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
17/08/2015 576.25p 576.25p 564.74p 570.25p 439660
14/08/2015 573.25p 576.75p 568.74p 569.24p 943416
13/08/2015 574.25p 577.25p 569.74p 573.75p 694678
12/08/2015 578.76p 581.31p 568.24p 569.24p 784305
11/08/2015 578.76p 586.14p 577.76p 581.26p 1132900
10/08/2015 583.76p 584.76p 575.25p 581.26p 756306
07/08/2015 582.76p 584.26p 574.75p 580.26p 781330
06/08/2015 578.76p 583.26p 578.26p 582.26p 1030575
05/08/2015 587.27p 589.77p 579.26p 583.76p 1333508
04/08/2015 588.27p 591.27p 583.76p 587.77p 669940
03/08/2015 584.26p 589.77p 582.76p 586.27p 902049
31/07/2015 578.76p 584.76p 575.75p 584.26p 1657865
30/07/2015 579.76p 581.76p 570.75p 572.75p 873566
29/07/2015 573.25p 580.43p 573.25p 575.75p 687210
28/07/2015 572.75p 577.25p 568.24p 573.75p 1166262
27/07/2015 579.76p 587.78p 567.24p 568.74p 1108827
24/07/2015 586.27p 593.28p 577.25p 581.26p 1317269
23/07/2015 589.77p 590.27p 578.26p 584.76p 928925
22/07/2015 587.77p 588.28p 581.75p 585.27p 971343
21/07/2015 590.79p 602.33p 587.27p 588.28p 8652318
20/07/2015 586.27p 597.31p 584.26p 590.79p 1914005
17/07/2015 575.73p 582.25p 572.58p 582.25p 2135871
16/07/2015 579.24p 582.25p 572.72p 573.22p 1130058
15/07/2015 565.69p 591.46p 565.69p 580.75p 3216680
14/07/2015 566.69p 567.71p 556.15p 565.19p 1387873
13/07/2015 555.65p 571.21p 552.64p 568.70p 1524134
10/07/2015 542.60p 551.46p 539.59p 549.13p 700923
09/07/2015 526.04p 540.09p 526.04p 537.58p 606788
08/07/2015 532.06p 533.06p 525.53p 526.54p 817227
07/07/2015 536.58p 540.09p 528.55p 530.55p 743206
06/07/2015 539.09p 545.61p 533.56p 536.58p 995492
03/07/2015 550.13p 550.13p 538.58p 545.11p 820323
02/07/2015 552.14p 554.14p 544.61p 548.62p 798671
01/07/2015 557.16p 558.16p 550.63p 551.63p 887987
30/06/2015 550.13p 557.16p 544.11p 551.63p 1000592
29/06/2015 558.16p 571.21p 550.13p 550.13p 848547
26/06/2015 571.71p 574.22p 565.58p 570.21p 654769
25/06/2015 574.22p 579.74p 571.71p 572.72p 852872
24/06/2015 582.25p 582.25p 568.70p 577.23p 718211
23/06/2015 578.74p 585.27p 575.73p 580.75p 687739
22/06/2015 571.71p 578.74p 569.70p 577.23p 825838
19/06/2015 561.67p 568.70p 556.15p 566.69p 1753964
18/06/2015 558.16p 561.17p 551.63p 559.67p 1942017
17/06/2015 557.16p 562.18p 556.15p 557.66p 1041555
16/06/2015 557.16p 564.69p 553.14p 557.16p 725595
15/06/2015 558.16p 562.68p 556.15p 560.17p 914389
12/06/2015 560.17p 564.69p 555.65p 561.17p 1097197
11/06/2015 565.69p 576.73p 561.67p 564.18p 1170468
10/06/2015 577.23p 583.26p 571.21p 581.25p 1128474
09/06/2015 578.74p 583.93p 577.23p 580.25p 936382
08/06/2015 586.27p 589.28p 576.73p 579.24p 724735
05/06/2015 581.75p 581.75p 571.21p 575.23p 1224729
04/06/2015 594.80p 596.81p 582.71p 582.76p 1510335
03/06/2015 602.33p 607.85p 596.31p 598.32p 1128477
02/06/2015 601.83p 609.36p 597.81p 601.33p 1208536
01/06/2015 600.32p 613.37p 597.81p 602.83p 1484672
29/05/2015 601.83p 606.35p 594.80p 601.33p 1500218
28/05/2015 595.30p 601.83p 594.80p 601.83p 853626
27/05/2015 586.27p 600.83p 586.27p 597.81p 911462
26/05/2015 595.30p 595.30p 581.25p 589.78p 791311
22/05/2015 583.76p 591.79p 582.25p 588.28p 1056593
21/05/2015 559.16p 584.76p 547.62p 583.76p 1869714
20/05/2015 585.27p 600.32p 560.17p 562.18p 2785414
19/05/2015 555.65p 570.21p 555.65p 560.67p 1164697
18/05/2015 546.62p 554.14p 541.09p 552.14p 494779
15/05/2015 545.61p 551.63p 543.60p 548.62p 376936
14/05/2015 538.08p 546.62p 536.07p 542.60p 457183
13/05/2015 540.09p 546.11p 537.08p 542.10p 656990
12/05/2015 539.59p 540.09p 532.56p 537.08p 630079
11/05/2015 557.16p 557.16p 540.09p 543.60p 1562986
08/05/2015 539.59p 558.16p 539.59p 553.14p 841706
07/05/2015 522.52p 529.05p 515.86p 528.04p 641288
06/05/2015 529.05p 529.05p 520.51p 527.54p 744515
05/05/2015 528.55p 535.07p 524.03p 526.04p 765056
01/05/2015 529.05p 529.05p 516.00p 524.53p 257761
30/04/2015 530.05p 536.58p 526.04p 529.55p 655470
29/04/2015 535.07p 540.09p 529.05p 531.56p 557588
28/04/2015 537.58p 540.09p 532.06p 537.08p 630691
27/04/2015 541.60p 547.12p 538.58p 539.59p 553372
24/04/2015 545.11p 550.13p 544.11p 544.61p 391293
23/04/2015 540.59p 550.63p 540.59p 545.11p 556506
22/04/2015 546.11p 552.08p 541.60p 543.60p 481055
21/04/2015 541.60p 549.13p 539.09p 547.12p 709008
20/04/2015 536.07p 542.60p 536.07p 539.09p 534020
17/04/2015 550.13p 553.14p 535.07p 536.58p 740322
16/04/2015 551.13p 551.13p 546.11p 550.63p 667316
15/04/2015 553.14p 556.65p 549.13p 550.13p 459325
14/04/2015 545.61p 551.63p 545.61p 551.63p 679894
13/04/2015 551.63p 551.63p 545.61p 546.11p 583877
10/04/2015 540.09p 550.63p 539.42p 550.13p 587846
09/04/2015 531.06p 539.59p 531.06p 538.58p 669841
08/04/2015 529.05p 534.07p 525.03p 532.06p 1174763
07/04/2015 521.52p 529.05p 521.52p 527.04p 682648
02/04/2015 510.48p 520.51p 510.48p 519.51p 1048096
01/04/2015 503.45p 512.48p 501.94p 507.46p 918939
31/03/2015 510.98p 514.49p 505.46p 505.46p 1455977
30/03/2015 494.81p 510.98p 493.91p 510.48p 1402912
27/03/2015 486.88p 492.91p 486.88p 492.91p 1507994
26/03/2015 490.00p 490.00p 480.36p 485.48p 761041
25/03/2015 497.02p 497.83p 491.10p 491.20p 1076530
24/03/2015 495.32p 498.23p 493.01p 493.61p 655250
23/03/2015 487.49p 494.21p 483.14p 494.21p 929937
20/03/2015 491.30p 492.61p 486.88p 486.88p 1927268
19/03/2015 490.80p 497.93p 485.38p 488.89p 1168839
18/03/2015 485.48p 490.70p 483.74p 488.09p 1551684
17/03/2015 481.66p 486.18p 481.66p 485.38p 1096303
16/03/2015 485.48p 485.78p 479.86p 480.76p 1315529
13/03/2015 477.75p 485.68p 477.75p 481.46p 1290917
12/03/2015 478.65p 479.96p 474.84p 475.84p 782228
11/03/2015 480.06p 483.67p 473.13p 475.84p 860242
10/03/2015 486.88p 492.35p 480.26p 480.96p 936171
09/03/2015 491.40p 492.51p 485.18p 485.98p 956532
06/03/2015 491.50p 498.93p 489.45p 491.90p 753144
05/03/2015 487.69p 490.90p 484.58p 489.90p 916459
04/03/2015 484.27p 487.79p 481.86p 485.68p 748073
03/03/2015 493.61p 496.72p 485.18p 486.68p 839794
02/03/2015 494.11p 496.52p 484.98p 493.91p 963550
27/02/2015 502.95p 503.45p 489.59p 492.91p 839517
26/02/2015 503.45p 503.95p 497.93p 500.24p 334179
25/02/2015 501.94p 504.45p 500.94p 501.94p 372494
24/02/2015 509.47p 510.98p 500.14p 501.84p 844989
23/02/2015 503.45p 507.46p 500.44p 502.44p 662362
20/02/2015 501.44p 504.45p 499.52p 502.44p 433139
19/02/2015 497.43p 505.46p 497.43p 502.95p 665116
18/02/2015 495.92p 500.94p 495.08p 500.24p 487831
17/02/2015 506.46p 506.46p 492.98p 496.72p 567458
16/02/2015 497.12p 500.14p 493.31p 497.73p 367618
13/02/2015 500.34p 505.46p 497.43p 500.04p 646068
12/02/2015 501.74p 503.45p 497.32p 501.24p 666671
11/02/2015 505.46p 511.98p 501.94p 501.94p 424568
10/02/2015 503.95p 509.97p 503.95p 508.97p 695674
09/02/2015 501.64p 506.96p 496.42p 504.95p 499314
06/02/2015 503.45p 513.99p 502.44p 506.46p 820858
05/02/2015 507.46p 511.48p 503.95p 507.46p 1129840
04/02/2015 504.95p 511.98p 503.95p 510.98p 492732
03/02/2015 505.46p 507.97p 502.95p 505.96p 849653
02/02/2015 494.71p 502.44p 491.90p 501.74p 818153
30/01/2015 501.94p 501.94p 491.10p 494.92p 616619
29/01/2015 500.24p 500.24p 494.81p 497.93p 599668
28/01/2015 484.58p 506.96p 484.58p 505.46p 1319705
27/01/2015 489.09p 491.56p 479.15p 482.87p 772701
26/01/2015 487.79p 490.80p 482.97p 489.09p 789812
23/01/2015 484.17p 490.90p 484.17p 487.79p 621495
22/01/2015 472.73p 484.47p 470.62p 484.17p 789527
21/01/2015 461.39p 470.22p 459.88p 469.52p 639209
20/01/2015 465.20p 472.63p 459.58p 462.29p 1079317
19/01/2015 467.91p 468.51p 461.59p 465.70p 1216408
16/01/2015 456.47p 462.99p 443.92p 461.79p 1091600
15/01/2015 466.00p 468.21p 453.76p 456.67p 938269
14/01/2015 465.30p 468.91p 463.49p 464.40p 1505540
13/01/2015 468.51p 470.92p 465.70p 468.61p 1157330
12/01/2015 468.31p 477.55p 465.00p 467.81p 1043794
09/01/2015 456.87p 470.82p 456.87p 467.41p 1566976
08/01/2015 458.17p 462.19p 454.46p 459.88p 1054758
07/01/2015 458.88p 463.67p 452.25p 455.86p 726734
06/01/2015 461.69p 462.19p 453.25p 454.86p 741056
05/01/2015 457.07p 463.79p 457.07p 459.18p 538205
02/01/2015 463.69p 463.69p 455.86p 458.57p 591612
31/12/2014 460.78p 465.30p 459.48p 461.89p 182620
30/12/2014 453.96p 460.68p 452.75p 457.77p 1182950
29/12/2014 469.62p 469.62p 455.46p 457.97p 243446
24/12/2014 468.41p 471.83p 457.37p 458.47p 77609
23/12/2014 455.76p 459.88p 454.06p 459.78p 304010
22/12/2014 458.57p 460.58p 451.15p 455.56p 612656
19/12/2014 446.73p 462.59p 446.73p 460.18p 1536270
18/12/2014 434.68p 448.54p 433.78p 446.83p 895319
17/12/2014 430.47p 440.37p 425.25p 434.68p 1002718
16/12/2014 428.66p 433.78p 421.93p 433.38p 1128667
15/12/2014 432.67p 439.20p 427.25p 427.25p 1086956
12/12/2014 440.61p 441.81p 433.78p 433.78p 1835856
11/12/2014 442.41p 445.42p 437.79p 441.21p 733793
10/12/2014 444.72p 447.53p 441.41p 442.81p 652558
09/12/2014 453.66p 453.86p 443.62p 445.42p 1750773
08/12/2014 451.65p 456.77p 451.65p 455.46p 1240336
05/12/2014 452.35p 454.46p 447.53p 451.65p 1491809
04/12/2014 464.80p 464.80p 450.24p 450.74p 1026745
03/12/2014 466.91p 472.12p 464.00p 464.10p 894136
02/12/2014 463.59p 469.52p 454.96p 466.91p 649260
01/12/2014 459.78p 461.79p 453.45p 454.26p 840125
28/11/2014 461.79p 465.10p 455.26p 461.29p 1002810
27/11/2014 470.92p 474.03p 462.69p 464.30p 1202045
26/11/2014 461.59p 474.64p 461.59p 471.63p 1060011
25/11/2014 451.55p 463.79p 449.24p 458.47p 962006
24/11/2014 456.37p 457.27p 451.65p 451.65p 620046
21/11/2014 443.72p 456.97p 443.42p 453.66p 1268253
20/11/2014 436.69p 447.33p 436.69p 445.62p 1596500
19/11/2014 446.63p 450.34p 438.90p 438.90p 1726825
18/11/2014 423.44p 446.83p 422.74p 445.32p 1606248
17/11/2014 418.52p 422.13p 416.62p 419.12p 631434
14/11/2014 423.74p 423.74p 413.30p 419.93p 1172423
13/11/2014 419.52p 421.62p 418.02p 419.42p 654293
12/11/2014 417.32p 418.32p 411.29p 414.91p 426375
11/11/2014 411.99p 419.62p 411.99p 415.11p 570370
10/11/2014 405.37p 412.60p 400.85p 412.40p 491952
07/11/2014 410.89p 416.31p 404.87p 406.47p 453319
06/11/2014 407.68p 414.70p 403.86p 412.60p 360226
05/11/2014 407.58p 412.90p 403.76p 410.09p 516381
04/11/2014 401.55p 408.18p 398.08p 403.56p 403438
03/11/2014 411.49p 413.00p 403.96p 404.36p 433427
31/10/2014 402.76p 411.69p 402.46p 411.69p 909535

*Close Price adjusted for both dividends and splits