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
31/07/2019 1,430.00p 1,430.00p 1,390.00p 1,390.00p 882812
30/07/2019 1,431.00p 1,436.00p 1,411.00p 1,429.00p 559266
29/07/2019 1,401.00p 1,432.00p 1,401.00p 1,417.00p 389306
26/07/2019 1,428.00p 1,435.00p 1,405.00p 1,409.00p 341395
25/07/2019 1,419.00p 1,433.54p 1,413.00p 1,420.00p 702159
24/07/2019 1,403.00p 1,423.00p 1,401.00p 1,412.00p 714428
23/07/2019 1,378.00p 1,408.00p 1,378.00p 1,395.00p 490440
22/07/2019 1,387.00p 1,393.00p 1,369.00p 1,380.00p 338077
19/07/2019 1,371.00p 1,394.00p 1,365.00p 1,387.00p 787474
18/07/2019 1,371.00p 1,372.00p 1,354.00p 1,363.00p 606497
17/07/2019 1,391.00p 1,391.00p 1,369.00p 1,370.00p 372330
16/07/2019 1,379.00p 1,391.00p 1,361.00p 1,383.00p 476335
15/07/2019 1,381.00p 1,389.00p 1,359.00p 1,371.00p 601963
12/07/2019 1,375.00p 1,385.00p 1,369.00p 1,373.00p 363617
11/07/2019 1,375.00p 1,381.00p 1,367.00p 1,378.00p 419364
10/07/2019 1,372.00p 1,386.00p 1,360.00p 1,376.00p 484100
09/07/2019 1,389.00p 1,389.00p 1,354.00p 1,372.00p 656944
08/07/2019 1,373.00p 1,389.00p 1,368.50p 1,382.00p 523845
05/07/2019 1,405.00p 1,405.00p 1,369.00p 1,375.00p 472271
04/07/2019 1,390.00p 1,403.00p 1,381.00p 1,403.00p 521641
03/07/2019 1,386.00p 1,408.00p 1,386.00p 1,395.00p 515622
02/07/2019 1,404.00p 1,409.97p 1,383.00p 1,391.00p 699209
01/07/2019 1,393.00p 1,407.00p 1,374.00p 1,396.00p 634086
28/06/2019 1,366.00p 1,385.00p 1,361.00p 1,381.00p 454283
27/06/2019 1,359.00p 1,367.00p 1,345.00p 1,362.00p 829320
26/06/2019 1,361.00p 1,369.00p 1,354.00p 1,360.00p 295849
25/06/2019 1,357.00p 1,361.50p 1,344.00p 1,359.00p 484130
24/06/2019 1,365.00p 1,391.00p 1,365.00p 1,366.00p 450400
21/06/2019 1,365.00p 1,374.00p 1,353.00p 1,365.00p 1574331
20/06/2019 1,360.00p 1,380.00p 1,355.00p 1,370.00p 648906
19/06/2019 1,348.00p 1,361.00p 1,347.00p 1,350.00p 669539
18/06/2019 1,322.00p 1,356.50p 1,322.00p 1,352.00p 720442
17/06/2019 1,328.00p 1,336.00p 1,321.00p 1,332.00p 361353
14/06/2019 1,314.00p 1,330.00p 1,314.00p 1,325.00p 427451
13/06/2019 1,317.00p 1,328.00p 1,311.00p 1,326.00p 507669
12/06/2019 1,344.00p 1,353.00p 1,334.00p 1,352.00p 558954
11/06/2019 1,350.00p 1,363.00p 1,347.50p 1,360.00p 417081
10/06/2019 1,353.00p 1,361.00p 1,337.00p 1,353.00p 398421
07/06/2019 1,358.00p 1,358.00p 1,333.00p 1,341.00p 539715
06/06/2019 1,337.00p 1,351.00p 1,334.00p 1,351.00p 450527
05/06/2019 1,307.00p 1,347.00p 1,307.00p 1,339.00p 728923
04/06/2019 1,264.00p 1,313.00p 1,263.00p 1,313.00p 2362340
03/06/2019 1,314.00p 1,314.00p 1,270.00p 1,282.00p 911183
31/05/2019 1,320.00p 1,320.00p 1,300.00p 1,314.00p 506786
30/05/2019 1,315.00p 1,359.00p 1,305.00p 1,323.00p 1167299
29/05/2019 1,293.00p 1,316.00p 1,293.00p 1,302.00p 708519
28/05/2019 1,294.00p 1,322.00p 1,284.00p 1,314.00p 1082780
24/05/2019 1,296.00p 1,302.00p 1,269.00p 1,298.00p 629603
23/05/2019 1,262.00p 1,294.00p 1,246.00p 1,285.00p 684923
22/05/2019 1,217.00p 1,307.00p 1,217.00p 1,265.00p 1484968
21/05/2019 1,215.00p 1,222.00p 1,197.00p 1,197.00p 514590
20/05/2019 1,204.00p 1,212.00p 1,198.00p 1,204.00p 620055
17/05/2019 1,190.00p 1,211.00p 1,190.00p 1,204.00p 451160
16/05/2019 1,183.00p 1,212.00p 1,174.00p 1,209.00p 920831
15/05/2019 1,164.00p 1,186.00p 1,164.00p 1,175.00p 1076696
14/05/2019 1,149.00p 1,173.00p 1,147.00p 1,168.00p 579981
13/05/2019 1,160.00p 1,165.00p 1,144.00p 1,149.00p 309895
10/05/2019 1,162.00p 1,183.00p 1,161.00p 1,169.00p 392273
09/05/2019 1,172.00p 1,172.00p 1,147.00p 1,152.00p 378863
08/05/2019 1,160.00p 1,174.00p 1,154.00p 1,172.00p 462031
07/05/2019 1,164.00p 1,170.00p 1,145.00p 1,157.00p 555735
03/05/2019 1,170.00p 1,173.00p 1,159.00p 1,164.00p 289998
02/05/2019 1,169.00p 1,176.00p 1,162.00p 1,169.00p 296405
01/05/2019 1,180.00p 1,187.00p 1,175.00p 1,175.00p 125562
30/04/2019 1,184.00p 1,192.50p 1,178.00p 1,182.00p 391374
29/04/2019 1,180.00p 1,188.00p 1,176.50p 1,180.00p 570998
26/04/2019 1,195.00p 1,195.00p 1,172.00p 1,178.00p 543705
25/04/2019 1,194.00p 1,203.00p 1,185.00p 1,192.00p 369414
24/04/2019 1,185.00p 1,202.00p 1,185.00p 1,202.00p 432294
23/04/2019 1,188.00p 1,193.00p 1,174.00p 1,190.00p 349552
18/04/2019 1,183.00p 1,183.00p 1,168.00p 1,179.00p 288321
17/04/2019 1,186.00p 1,187.00p 1,175.00p 1,181.00p 360649
16/04/2019 1,177.00p 1,185.00p 1,172.00p 1,183.00p 299344
15/04/2019 1,170.00p 1,180.00p 1,162.00p 1,180.00p 275764
12/04/2019 1,154.00p 1,172.00p 1,139.00p 1,172.00p 459813
11/04/2019 1,129.00p 1,141.00p 1,127.00p 1,136.00p 213185
10/04/2019 1,121.00p 1,132.00p 1,119.00p 1,127.00p 376090
09/04/2019 1,125.00p 1,130.00p 1,118.00p 1,120.00p 345145
08/04/2019 1,134.00p 1,135.50p 1,115.00p 1,129.00p 327675
05/04/2019 1,125.00p 1,151.00p 1,117.59p 1,129.00p 554782
04/04/2019 1,126.00p 1,126.00p 1,106.00p 1,114.00p 641994
03/04/2019 1,072.00p 1,139.00p 1,064.55p 1,132.00p 778150
02/04/2019 1,088.00p 1,088.00p 1,073.00p 1,079.00p 354389
01/04/2019 1,063.00p 1,082.00p 1,063.00p 1,078.00p 343436
29/03/2019 1,065.00p 1,074.00p 1,056.00p 1,065.00p 567634
28/03/2019 1,053.00p 1,066.00p 1,049.00p 1,060.00p 471048
27/03/2019 1,064.00p 1,073.00p 1,050.00p 1,055.00p 385304
26/03/2019 1,050.00p 1,176.50p 1,038.00p 1,065.00p 799953
25/03/2019 1,040.00p 1,045.00p 1,027.00p 1,040.00p 318441
22/03/2019 1,074.00p 1,081.00p 1,046.00p 1,049.00p 340885
21/03/2019 1,064.00p 1,080.00p 1,057.00p 1,075.00p 356551
20/03/2019 1,086.00p 1,091.00p 1,064.00p 1,070.00p 401856
19/03/2019 1,076.00p 1,097.00p 1,076.00p 1,083.00p 296486
18/03/2019 1,090.00p 1,094.00p 1,073.00p 1,085.00p 521441
15/03/2019 1,072.00p 1,093.00p 1,072.00p 1,085.00p 1091852
14/03/2019 1,043.00p 1,079.00p 1,039.00p 1,076.00p 837361
13/03/2019 1,035.00p 1,069.00p 1,030.00p 1,048.00p 640718
12/03/2019 1,026.00p 1,041.00p 1,022.00p 1,033.00p 437305
11/03/2019 1,006.00p 1,022.00p 1,001.50p 1,022.00p 438961
08/03/2019 1,020.00p 1,020.00p 991.50p 999.00p 1193727
07/03/2019 1,051.00p 1,051.00p 1,021.00p 1,029.00p 485134
06/03/2019 1,058.00p 1,058.00p 1,049.00p 1,049.00p 377185
05/03/2019 1,050.00p 1,052.00p 1,034.00p 1,052.00p 501960
04/03/2019 1,069.00p 1,072.00p 1,042.00p 1,048.00p 404057
01/03/2019 1,050.00p 1,071.00p 1,031.00p 1,063.00p 560312
28/02/2019 1,021.00p 1,049.00p 1,021.00p 1,048.00p 578335
27/02/2019 1,026.00p 1,037.00p 1,023.50p 1,030.00p 270386
26/02/2019 1,029.00p 1,040.00p 1,026.00p 1,032.00p 420004
25/02/2019 1,017.00p 1,037.00p 1,007.75p 1,035.00p 372903
22/02/2019 1,024.00p 1,039.00p 1,021.00p 1,021.00p 285474
21/02/2019 1,027.00p 1,036.00p 1,020.00p 1,024.00p 382873
20/02/2019 1,026.00p 1,044.00p 1,022.00p 1,033.00p 428435
19/02/2019 1,039.00p 1,042.00p 1,026.00p 1,027.00p 523380
18/02/2019 1,014.00p 1,042.00p 1,014.00p 1,035.00p 433682
15/02/2019 1,017.00p 1,029.00p 1,006.00p 1,018.00p 370510
14/02/2019 1,036.00p 1,036.00p 1,006.00p 1,013.00p 464255
13/02/2019 1,017.00p 1,034.00p 1,006.00p 1,025.00p 359081
12/02/2019 997.00p 1,010.00p 991.00p 1,010.00p 448460
11/02/2019 993.00p 1,009.00p 990.00p 990.50p 684514
08/02/2019 1,013.00p 1,022.48p 987.50p 987.50p 396146
07/02/2019 1,036.00p 1,050.00p 1,018.00p 1,018.00p 375516
06/02/2019 1,040.00p 1,057.00p 1,040.00p 1,040.00p 690635
05/02/2019 1,034.00p 1,050.00p 1,025.00p 1,049.00p 688461
04/02/2019 1,030.00p 1,039.00p 1,024.00p 1,033.00p 518916
01/02/2019 1,016.00p 1,030.00p 1,014.00p 1,026.00p 424195
31/01/2019 1,005.00p 1,021.00p 1,005.00p 1,016.00p 686902
30/01/2019 1,028.00p 1,029.00p 1,006.00p 1,006.00p 368282
29/01/2019 970.50p 1,047.00p 970.50p 1,020.00p 773510
28/01/2019 982.50p 985.00p 969.50p 971.50p 366450
25/01/2019 990.50p 1,001.00p 980.50p 981.00p 326569
24/01/2019 1,015.00p 1,015.00p 978.00p 985.50p 580302
23/01/2019 1,004.00p 1,017.00p 1,000.00p 1,010.00p 541574
22/01/2019 1,010.00p 1,023.00p 1,004.00p 1,018.00p 394343
21/01/2019 1,008.00p 1,025.00p 1,008.00p 1,020.00p 342826
18/01/2019 996.00p 1,023.00p 996.00p 1,011.00p 402578
17/01/2019 996.00p 1,001.00p 982.65p 992.50p 277407
16/01/2019 1,000.00p 1,009.00p 990.00p 999.00p 528670
15/01/2019 1,005.00p 1,008.50p 989.00p 1,004.00p 548956
14/01/2019 1,012.00p 1,017.00p 986.00p 998.50p 338065
11/01/2019 1,022.00p 1,029.00p 1,010.00p 1,023.00p 491847
10/01/2019 1,007.00p 1,021.00p 1,002.00p 1,015.00p 464806
09/01/2019 1,005.00p 1,011.00p 991.50p 1,006.00p 517323
08/01/2019 982.50p 1,002.39p 982.50p 988.00p 404347
07/01/2019 970.00p 989.00p 970.00p 985.00p 403849
04/01/2019 947.00p 968.00p 942.50p 967.00p 280684
03/01/2019 935.00p 953.00p 927.00p 941.50p 436183
02/01/2019 929.00p 952.00p 911.00p 950.00p 440298
31/12/2018 939.50p 946.00p 922.50p 935.00p 76082
28/12/2018 927.00p 942.50p 925.50p 936.50p 385007
27/12/2018 941.00p 951.00p 914.00p 918.50p 404749
24/12/2018 927.50p 947.00p 927.50p 939.00p 38618
21/12/2018 938.50p 955.00p 928.00p 947.00p 902749
20/12/2018 930.00p 952.50p 920.50p 938.00p 542659
19/12/2018 947.50p 960.50p 933.50p 950.50p 596948
18/12/2018 958.00p 970.50p 943.00p 943.00p 906478
17/12/2018 960.50p 971.50p 941.00p 963.50p 1150644
14/12/2018 946.00p 960.00p 933.50p 954.50p 394870
13/12/2018 965.50p 978.50p 952.00p 965.50p 610234
12/12/2018 955.00p 979.25p 944.50p 973.50p 399820
11/12/2018 942.00p 965.00p 927.50p 950.00p 620949
10/12/2018 946.00p 957.50p 925.50p 929.50p 599049
07/12/2018 953.00p 967.50p 947.00p 950.00p 717812
06/12/2018 985.00p 985.00p 945.00p 949.00p 655985
05/12/2018 999.50p 1,021.00p 984.00p 1,003.00p 497013
04/12/2018 1,034.00p 1,044.00p 1,012.00p 1,012.00p 455875
03/12/2018 1,035.00p 1,053.00p 1,033.00p 1,040.00p 673096
30/11/2018 1,008.00p 1,025.00p 992.50p 1,015.00p 1398335
29/11/2018 1,036.00p 1,064.00p 1,016.00p 1,016.00p 769471
28/11/2018 1,042.00p 1,052.00p 1,030.00p 1,036.00p 452990
27/11/2018 1,072.00p 1,074.00p 1,038.00p 1,041.00p 478292
26/11/2018 1,066.00p 1,076.00p 1,050.00p 1,063.00p 563073
23/11/2018 1,044.00p 1,058.00p 1,034.00p 1,052.00p 460423
22/11/2018 1,036.00p 1,056.00p 1,013.00p 1,042.00p 607397
21/11/2018 1,016.00p 1,034.00p 994.00p 1,028.00p 1099766
20/11/2018 1,011.00p 1,024.00p 970.50p 1,009.00p 1811577
19/11/2018 996.50p 1,066.00p 990.00p 991.00p 1062704
16/11/2018 960.50p 1,006.00p 949.76p 987.50p 1219371
15/11/2018 955.00p 1,070.00p 942.50p 950.50p 1529883
14/11/2018 925.00p 934.50p 913.50p 924.00p 711852
13/11/2018 899.00p 925.50p 895.91p 925.50p 508152
12/11/2018 960.00p 960.00p 899.00p 899.00p 1064191
09/11/2018 956.50p 971.50p 948.50p 956.50p 340574
08/11/2018 960.50p 971.50p 955.50p 964.50p 662018
07/11/2018 913.00p 963.00p 902.50p 951.00p 712359
06/11/2018 940.50p 940.50p 916.00p 916.50p 538480
05/11/2018 969.00p 973.50p 930.00p 930.00p 424612
02/11/2018 980.00p 1,006.00p 969.00p 974.00p 882945
01/11/2018 944.50p 973.00p 941.00p 964.50p 568516
31/10/2018 947.50p 965.50p 939.00p 952.00p 773485
30/10/2018 935.00p 944.00p 932.00p 935.50p 411222
29/10/2018 935.50p 954.00p 926.00p 938.00p 559028
26/10/2018 926.50p 936.50p 905.00p 924.50p 514684
25/10/2018 921.00p 947.50p 903.50p 928.50p 637518
24/10/2018 921.50p 937.50p 915.00p 922.50p 625060
23/10/2018 935.00p 944.02p 914.50p 921.00p 809216
22/10/2018 939.00p 957.00p 939.00p 947.00p 651493
19/10/2018 945.50p 950.50p 938.00p 938.00p 414685
18/10/2018 958.50p 968.50p 948.00p 956.00p 346264
17/10/2018 979.50p 985.00p 946.50p 957.50p 465627
16/10/2018 950.00p 978.00p 942.50p 974.50p 617966

*Close Price adjusted for both dividends and splits