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
19/06/2012 258.90p 260.21p 253.98p 258.00p 1274542
18/06/2012 263.52p 263.52p 254.89p 256.99p 1278570
15/06/2012 251.37p 259.60p 250.17p 256.99p 1838646
14/06/2012 250.47p 251.47p 245.75p 251.17p 716371
13/06/2012 252.58p 256.09p 247.06p 250.07p 1064336
12/06/2012 255.79p 257.70p 249.26p 250.47p 1501837
11/06/2012 260.91p 265.33p 256.09p 257.10p 1115699
08/06/2012 255.99p 256.09p 250.57p 255.39p 812871
07/06/2012 252.78p 261.01p 252.78p 257.60p 984738
06/06/2012 247.76p 253.08p 247.46p 252.48p 1411039
01/06/2012 246.45p 249.06p 238.42p 242.04p 1055690
31/05/2012 247.76p 251.27p 244.95p 247.96p 1535921
30/05/2012 252.58p 255.69p 245.55p 245.55p 1459944
29/05/2012 264.82p 266.23p 258.80p 265.33p 1588825
28/05/2012 264.62p 266.53p 260.91p 260.91p 1027578
25/05/2012 257.20p 263.02p 255.69p 258.20p 1044709
24/05/2012 262.92p 264.72p 252.88p 254.59p 1947402
23/05/2012 270.15p 270.15p 258.00p 259.40p 1693000
22/05/2012 239.13p 266.83p 236.21p 266.13p 3490862
21/05/2012 231.19p 231.19p 226.18p 228.18p 1119272
18/05/2012 230.09p 235.31p 227.78p 228.58p 1222567
17/05/2012 241.53p 242.54p 233.20p 233.40p 907782
16/05/2012 235.01p 243.64p 232.01p 240.83p 1241139
15/05/2012 241.53p 245.15p 237.82p 238.92p 1336488
14/05/2012 245.35p 245.35p 237.82p 239.43p 1133536
11/05/2012 244.65p 247.48p 242.24p 247.46p 854105
10/05/2012 239.63p 247.26p 239.43p 246.86p 1167260
09/05/2012 242.64p 244.35p 231.09p 237.42p 2508844
08/05/2012 252.78p 254.89p 241.43p 242.24p 1399806
04/05/2012 262.01p 262.72p 251.77p 252.08p 1077500
03/05/2012 262.52p 263.52p 260.11p 262.52p 1016040
02/05/2012 263.32p 263.82p 257.90p 262.32p 1602966
01/05/2012 255.99p 260.71p 254.89p 260.71p 556935
30/04/2012 263.02p 263.02p 255.89p 257.80p 1027849
27/04/2012 252.38p 263.02p 252.38p 262.42p 1129375
26/04/2012 257.40p 258.00p 251.17p 254.08p 720507
25/04/2012 253.88p 257.90p 253.88p 255.59p 1053929
24/04/2012 251.77p 254.28p 248.94p 253.18p 1052224
23/04/2012 256.19p 256.59p 246.45p 248.76p 998200
20/04/2012 260.21p 263.92p 257.40p 258.10p 1263237
19/04/2012 259.40p 264.52p 257.20p 258.90p 1339334
18/04/2012 260.11p 263.52p 255.69p 257.10p 1794920
17/04/2012 255.99p 262.32p 254.18p 260.81p 1757670
16/04/2012 261.41p 262.11p 255.19p 257.30p 1770571
13/04/2012 268.54p 270.05p 261.41p 262.01p 908454
12/04/2012 264.22p 270.65p 262.32p 268.24p 1734185
11/04/2012 260.11p 266.03p 259.71p 263.32p 942604
10/04/2012 268.74p 270.05p 260.91p 260.91p 1383232
05/04/2012 273.96p 276.97p 266.83p 271.85p 2234615
04/04/2012 283.00p 285.10p 271.75p 272.96p 1108375
03/04/2012 285.50p 288.22p 284.60p 285.00p 932545
02/04/2012 290.83p 292.83p 282.19p 284.60p 1359904
30/03/2012 287.71p 291.53p 285.10p 290.62p 1358890
29/03/2012 280.69p 287.41p 280.69p 286.11p 1862748
28/03/2012 284.80p 287.11p 280.59p 282.69p 1058592
27/03/2012 287.31p 290.22p 284.50p 285.91p 1266354
26/03/2012 279.48p 287.01p 278.58p 286.01p 1400432
23/03/2012 276.17p 282.09p 276.17p 279.28p 1464570
22/03/2012 280.99p 282.49p 277.57p 277.57p 1312761
21/03/2012 287.21p 290.22p 279.78p 281.29p 1172578
20/03/2012 294.34p 295.95p 285.30p 286.01p 1210939
19/03/2012 293.64p 296.15p 290.42p 296.15p 1336676
16/03/2012 290.02p 295.04p 289.12p 294.04p 1449035
15/03/2012 287.11p 290.12p 285.10p 290.12p 1054058
14/03/2012 286.11p 290.32p 285.50p 287.51p 1251236
13/03/2012 271.75p 283.67p 271.32p 283.60p 1885373
12/03/2012 267.23p 270.75p 266.93p 269.34p 777742
09/03/2012 273.46p 273.76p 266.53p 267.84p 1139642
08/03/2012 268.74p 276.07p 267.23p 272.55p 1658658
07/03/2012 262.82p 267.98p 262.82p 266.83p 1062207
06/03/2012 275.06p 276.17p 260.51p 262.21p 1593780
05/03/2012 276.17p 278.18p 272.25p 276.57p 921020
02/03/2012 276.97p 278.98p 274.67p 277.47p 882883
01/03/2012 272.15p 278.38p 270.05p 278.08p 894170
29/02/2012 278.78p 279.18p 270.96p 271.75p 1245237
28/02/2012 276.77p 279.08p 275.06p 278.48p 2021746
27/02/2012 279.88p 279.88p 273.06p 275.77p 650017
24/02/2012 279.38p 282.49p 277.57p 279.08p 758670
23/02/2012 280.69p 282.39p 276.07p 278.58p 634623
22/02/2012 283.50p 283.80p 279.98p 280.08p 958990
21/02/2012 283.60p 286.11p 280.29p 281.79p 791803
20/02/2012 284.70p 285.30p 281.89p 283.30p 536823
17/02/2012 281.09p 284.10p 278.58p 283.10p 1318660
16/02/2012 278.58p 281.19p 275.77p 280.08p 823424
15/02/2012 285.71p 290.62p 281.09p 283.10p 1334046
14/02/2012 283.30p 287.91p 282.19p 283.50p 835552
13/02/2012 286.91p 289.52p 284.80p 285.61p 526374
10/02/2012 287.11p 287.61p 281.09p 284.00p 1042564
09/02/2012 290.12p 291.13p 286.71p 287.11p 1278572
08/02/2012 293.03p 294.14p 288.52p 288.92p 1219047
07/02/2012 301.07p 301.07p 290.93p 293.03p 946396
06/02/2012 305.08p 305.08p 296.15p 299.46p 810371
03/02/2012 298.25p 305.88p 295.64p 305.08p 1161586
02/02/2012 293.54p 299.66p 291.33p 297.65p 1388811
01/02/2012 278.08p 293.74p 278.08p 293.74p 1611243
31/01/2012 274.96p 282.09p 274.56p 276.07p 1119729
30/01/2012 280.59p 281.22p 271.25p 272.25p 640629
27/01/2012 279.38p 284.00p 278.98p 281.79p 790230
26/01/2012 278.08p 286.51p 277.17p 282.89p 1107702
25/01/2012 276.17p 278.48p 273.76p 275.97p 705508
24/01/2012 280.08p 280.49p 274.98p 275.37p 934332
23/01/2012 280.89p 284.80p 276.77p 279.78p 1118781
20/01/2012 277.47p 280.79p 273.86p 279.68p 1524142
19/01/2012 268.04p 276.37p 266.33p 274.56p 1520145
18/01/2012 254.48p 276.07p 254.48p 267.03p 3206361
17/01/2012 250.97p 256.79p 249.77p 251.67p 844251
16/01/2012 245.95p 249.47p 244.14p 247.86p 896432
13/01/2012 249.87p 251.29p 242.44p 246.86p 565653
12/01/2012 242.94p 250.77p 241.53p 248.26p 1042106
11/01/2012 233.50p 240.23p 233.10p 239.63p 742814
10/01/2012 231.80p 236.31p 229.29p 235.01p 719229
09/01/2012 234.01p 235.21p 226.78p 228.48p 593524
06/01/2012 234.31p 235.71p 231.90p 233.10p 1481281
05/01/2012 241.13p 242.94p 230.69p 232.20p 840758
04/01/2012 238.82p 243.34p 237.82p 241.64p 1281252
03/01/2012 234.11p 239.73p 232.30p 239.73p 947287
30/12/2011 231.19p 231.19p 228.69p 229.69p 116437
29/12/2011 226.38p 231.09p 226.07p 229.99p 312417
28/12/2011 228.48p 233.70p 226.07p 228.48p 536861
23/12/2011 229.09p 230.39p 227.48p 228.48p 68232
22/12/2011 229.09p 230.99p 226.88p 228.79p 588982
21/12/2011 229.49p 233.91p 225.41p 227.08p 830779
20/12/2011 222.26p 228.99p 220.75p 228.89p 521838
19/12/2011 222.26p 226.88p 221.36p 221.56p 439986
16/12/2011 226.58p 228.69p 223.46p 224.47p 1090624
15/12/2011 222.96p 226.98p 220.05p 226.07p 1168253
14/12/2011 225.67p 227.78p 219.25p 220.96p 1079995
13/12/2011 228.58p 230.39p 225.17p 226.28p 849980
12/12/2011 235.01p 235.01p 226.68p 227.08p 660438
09/12/2011 230.89p 236.52p 229.49p 234.61p 1803169
08/12/2011 244.95p 245.65p 232.20p 232.60p 1116055
07/12/2011 249.87p 249.97p 239.93p 242.44p 1217722
06/12/2011 247.96p 251.37p 244.25p 246.65p 1371122
05/12/2011 245.35p 251.27p 245.35p 248.46p 701561
02/12/2011 240.73p 247.56p 239.63p 245.55p 1392769
01/12/2011 243.94p 244.35p 237.52p 238.02p 1469169
30/11/2011 229.49p 241.94p 224.77p 241.43p 1971777
29/11/2011 230.19p 238.12p 229.59p 234.61p 1471444
28/11/2011 228.58p 234.91p 227.28p 230.89p 2299910
25/11/2011 225.97p 229.39p 219.45p 225.67p 1763312
24/11/2011 222.66p 226.78p 220.35p 222.66p 648449
23/11/2011 225.07p 228.18p 221.16p 222.46p 1250473
22/11/2011 216.14p 239.93p 215.94p 229.29p 3232084
21/11/2011 218.24p 219.35p 210.11p 210.11p 1094063
18/11/2011 221.16p 222.16p 216.24p 218.65p 829605
17/11/2011 220.85p 222.26p 216.44p 218.75p 1045358
16/11/2011 224.07p 228.28p 220.85p 223.46p 771607
15/11/2011 226.88p 227.78p 221.66p 224.87p 850540
14/11/2011 232.40p 232.40p 225.27p 228.38p 632193
11/11/2011 226.48p 230.99p 224.27p 229.09p 1478682
10/11/2011 223.26p 230.59p 222.36p 224.77p 1358279
09/11/2011 235.61p 238.93p 225.77p 227.28p 1232612
08/11/2011 232.20p 238.82p 232.20p 235.41p 817589
07/11/2011 229.99p 238.52p 225.67p 233.20p 681710
04/11/2011 240.93p 242.84p 227.68p 231.80p 1045179
03/11/2011 229.89p 240.43p 229.59p 239.43p 797490
02/11/2011 231.90p 236.21p 226.98p 232.50p 855985
01/11/2011 242.94p 245.35p 224.07p 229.29p 1870110
31/10/2011 254.59p 256.99p 245.25p 245.55p 1053327
28/10/2011 257.10p 262.01p 254.59p 258.00p 1257313
27/10/2011 241.33p 257.20p 241.33p 257.20p 2207421
26/10/2011 236.41p 238.12p 231.40p 235.11p 497040
25/10/2011 245.45p 245.95p 233.30p 235.11p 1037427
24/10/2011 238.02p 245.25p 234.81p 245.25p 1254178
21/10/2011 229.69p 236.21p 228.89p 234.91p 591835
20/10/2011 233.50p 234.21p 225.97p 227.18p 1102772
19/10/2011 230.69p 233.91p 227.18p 233.91p 864799
18/10/2011 226.18p 228.79p 223.26p 227.18p 698919
17/10/2011 239.73p 243.24p 226.28p 230.59p 1201823
14/10/2011 234.01p 238.62p 229.59p 237.52p 1094227
13/10/2011 238.32p 240.83p 230.29p 231.50p 1198470
12/10/2011 227.28p 237.82p 224.37p 237.22p 799643
11/10/2011 234.11p 234.11p 225.77p 229.99p 601260
10/10/2011 223.26p 232.40p 219.75p 231.19p 1201303
07/10/2011 215.73p 221.86p 212.52p 221.06p 2271086
06/10/2011 202.78p 214.83p 202.78p 214.83p 2918728
05/10/2011 203.79p 204.99p 198.67p 198.97p 1330710
04/10/2011 205.60p 205.60p 196.76p 198.67p 1685292
03/10/2011 211.22p 211.32p 205.90p 206.90p 1354403
30/09/2011 220.25p 220.65p 212.42p 215.53p 841731
29/09/2011 220.45p 223.36p 219.25p 220.85p 742089
28/09/2011 225.97p 226.68p 217.74p 220.55p 977132
27/09/2011 217.84p 227.20p 216.24p 227.18p 1577943
26/09/2011 213.53p 220.15p 211.82p 212.82p 2075968
23/09/2011 219.65p 219.65p 208.81p 214.93p 1117355
22/09/2011 222.56p 222.56p 215.33p 216.64p 2129994
21/09/2011 224.67p 227.88p 224.27p 225.37p 830625
20/09/2011 224.97p 228.38p 223.26p 226.58p 876163
19/09/2011 226.78p 230.79p 222.06p 225.07p 2395370
16/09/2011 233.00p 236.21p 226.18p 227.98p 3842244
15/09/2011 227.28p 230.29p 225.27p 228.18p 2963288
14/09/2011 225.57p 227.68p 223.26p 224.57p 1869672
13/09/2011 227.88p 229.69p 222.56p 226.88p 1301722
12/09/2011 227.88p 229.09p 222.56p 227.28p 313678
09/09/2011 239.73p 243.24p 231.40p 232.90p 2305343
08/09/2011 238.92p 246.15p 234.81p 242.94p 1224636
07/09/2011 236.52p 239.83p 233.53p 239.43p 2705859
06/09/2011 233.50p 237.72p 229.29p 231.30p 2103306
05/09/2011 238.82p 239.23p 232.20p 234.81p 1151477
02/09/2011 246.35p 246.86p 240.23p 243.64p 7572642

*Close Price adjusted for both dividends and splits