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
15/03/2017 720.50p 720.50p 705.00p 717.00p 419279
14/03/2017 710.00p 722.50p 709.50p 716.50p 561683
13/03/2017 712.50p 719.00p 708.50p 715.50p 331321
10/03/2017 710.00p 719.50p 703.50p 710.50p 601779
09/03/2017 709.00p 713.50p 701.00p 705.50p 498680
08/03/2017 712.00p 713.00p 705.00p 710.00p 400836
07/03/2017 715.50p 716.00p 707.00p 712.00p 526108
06/03/2017 702.00p 716.50p 702.00p 710.50p 442264
03/03/2017 706.00p 710.00p 702.00p 707.50p 555135
02/03/2017 716.50p 717.50p 695.50p 714.50p 1094695
01/03/2017 716.00p 718.00p 707.00p 717.50p 490715
28/02/2017 706.00p 713.00p 703.00p 710.00p 322086
27/02/2017 719.00p 719.00p 700.00p 707.50p 407970
24/02/2017 709.00p 715.50p 705.00p 706.00p 307587
23/02/2017 711.50p 725.00p 707.00p 712.50p 548631
22/02/2017 710.00p 710.00p 703.00p 709.00p 428251
21/02/2017 710.00p 712.00p 705.50p 707.00p 341077
20/02/2017 709.00p 713.50p 705.50p 708.00p 329409
17/02/2017 714.50p 716.50p 699.50p 706.50p 340829
16/02/2017 717.00p 719.50p 708.50p 711.50p 332791
15/02/2017 725.00p 727.50p 713.00p 718.00p 459901
14/02/2017 715.00p 722.50p 707.00p 722.50p 383149
13/02/2017 717.50p 721.00p 710.00p 714.50p 271497
10/02/2017 698.50p 726.00p 698.50p 718.50p 313825
09/02/2017 713.00p 717.50p 709.50p 714.00p 361027
08/02/2017 718.00p 719.50p 707.50p 710.00p 384877
07/02/2017 690.00p 717.00p 690.00p 714.00p 541776
06/02/2017 699.50p 703.00p 689.50p 691.00p 268129
03/02/2017 694.50p 705.00p 686.50p 702.00p 408548
02/02/2017 685.00p 696.50p 680.00p 690.50p 521936
01/02/2017 699.50p 699.50p 681.00p 684.00p 648238
31/01/2017 684.50p 709.00p 684.50p 692.50p 467972
30/01/2017 695.50p 695.50p 683.00p 686.50p 399199
27/01/2017 703.00p 703.00p 693.00p 694.00p 219748
26/01/2017 704.50p 708.00p 699.00p 700.00p 634732
25/01/2017 712.00p 712.00p 701.50p 703.00p 380417
24/01/2017 715.00p 715.00p 702.50p 707.50p 269338
23/01/2017 702.50p 716.44p 699.50p 710.50p 418135
20/01/2017 699.50p 708.50p 696.50p 705.00p 429131
19/01/2017 703.00p 704.00p 695.00p 702.00p 376698
18/01/2017 710.00p 710.00p 698.00p 701.00p 501352
17/01/2017 700.00p 711.00p 699.50p 709.00p 545245
16/01/2017 706.50p 708.00p 694.50p 702.00p 336689
13/01/2017 712.00p 712.00p 701.50p 708.00p 297167
12/01/2017 708.00p 710.50p 701.00p 705.00p 297031
11/01/2017 713.50p 713.50p 708.50p 710.00p 301103
10/01/2017 700.00p 714.50p 700.00p 711.50p 240041
09/01/2017 726.00p 726.00p 709.00p 714.50p 287108
06/01/2017 721.50p 721.50p 707.50p 712.50p 284642
05/01/2017 712.00p 725.00p 709.00p 719.50p 490546
04/01/2017 710.00p 711.50p 701.55p 710.00p 379541
03/01/2017 709.00p 713.50p 700.50p 706.00p 471677
30/12/2016 688.00p 702.50p 688.00p 700.00p 177243
29/12/2016 679.50p 696.00p 679.50p 691.50p 229422
28/12/2016 689.00p 690.50p 683.00p 687.00p 213104
23/12/2016 689.00p 691.50p 687.00p 688.00p 98924
22/12/2016 685.50p 691.00p 681.50p 687.00p 287280
21/12/2016 686.50p 686.50p 673.50p 681.00p 461188
20/12/2016 679.50p 691.18p 677.86p 684.50p 334394
19/12/2016 692.00p 693.50p 679.50p 685.50p 415379
16/12/2016 695.50p 702.50p 684.50p 695.50p 528534
15/12/2016 690.00p 697.00p 684.00p 692.50p 921186
14/12/2016 693.50p 704.50p 687.00p 688.50p 375581
13/12/2016 691.50p 695.50p 681.50p 689.50p 450305
12/12/2016 683.50p 691.50p 681.50p 686.50p 428663
09/12/2016 693.00p 693.00p 681.00p 690.50p 396965
08/12/2016 675.50p 694.14p 675.50p 687.00p 488943
07/12/2016 667.00p 675.50p 664.50p 675.50p 604458
06/12/2016 675.50p 675.50p 662.50p 670.00p 426900
05/12/2016 670.50p 680.00p 663.50p 672.00p 420250
02/12/2016 670.00p 673.50p 659.00p 669.00p 469150
01/12/2016 668.50p 683.00p 665.00p 672.00p 643539
30/11/2016 690.50p 695.50p 673.00p 678.00p 750410
29/11/2016 695.50p 696.00p 684.00p 695.50p 411484
28/11/2016 707.50p 707.50p 689.00p 692.00p 362631
25/11/2016 695.50p 706.50p 687.50p 706.50p 604656
24/11/2016 693.50p 706.00p 684.50p 690.00p 393243
23/11/2016 694.50p 699.50p 687.50p 694.00p 440639
22/11/2016 671.50p 695.50p 671.00p 690.00p 552739
21/11/2016 693.00p 698.00p 670.00p 673.50p 653825
18/11/2016 686.00p 699.50p 679.00p 698.50p 794121
17/11/2016 680.00p 682.50p 666.50p 682.50p 839815
16/11/2016 677.50p 688.00p 662.00p 673.00p 704123
15/11/2016 619.50p 699.00p 619.50p 673.50p 1286770
14/11/2016 629.50p 636.50p 623.00p 633.50p 672545
11/11/2016 644.00p 647.50p 617.00p 628.50p 569035
10/11/2016 624.00p 658.50p 624.00p 646.50p 991871
09/11/2016 600.50p 623.50p 593.50p 622.50p 470369
08/11/2016 599.50p 615.50p 599.50p 615.50p 660292
07/11/2016 600.00p 608.00p 598.50p 606.50p 341232
04/11/2016 613.00p 616.50p 584.86p 595.00p 561657
03/11/2016 602.50p 630.50p 599.50p 619.50p 625014
02/11/2016 601.00p 603.50p 592.50p 601.00p 291351
01/11/2016 609.00p 611.00p 602.00p 607.00p 288530
31/10/2016 604.00p 606.00p 600.00p 605.50p 338739
28/10/2016 603.50p 610.50p 592.50p 608.50p 395264
27/10/2016 597.50p 601.50p 593.50p 600.50p 534260
26/10/2016 606.50p 608.00p 592.00p 596.50p 301355
25/10/2016 609.00p 609.50p 604.00p 606.50p 390846
24/10/2016 598.00p 606.00p 596.50p 605.00p 325501
21/10/2016 600.00p 602.00p 595.50p 597.50p 301515
20/10/2016 603.00p 603.00p 595.00p 598.00p 380277
19/10/2016 591.50p 599.50p 583.26p 599.50p 1007717
18/10/2016 592.50p 596.00p 591.00p 594.50p 337112
17/10/2016 588.50p 594.00p 583.50p 587.00p 469238
14/10/2016 600.00p 600.50p 592.00p 594.00p 534699
13/10/2016 605.00p 607.40p 590.50p 594.00p 393491
12/10/2016 611.50p 616.00p 603.50p 604.50p 838454
11/10/2016 602.00p 615.00p 602.00p 612.50p 389250
10/10/2016 612.00p 612.00p 598.50p 604.00p 308556
07/10/2016 610.50p 616.00p 602.50p 607.50p 479123
06/10/2016 621.50p 621.50p 609.84p 611.50p 581534
05/10/2016 631.50p 631.50p 611.00p 615.00p 390867
04/10/2016 616.50p 633.00p 616.50p 618.00p 919073
03/10/2016 590.00p 618.50p 590.00p 617.00p 713377
30/09/2016 578.50p 592.00p 578.50p 590.00p 706803
29/09/2016 578.50p 583.50p 573.50p 583.50p 523983
28/09/2016 577.00p 579.50p 572.00p 574.00p 747471
27/09/2016 585.50p 585.50p 565.50p 573.50p 672148
26/09/2016 580.50p 585.00p 572.50p 578.00p 468262
23/09/2016 586.50p 590.00p 580.50p 583.00p 515078
22/09/2016 595.50p 600.58p 586.50p 588.50p 501614
21/09/2016 599.50p 625.00p 588.50p 591.00p 702636
20/09/2016 606.50p 606.50p 596.00p 596.00p 377069
19/09/2016 611.00p 611.00p 600.18p 603.00p 398593
16/09/2016 603.00p 609.50p 599.00p 601.50p 1739085
15/09/2016 610.50p 612.00p 603.00p 605.50p 811770
14/09/2016 618.50p 618.50p 607.50p 607.50p 347722
13/09/2016 617.50p 624.00p 612.50p 613.00p 470335
12/09/2016 619.00p 625.00p 604.00p 613.50p 608010
09/09/2016 636.50p 636.50p 620.00p 623.50p 607748
08/09/2016 613.50p 637.00p 611.50p 636.50p 760277
07/09/2016 610.00p 610.50p 600.50p 609.00p 294966
06/09/2016 612.00p 612.50p 605.50p 606.00p 374889
05/09/2016 609.50p 613.50p 599.50p 604.50p 256624
02/09/2016 605.00p 608.50p 585.00p 606.50p 978628
01/09/2016 602.50p 616.00p 599.50p 609.00p 573719
31/08/2016 596.50p 606.00p 595.00p 595.00p 608327
30/08/2016 610.50p 611.00p 602.50p 603.00p 688573
26/08/2016 609.50p 612.50p 603.50p 605.50p 690603
25/08/2016 614.00p 614.50p 602.50p 607.00p 1111928
24/08/2016 603.50p 617.50p 601.00p 611.00p 722756
23/08/2016 604.50p 610.00p 602.00p 606.00p 436769
22/08/2016 605.50p 606.00p 594.00p 602.50p 360604
19/08/2016 602.50p 605.00p 596.00p 601.50p 1085970
18/08/2016 594.00p 607.00p 594.00p 604.50p 420992
17/08/2016 593.00p 598.20p 590.50p 592.00p 373355
16/08/2016 592.00p 599.50p 587.00p 596.50p 685559
15/08/2016 597.50p 597.50p 588.00p 593.00p 329982
12/08/2016 593.00p 602.00p 591.00p 598.50p 514314
11/08/2016 589.50p 592.90p 570.50p 590.00p 629262
10/08/2016 590.50p 591.49p 580.50p 585.50p 479962
09/08/2016 590.00p 592.00p 583.50p 589.50p 652101
08/08/2016 591.00p 598.00p 585.00p 589.00p 659194
05/08/2016 594.50p 594.50p 586.50p 592.00p 711504
04/08/2016 581.00p 596.30p 572.45p 587.00p 786676
03/08/2016 571.50p 579.00p 570.00p 578.00p 1172613
02/08/2016 562.00p 580.00p 559.00p 577.00p 1060626
01/08/2016 585.00p 586.00p 561.50p 564.00p 923151
29/07/2016 567.24p 575.25p 561.73p 573.75p 1265928
28/07/2016 570.75p 574.75p 560.73p 563.74p 1326833
27/07/2016 561.23p 572.25p 556.73p 567.74p 833185
26/07/2016 560.23p 567.74p 554.22p 560.73p 590244
25/07/2016 560.73p 570.25p 553.40p 563.24p 1564974
22/07/2016 568.74p 570.75p 560.23p 562.23p 589713
21/07/2016 572.75p 587.60p 565.74p 572.25p 807237
20/07/2016 567.24p 577.25p 559.23p 572.25p 672129
19/07/2016 560.73p 571.75p 558.23p 566.74p 641031
18/07/2016 556.23p 568.74p 555.73p 564.74p 780517
15/07/2016 549.72p 559.73p 548.72p 557.23p 880708
14/07/2016 544.71p 555.73p 541.21p 554.22p 952102
13/07/2016 546.21p 548.72p 536.20p 544.21p 1112520
12/07/2016 532.70p 545.71p 527.19p 545.71p 1143589
11/07/2016 515.67p 534.70p 510.17p 530.69p 1124532
08/07/2016 484.83p 515.67p 481.58p 510.67p 1457920
07/07/2016 458.20p 490.44p 458.20p 485.63p 2340075
06/07/2016 450.69p 457.70p 445.88p 454.19p 1014890
05/07/2016 492.34p 492.34p 455.70p 457.80p 886989
04/07/2016 508.16p 508.16p 484.13p 485.84p 706664
01/07/2016 497.85p 507.66p 484.53p 505.66p 2355114
30/06/2016 490.84p 494.74p 478.13p 490.94p 1355956
29/06/2016 489.34p 553.17p 479.13p 490.74p 1454821
28/06/2016 472.12p 490.74p 461.20p 488.34p 1513279
27/06/2016 538.70p 538.70p 448.99p 460.20p 1559742
24/06/2016 550.72p 570.20p 523.68p 532.20p 1893223
23/06/2016 611.30p 628.82p 600.79p 622.81p 928031
22/06/2016 600.79p 609.30p 598.78p 598.78p 809294
21/06/2016 604.79p 607.29p 598.28p 605.79p 647794
20/06/2016 590.77p 609.80p 586.77p 606.79p 1460566
17/06/2016 568.74p 580.26p 561.63p 574.25p 1670538
16/06/2016 580.26p 587.57p 559.73p 561.73p 1093417
15/06/2016 601.29p 601.79p 592.27p 592.77p 1187068
14/06/2016 609.80p 615.36p 593.78p 595.28p 942438
13/06/2016 631.83p 633.83p 616.31p 616.31p 629726
10/06/2016 645.84p 658.36p 634.83p 637.33p 459228
09/06/2016 648.35p 650.85p 637.33p 644.84p 1130443
08/06/2016 654.86p 654.86p 636.33p 649.85p 864089
07/06/2016 672.88p 677.39p 662.37p 667.37p 1478953
06/06/2016 657.36p 661.36p 650.85p 658.86p 510430
03/06/2016 657.36p 658.86p 646.85p 652.85p 919995

*Close Price adjusted for both dividends and splits