00p 1,412.00p 1,413.00p 418558
30/09/2019 1,465.00p 1,471.00p 1,455.00p 1,455.00p 231663
27/09/2019 1,449.00p 1,460.00p 1,437.00p 1,460.00p 408550
26/09/2019 1,405.00p 1,446.00p 1,404.01p 1,432.00p 395338
25/09/2019 1,430.00p 1,430.00p 1,384.00p 1,405.00p 641423
24/09/2019 1,436.00p 1,455.01p 1,430.00p 1,431.00p 382354
23/09/2019 1,456.00p 1,456.00p 1,420.00p 1,441.00p 363110
20/09/2019 1,454.00p 1,457.00p 1,442.00p 1,447.00p 630942
19/09/2019 1,428.00p 1,459.00p 1,428.00p 1,442.00p 403130
18/09/2019 1,433.00p 1,441.00p 1,420.00p 1,440.00p 547721
17/09/2019 1,368.00p 1,428.00p 1,360.00p 1,427.00p 723692
16/09/2019 1,436.00p 1,439.50p 1,375.00p 1,379.00p 699140
13/09/2019 1,420.00p 1,448.00p 1,419.00p 1,448.00p 506532
12/09/2019 1,435.00p 1,435.00p 1,411.00p 1,431.00p 316435
11/09/2019 1,397.00p 1,442.00p 1,397.00p 1,424.00p 388885
10/09/2019 1,409.00p 1,412.00p 1,385.00p 1,394.00p 1002175
09/09/2019 1,416.00p 1,419.00p 1,404.00p 1,406.00p 476465
06/09/2019 1,377.00p 1,404.00p 1,374.00p 1,401.00p 398641
05/09/2019 1,387.00p 1,395.00p 1,376.00p 1,386.00p 477676
04/09/2019 1,309.00p 1,377.00p 1,309.00p 1,374.00p 296622
03/09/2019 1,380.00p 1,380.00p 1,338.00p 1,349.00p 468328
02/09/2019 1,334.00p 1,362.00p 1,334.00p 1,358.00p 291113
30/08/2019 1,326.00p 1,345.00p 1,315.00p 1,336.00p 455289
29/08/2019 1,308.00p 1,334.00p 1,308.00p 1,334.00p 332166
28/08/2019 1,333.00p 1,339.00p 1,306.00p 1,317.00p 391122
27/08/2019 1,341.00p 1,341.00p 1,314.00p 1,332.00p 750700
23/08/2019 1,353.00p 1,374.00p 1,351.00p 1,351.00p 490925
22/08/2019 1,334.00p 1,350.00p 1,332.00p 1,342.00p 411565
21/08/2019 1,344.00p 1,350.00p 1,329.00p 1,350.00p 621823
20/08/2019 1,338.00p 1,343.00p 1,325.00p 1,334.00p 438926
19/08/2019 1,325.00p 1,343.00p 1,325.00p 1,334.00p 580341
16/08/2019 1,326.00p 1,326.00p 1,303.00p 1,321.00p 683742
15/08/2019 1,298.00p 1,306.00p 1,277.00p 1,304.00p 600782
14/08/2019 1,320.00p 1,323.00p 1,286.00p 1,293.00p 574424
13/08/2019 1,337.00p 1,342.00p 1,304.00p 1,313.00p 822812
12/08/2019 1,368.00p 1,374.00p 1,325.00p 1,329.00p 383202
09/08/2019 1,356.00p 1,362.00p 1,349.00p 1,353.00p 389282
08/08/2019 1,342.00p 1,362.00p 1,340.51p 1,349.00p 523002
07/08/2019 1,327.00p 1,337.00p 1,313.00p 1,329.00p 639925
06/08/2019 1,301.00p 1,336.00p 1,297.17p 1,313.00p 663962
05/08/2019 1,321.00p 1,328.00p 1,307.00p 1,313.00p 684403
02/08/2019 1,367.00p 1,376.00p 1,332.00p 1,338.00p 669397
01/08/2019 1,396.00p 1,398.00p 1,379.00p 1,392.00p 827811

*Close Price adjusted for both dividends and splits