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
29/12/2017 1,159.00p 1,159.00p 1,135.00p 1,146.00p 288443
28/12/2017 1,149.00p 1,157.00p 1,145.00p 1,153.00p 343723
27/12/2017 1,134.00p 1,152.00p 1,126.00p 1,151.00p 404710
22/12/2017 1,143.00p 1,143.00p 1,126.00p 1,132.00p 176406
21/12/2017 1,133.00p 1,139.00p 1,116.00p 1,139.00p 502000
20/12/2017 1,118.00p 1,140.00p 1,116.00p 1,137.00p 788981
19/12/2017 1,117.00p 1,127.00p 1,110.00p 1,118.00p 798333
18/12/2017 1,106.00p 1,126.00p 1,102.00p 1,121.00p 676356
15/12/2017 1,104.00p 1,111.00p 1,092.00p 1,106.00p 1401500
14/12/2017 1,093.00p 1,105.00p 1,087.00p 1,105.00p 1224779
13/12/2017 1,081.00p 1,106.00p 1,079.00p 1,100.00p 2736369
12/12/2017 1,054.00p 1,079.00p 1,047.00p 1,079.00p 1023651
11/12/2017 1,058.00p 1,058.00p 1,042.00p 1,053.00p 395134
08/12/2017 1,051.00p 1,076.00p 1,050.00p 1,057.00p 810947
07/12/2017 1,065.00p 1,068.00p 1,049.00p 1,051.00p 721185
06/12/2017 1,053.00p 1,073.00p 1,038.00p 1,068.00p 682778
05/12/2017 1,060.00p 1,060.00p 1,047.00p 1,054.00p 614616
04/12/2017 1,057.00p 1,069.00p 1,047.00p 1,054.00p 831664
01/12/2017 1,064.00p 1,065.00p 1,040.00p 1,043.00p 593229
30/11/2017 1,068.00p 1,073.00p 1,051.00p 1,065.00p 763903
29/11/2017 1,050.00p 1,080.00p 1,050.00p 1,066.00p 986438
28/11/2017 1,042.00p 1,054.00p 1,033.00p 1,048.00p 567222
27/11/2017 1,052.00p 1,054.00p 1,037.00p 1,037.00p 1002261
24/11/2017 1,049.00p 1,053.00p 1,039.00p 1,052.00p 463205
23/11/2017 1,051.00p 1,051.00p 1,035.83p 1,045.00p 546367
22/11/2017 1,049.00p 1,054.00p 1,035.00p 1,051.00p 965961
21/11/2017 1,014.00p 1,059.00p 1,011.90p 1,045.00p 1309266
20/11/2017 975.50p 1,014.00p 971.50p 1,011.00p 1205735
17/11/2017 1,004.00p 1,004.00p 969.00p 974.50p 1493814
16/11/2017 1,002.00p 1,021.00p 998.00p 1,004.00p 572021
15/11/2017 1,009.00p 1,017.00p 988.00p 996.50p 1451563
14/11/2017 950.50p 1,037.00p 950.50p 1,006.00p 1765487
13/11/2017 949.00p 949.50p 922.00p 929.50p 860901
10/11/2017 939.50p 955.00p 936.00p 947.50p 1102231
09/11/2017 946.00p 946.00p 931.00p 936.00p 798577
08/11/2017 947.50p 952.00p 939.00p 945.50p 670591
07/11/2017 960.00p 964.00p 948.50p 950.00p 476250
06/11/2017 964.50p 966.50p 957.00p 960.00p 439448
03/11/2017 966.00p 967.00p 960.00p 962.50p 690331
02/11/2017 970.00p 970.00p 950.80p 966.50p 452737
01/11/2017 974.50p 980.00p 966.50p 966.50p 586705
31/10/2017 973.00p 977.50p 968.00p 973.00p 464728
30/10/2017 980.00p 980.00p 966.50p 968.00p 516347
27/10/2017 1,006.00p 1,010.90p 975.50p 977.00p 538507
26/10/2017 989.00p 1,011.00p 979.00p 1,006.00p 699863
25/10/2017 975.00p 988.00p 972.50p 983.50p 1084379
24/10/2017 961.50p 975.15p 954.50p 971.50p 519796
23/10/2017 961.00p 962.00p 953.00p 962.00p 354312
20/10/2017 960.00p 966.00p 948.00p 964.50p 283496
19/10/2017 953.50p 961.00p 945.00p 953.50p 509163
18/10/2017 947.50p 959.50p 944.50p 959.00p 317622
17/10/2017 961.00p 961.00p 946.80p 947.00p 359392
16/10/2017 969.00p 969.00p 956.50p 961.00p 680762
13/10/2017 969.00p 969.00p 953.00p 967.00p 549477
12/10/2017 962.00p 971.50p 957.00p 969.50p 471448
11/10/2017 962.00p 962.50p 949.50p 959.00p 711829
10/10/2017 952.00p 960.50p 952.00p 956.00p 440880
09/10/2017 952.00p 958.00p 944.00p 952.00p 493784
06/10/2017 950.50p 957.00p 946.50p 951.00p 494366
05/10/2017 948.50p 954.00p 943.50p 949.50p 854052
04/10/2017 949.50p 962.50p 943.50p 950.00p 791326
03/10/2017 942.00p 952.50p 938.50p 947.00p 542549
02/10/2017 935.00p 946.00p 932.00p 938.50p 333629
29/09/2017 930.00p 945.00p 921.50p 936.00p 689017
28/09/2017 907.50p 931.00p 905.00p 929.00p 547336
27/09/2017 889.50p 908.50p 884.50p 906.50p 886377
26/09/2017 889.00p 890.00p 879.50p 886.00p 482142
25/09/2017 879.50p 892.50p 877.00p 889.00p 381930
22/09/2017 879.00p 881.00p 871.50p 880.00p 370315
21/09/2017 883.00p 883.00p 873.50p 878.50p 492766
20/09/2017 881.50p 881.50p 872.00p 881.00p 550660
19/09/2017 863.00p 879.50p 860.00p 875.50p 462636
18/09/2017 851.00p 876.50p 850.00p 865.00p 584365
15/09/2017 842.00p 848.00p 834.00p 848.00p 1820579
14/09/2017 857.00p 872.50p 839.00p 841.00p 570200
13/09/2017 870.00p 873.00p 856.00p 856.00p 670105
12/09/2017 873.00p 873.50p 865.00p 867.00p 533781
11/09/2017 865.00p 874.50p 865.00p 868.50p 240838
08/09/2017 861.50p 865.50p 853.00p 865.50p 376264
07/09/2017 861.00p 863.50p 855.50p 859.50p 484459
06/09/2017 866.50p 866.50p 847.00p 858.00p 578717
05/09/2017 874.50p 878.50p 863.50p 864.50p 332599
04/09/2017 885.00p 896.50p 864.50p 870.50p 458191
01/09/2017 888.50p 894.50p 883.50p 884.00p 465782
31/08/2017 871.00p 892.00p 871.00p 888.00p 657872
30/08/2017 874.50p 874.50p 870.00p 872.00p 336219
29/08/2017 872.50p 879.50p 867.00p 870.50p 362478
25/08/2017 881.00p 892.00p 879.00p 879.50p 472267
24/08/2017 886.00p 894.00p 877.50p 879.00p 579887
23/08/2017 900.00p 902.00p 887.50p 887.50p 363820
22/08/2017 893.50p 902.00p 893.00p 900.50p 385983
21/08/2017 885.00p 895.50p 885.00p 889.00p 269965
18/08/2017 897.00p 897.00p 885.50p 886.50p 454898
17/08/2017 905.50p 910.50p 899.50p 900.00p 243707
16/08/2017 899.50p 913.00p 895.50p 908.50p 295150
15/08/2017 887.00p 896.50p 881.00p 894.00p 301633
14/08/2017 886.50p 888.50p 882.00p 885.00p 344959
11/08/2017 890.00p 890.00p 874.00p 881.50p 375513
10/08/2017 912.00p 914.50p 894.50p 896.00p 416056
09/08/2017 918.00p 921.00p 901.50p 912.50p 493556
08/08/2017 923.50p 927.50p 919.50p 924.50p 235651
07/08/2017 924.00p 929.50p 919.50p 926.50p 202952
04/08/2017 914.00p 928.00p 914.00p 926.00p 406769
03/08/2017 907.00p 923.50p 905.50p 916.00p 463949
02/08/2017 906.50p 912.00p 903.00p 907.50p 355743
01/08/2017 909.00p 911.50p 900.50p 904.00p 536321
31/07/2017 897.50p 922.50p 894.00p 907.50p 559620
28/07/2017 905.00p 906.00p 890.00p 897.00p 346875
27/07/2017 903.50p 908.00p 893.50p 908.00p 468907
26/07/2017 899.50p 906.00p 893.50p 901.00p 363189
25/07/2017 899.00p 908.00p 893.00p 898.50p 851915
24/07/2017 904.00p 915.00p 896.50p 904.00p 706490
21/07/2017 908.00p 912.50p 898.00p 908.50p 363069
20/07/2017 908.50p 910.00p 903.00p 906.50p 257188
19/07/2017 898.50p 906.50p 892.50p 904.00p 378193
18/07/2017 899.50p 901.50p 887.50p 900.00p 521890
17/07/2017 909.00p 909.00p 898.50p 900.00p 394710
14/07/2017 906.50p 907.50p 900.00p 902.00p 484539
13/07/2017 894.00p 910.50p 894.00p 906.50p 422972
12/07/2017 902.00p 908.50p 891.00p 894.50p 798001
11/07/2017 910.50p 917.00p 895.00p 898.50p 1117196
10/07/2017 908.50p 925.00p 903.00p 906.50p 716596
07/07/2017 885.00p 907.00p 877.00p 905.50p 1088510
06/07/2017 872.50p 887.00p 872.50p 886.50p 1126605
05/07/2017 845.00p 871.50p 827.50p 871.00p 731666
04/07/2017 851.00p 852.00p 845.00p 845.00p 534729
03/07/2017 835.00p 852.00p 832.00p 852.00p 866258
30/06/2017 820.50p 842.50p 819.50p 832.50p 831163
29/06/2017 836.00p 838.00p 818.00p 821.00p 793156
28/06/2017 824.50p 830.50p 820.50p 830.00p 838000
27/06/2017 833.00p 834.00p 821.50p 827.00p 565560
26/06/2017 837.00p 844.50p 831.50p 833.00p 471491
23/06/2017 836.00p 838.50p 830.00p 837.00p 552605
22/06/2017 843.00p 844.00p 826.50p 834.00p 675333
21/06/2017 848.00p 848.00p 835.50p 843.00p 680846
20/06/2017 862.00p 862.00p 846.50p 846.50p 749010
19/06/2017 859.00p 862.00p 853.50p 855.50p 550059
16/06/2017 843.00p 859.00p 843.00p 852.50p 2010012
15/06/2017 878.00p 878.00p 829.00p 838.00p 1457272
14/06/2017 903.00p 908.00p 886.00p 887.00p 1102109
13/06/2017 870.50p 903.00p 869.00p 902.00p 1227302
12/06/2017 873.00p 874.00p 862.00p 871.00p 660891
09/06/2017 862.00p 875.50p 848.50p 875.00p 876029
08/06/2017 849.50p 866.50p 849.00p 863.00p 822310
07/06/2017 855.50p 862.42p 847.00p 850.00p 909127
06/06/2017 876.00p 878.50p 860.50p 868.00p 819103
05/06/2017 879.50p 882.16p 868.00p 872.50p 805031
02/06/2017 888.00p 891.50p 875.50p 879.50p 3709793
01/06/2017 885.00p 895.50p 877.00p 886.00p 1030414
31/05/2017 879.50p 887.50p 878.00p 882.50p 1053712
30/05/2017 886.50p 896.00p 879.00p 880.50p 1064731
26/05/2017 919.00p 935.50p 888.50p 892.00p 2127034
25/05/2017 816.00p 940.00p 812.76p 920.00p 2929743
24/05/2017 805.00p 813.00p 797.95p 807.00p 618861
23/05/2017 808.00p 811.00p 805.40p 810.00p 407352
22/05/2017 805.00p 812.50p 805.00p 805.50p 756870
19/05/2017 799.00p 816.50p 799.00p 806.50p 851685
18/05/2017 798.00p 801.00p 787.00p 801.00p 542290
17/05/2017 816.50p 816.50p 794.00p 798.00p 783616
16/05/2017 813.00p 821.00p 811.50p 814.50p 504666
15/05/2017 806.00p 821.00p 806.00p 816.00p 535124
12/05/2017 809.00p 814.00p 805.00p 810.00p 588784
11/05/2017 818.50p 821.00p 808.50p 813.00p 485090
10/05/2017 809.00p 820.50p 805.50p 816.50p 736026
09/05/2017 798.00p 809.00p 798.00p 807.50p 670130
08/05/2017 792.50p 801.00p 792.50p 798.00p 420420
05/05/2017 792.50p 796.00p 784.50p 796.00p 699183
04/05/2017 791.50p 798.00p 780.50p 796.00p 461661
03/05/2017 794.50p 794.50p 782.00p 788.50p 451673
02/05/2017 785.00p 796.50p 782.50p 792.00p 489850
28/04/2017 786.50p 791.00p 779.50p 781.00p 573888
27/04/2017 786.50p 791.00p 779.00p 791.00p 679946
26/04/2017 775.50p 794.50p 775.50p 791.00p 633765
25/04/2017 777.00p 783.50p 774.50p 778.00p 615858
24/04/2017 779.50p 783.00p 771.50p 778.00p 717337
21/04/2017 764.50p 770.00p 760.00p 765.00p 530148
20/04/2017 755.50p 769.00p 752.00p 766.00p 758470
19/04/2017 746.50p 765.50p 746.50p 755.50p 732416
18/04/2017 741.50p 753.00p 741.50p 750.00p 1152870
13/04/2017 730.00p 749.00p 723.00p 746.00p 765028
12/04/2017 725.00p 730.00p 721.50p 729.00p 530240
11/04/2017 717.50p 731.50p 716.50p 726.00p 781981
10/04/2017 709.00p 720.50p 708.00p 717.00p 490461
07/04/2017 713.50p 716.70p 707.00p 712.50p 337973
06/04/2017 709.50p 712.50p 702.00p 712.00p 442945
05/04/2017 712.00p 713.00p 704.50p 710.00p 714188
04/04/2017 706.50p 709.58p 702.00p 707.50p 436918
03/04/2017 711.00p 711.00p 702.00p 703.50p 351500
31/03/2017 705.50p 712.00p 704.00p 708.00p 638045
30/03/2017 710.00p 712.50p 703.50p 709.50p 533346
29/03/2017 702.50p 709.00p 702.50p 707.50p 793154
28/03/2017 705.00p 705.00p 694.50p 702.00p 462100
27/03/2017 702.50p 703.00p 697.00p 700.50p 342730
24/03/2017 712.50p 714.50p 702.00p 706.00p 662593
23/03/2017 703.00p 719.00p 700.50p 712.50p 905194
22/03/2017 709.50p 709.50p 700.00p 703.00p 470002
21/03/2017 726.00p 729.50p 709.00p 709.00p 563913
20/03/2017 719.50p 725.00p 713.00p 723.00p 332663
17/03/2017 728.00p 731.50p 720.00p 720.00p 2164103
16/03/2017 724.00p 735.00p 715.00p 726.50p 756254

*Close Price adjusted for both dividends and splits