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
01/09/2011 253.38p 253.38p 244.75p 248.56p 5338557
31/08/2011 240.13p 250.77p 240.13p 249.77p 892259
30/08/2011 232.50p 241.13p 228.08p 241.03p 1417295
26/08/2011 228.69p 229.49p 223.06p 228.08p 2097138
25/08/2011 230.39p 234.31p 226.28p 227.48p 1706866
24/08/2011 215.33p 229.59p 214.13p 226.18p 2210804
23/08/2011 216.94p 219.25p 213.23p 215.23p 1103019
22/08/2011 210.01p 217.54p 210.01p 212.42p 1484408
19/08/2011 212.32p 219.45p 201.28p 212.42p 2104456
18/08/2011 229.29p 231.19p 212.42p 212.62p 1871915
17/08/2011 233.30p 235.11p 228.89p 231.19p 1862473
16/08/2011 234.01p 235.81p 228.38p 234.51p 1001017
15/08/2011 236.72p 238.52p 230.19p 235.01p 1219180
12/08/2011 225.47p 239.03p 223.06p 234.61p 1831954
11/08/2011 220.65p 229.19p 212.92p 227.08p 2709013
10/08/2011 216.34p 230.09p 213.02p 215.23p 4357332
09/08/2011 206.50p 215.13p 195.16p 212.72p 3390838
08/08/2011 215.73p 221.96p 205.60p 205.60p 2115382
05/08/2011 220.05p 229.19p 213.02p 217.04p 3842363
04/08/2011 250.77p 250.77p 224.47p 224.47p 2112832
03/08/2011 249.57p 251.87p 243.34p 246.55p 1356538
02/08/2011 262.72p 263.42p 250.47p 250.97p 1500000
01/08/2011 269.54p 272.05p 260.71p 263.22p 1083667
29/07/2011 266.53p 269.94p 262.11p 267.33p 1761152
28/07/2011 266.03p 273.26p 266.03p 269.74p 1596995
27/07/2011 274.56p 280.77p 268.04p 269.04p 1634130
26/07/2011 281.29p 281.79p 275.37p 276.47p 919311
25/07/2011 281.19p 285.50p 277.88p 278.08p 999106
22/07/2011 284.50p 288.62p 283.40p 284.00p 1326624
21/07/2011 280.18p 292.95p 275.57p 279.68p 2162347
20/07/2011 281.29p 291.10p 277.37p 279.08p 1852420
19/07/2011 283.10p 291.37p 276.57p 277.07p 2530772
18/07/2011 289.42p 289.42p 278.78p 278.78p 1601577
15/07/2011 295.34p 303.17p 287.41p 290.32p 4151389
14/07/2011 304.98p 304.98p 296.95p 296.95p 1358751
13/07/2011 304.98p 308.29p 300.36p 303.68p 1834211
12/07/2011 316.73p 317.43p 309.00p 313.81p 1495494
11/07/2011 335.80p 337.71p 320.04p 320.54p 1281094
08/07/2011 341.92p 342.73p 334.59p 339.11p 1009834
07/07/2011 331.78p 340.22p 328.07p 339.71p 1471859
06/07/2011 329.98p 333.79p 327.67p 331.18p 2181123
05/07/2011 328.27p 329.17p 327.57p 328.57p 909490
04/07/2011 329.68p 329.68p 325.86p 327.57p 1079142
01/07/2011 326.26p 327.77p 323.95p 327.07p 2113488
30/06/2011 324.86p 325.96p 319.44p 323.95p 1367183
29/06/2011 316.32p 325.16p 313.61p 325.16p 2220008
28/06/2011 307.89p 315.42p 306.59p 313.51p 1696068
27/06/2011 304.08p 310.30p 303.78p 305.68p 968051
24/06/2011 308.59p 309.80p 304.38p 305.18p 1249508
23/06/2011 309.10p 312.81p 304.18p 304.28p 1572790
22/06/2011 311.41p 313.01p 310.60p 312.21p 858327
21/06/2011 303.27p 312.61p 303.27p 312.61p 1412278
20/06/2011 307.89p 308.80p 301.57p 303.68p 1604895
17/06/2011 311.81p 313.41p 308.90p 308.90p 3907568
16/06/2011 314.02p 316.53p 310.90p 313.31p 2195995
15/06/2011 317.33p 318.73p 312.74p 314.42p 1685116
14/06/2011 316.22p 318.93p 314.72p 317.33p 912824
13/06/2011 319.74p 320.54p 314.12p 314.72p 1101683
10/06/2011 323.45p 327.27p 318.63p 318.73p 1032118
09/06/2011 327.07p 329.17p 322.25p 325.36p 975825
08/06/2011 331.38p 333.38p 326.87p 327.67p 1834600
07/06/2011 331.78p 334.90p 331.29p 331.68p 1314826
06/06/2011 322.95p 332.09p 322.95p 330.88p 1691661
03/06/2011 342.43p 346.34p 319.94p 324.86p 2589087
02/06/2011 340.22p 349.05p 336.30p 346.34p 1458716
01/06/2011 350.96p 350.96p 338.21p 340.42p 1587838
31/05/2011 339.82p 353.17p 339.82p 345.94p 1119909
27/05/2011 332.49p 343.63p 332.49p 342.22p 932844
26/05/2011 328.77p 332.19p 328.37p 331.38p 704748
25/05/2011 325.46p 329.07p 325.41p 327.57p 658857
24/05/2011 323.85p 328.37p 323.85p 326.87p 707159
23/05/2011 331.08p 334.09p 323.05p 324.25p 837648
20/05/2011 330.88p 335.10p 330.88p 333.49p 565696
19/05/2011 327.27p 334.90p 327.17p 330.88p 847306
18/05/2011 330.28p 333.59p 324.05p 326.16p 842441
17/05/2011 326.46p 329.48p 324.86p 326.26p 825222
16/05/2011 321.95p 328.17p 321.95p 325.76p 723361
13/05/2011 326.66p 330.08p 322.85p 324.66p 550788
12/05/2011 327.57p 328.67p 322.05p 324.96p 806786
11/05/2011 331.58p 333.79p 327.97p 329.88p 477147
10/05/2011 327.87p 331.88p 326.46p 330.28p 1246188
09/05/2011 323.55p 332.29p 323.15p 327.27p 783801
06/05/2011 326.87p 327.77p 321.34p 325.56p 734426
05/05/2011 333.39p 333.69p 325.86p 327.57p 985841
04/05/2011 334.29p 335.70p 332.09p 333.29p 867182
03/05/2011 333.29p 335.50p 330.68p 333.69p 736070
28/04/2011 327.87p 332.79p 327.87p 331.28p 552224
27/04/2011 331.08p 331.08p 323.35p 326.26p 783777
26/04/2011 326.16p 330.38p 326.16p 329.98p 480908
21/04/2011 321.85p 328.67p 321.34p 326.66p 1131770
20/04/2011 312.51p 321.64p 312.51p 320.64p 1084398
19/04/2011 310.90p 310.90p 307.39p 309.70p 926224
18/04/2011 318.73p 318.73p 307.89p 309.20p 823891
15/04/2011 318.83p 321.14p 313.91p 318.23p 894416
14/04/2011 322.95p 325.46p 317.33p 318.73p 914757
13/04/2011 327.57p 328.67p 322.95p 322.95p 861743
12/04/2011 328.47p 328.97p 324.66p 326.36p 338746
11/04/2011 330.68p 331.68p 328.27p 330.38p 389346
08/04/2011 329.98p 332.29p 327.67p 330.08p 801442
07/04/2011 332.49p 336.30p 326.46p 329.37p 1258088
06/04/2011 332.69p 334.80p 330.48p 332.79p 714998
05/04/2011 329.58p 332.49p 327.97p 332.29p 291346
04/04/2011 325.86p 330.38p 325.76p 330.08p 681140
01/04/2011 330.68p 330.68p 324.76p 327.57p 1924267
31/03/2011 328.27p 330.58p 327.47p 327.77p 2329640
30/03/2011 327.77p 328.07p 326.26p 327.77p 1103661
29/03/2011 325.76p 326.56p 324.25p 325.96p 1808054
28/03/2011 324.66p 328.87p 323.76p 324.96p 1006482
25/03/2011 326.36p 326.36p 322.95p 324.66p 960737
24/03/2011 314.22p 324.76p 313.61p 323.45p 1817140
23/03/2011 309.20p 316.02p 309.20p 314.12p 584750
22/03/2011 316.93p 319.54p 311.20p 313.21p 800098
21/03/2011 309.80p 316.83p 306.89p 315.22p 1362559
18/03/2011 305.38p 309.90p 304.58p 307.19p 1351194
17/03/2011 304.98p 309.50p 300.16p 305.18p 1250657
16/03/2011 306.59p 309.50p 301.17p 303.07p 1038384
15/03/2011 308.09p 309.60p 302.27p 305.78p 775277
14/03/2011 312.41p 317.53p 310.80p 313.01p 587538
11/03/2011 313.61p 316.22p 311.81p 314.42p 819922
10/03/2011 319.64p 321.44p 313.81p 316.02p 771272
09/03/2011 320.64p 325.96p 318.83p 322.95p 780133
08/03/2011 316.22p 320.84p 314.12p 320.84p 590724
07/03/2011 317.43p 319.54p 313.41p 315.22p 1302129
04/03/2011 316.22p 321.54p 314.52p 318.73p 860782
03/03/2011 315.22p 320.24p 311.10p 316.42p 677830
02/03/2011 314.32p 315.52p 309.40p 312.71p 683894
01/03/2011 322.75p 325.56p 314.32p 314.32p 1387202
28/02/2011 322.85p 324.96p 319.84p 322.65p 843183
25/02/2011 321.14p 323.65p 318.33p 321.75p 874530
24/02/2011 322.55p 326.26p 315.32p 317.73p 1020018
23/02/2011 326.26p 326.26p 319.44p 322.25p 1358251
22/02/2011 333.99p 333.99p 324.86p 326.26p 1363974
21/02/2011 337.41p 339.82p 332.89p 333.49p 668535
18/02/2011 341.32p 343.13p 337.81p 340.32p 659036
17/02/2011 341.52p 343.33p 340.46p 341.82p 2245633
16/02/2011 339.71p 341.82p 339.11p 340.62p 780630
15/02/2011 340.32p 342.63p 339.41p 340.02p 3128853
14/02/2011 342.02p 343.83p 336.90p 338.68p 429009
11/02/2011 341.12p 343.01p 336.80p 339.31p 1739570
10/02/2011 353.77p 353.77p 339.31p 340.52p 1472418
09/02/2011 357.38p 358.06p 351.06p 353.17p 758114
08/02/2011 355.38p 359.49p 351.96p 355.98p 1044851
07/02/2011 353.87p 356.08p 350.56p 356.08p 381828
04/02/2011 351.26p 353.07p 347.75p 353.07p 998450
03/02/2011 351.66p 353.37p 347.44p 350.46p 1084391
02/02/2011 346.44p 351.56p 346.44p 351.26p 1046350
01/02/2011 342.73p 346.24p 337.71p 345.84p 876434
31/01/2011 350.36p 350.36p 339.92p 341.12p 1105370
28/01/2011 352.87p 356.28p 348.55p 351.76p 909835
27/01/2011 350.36p 354.67p 347.44p 352.06p 1612947
26/01/2011 351.36p 351.36p 346.84p 348.05p 870893
25/01/2011 347.75p 353.96p 345.04p 348.85p 3154011
24/01/2011 339.51p 346.34p 339.51p 344.13p 1044798
21/01/2011 342.63p 343.73p 337.00p 339.51p 945425
20/01/2011 347.75p 353.57p 340.22p 342.02p 924180
19/01/2011 358.29p 361.00p 347.24p 349.25p 2300696
18/01/2011 362.80p 364.51p 353.37p 358.09p 760930
17/01/2011 361.30p 361.70p 356.38p 361.70p 740052
14/01/2011 355.27p 361.60p 354.87p 360.90p 865698
13/01/2011 357.08p 358.69p 351.76p 356.48p 992005
12/01/2011 350.05p 359.29p 347.14p 357.18p 1457081
11/01/2011 344.13p 349.05p 340.42p 349.05p 719813
10/01/2011 342.73p 344.03p 337.41p 341.12p 478183
07/01/2011 347.44p 347.44p 341.92p 342.93p 653349
06/01/2011 349.85p 352.56p 345.34p 347.95p 702524
05/01/2011 344.63p 350.76p 341.32p 350.76p 1032556
04/01/2011 338.71p 344.43p 334.09p 343.93p 757182
31/12/2010 336.20p 337.31p 332.49p 334.19p 125548
30/12/2010 336.00p 337.10p 333.59p 335.90p 353994
29/12/2010 326.66p 336.90p 326.66p 336.90p 777465
24/12/2010 340.62p 340.62p 325.36p 325.36p 62477
23/12/2010 334.80p 338.28p 334.49p 336.40p 420821
22/12/2010 332.39p 336.00p 331.28p 334.39p 381551
21/12/2010 331.48p 334.39p 330.58p 333.29p 712314
20/12/2010 327.07p 331.68p 324.56p 330.58p 833952
17/12/2010 326.26p 329.17p 323.45p 327.07p 1474250
16/12/2010 330.78p 331.08p 321.04p 324.36p 1286942
15/12/2010 323.95p 332.19p 321.14p 330.28p 1554787
14/12/2010 324.05p 325.06p 321.04p 323.35p 1372346
13/12/2010 327.07p 328.77p 321.54p 323.55p 3138362
10/12/2010 327.47p 332.59p 321.64p 322.55p 776711
09/12/2010 325.26p 330.38p 324.56p 328.77p 3180119
08/12/2010 320.84p 325.16p 320.24p 321.95p 1493308
07/12/2010 318.53p 324.36p 315.82p 322.15p 1290150
06/12/2010 319.24p 319.74p 312.21p 317.03p 1242116
03/12/2010 317.23p 320.04p 312.41p 318.53p 1658060
02/12/2010 312.71p 320.95p 311.10p 315.42p 6676881
01/12/2010 314.22p 315.82p 308.19p 308.19p 3701827
30/11/2010 327.97p 327.97p 314.02p 314.02p 1805714
29/11/2010 326.76p 329.07p 323.95p 324.05p 1100157
26/11/2010 333.09p 333.19p 321.24p 326.76p 1250765
25/11/2010 331.78p 332.29p 327.67p 330.38p 698790
24/11/2010 330.78p 334.70p 327.47p 331.28p 1529456
23/11/2010 336.20p 336.20p 311.91p 329.07p 2041504
22/11/2010 337.71p 340.12p 332.49p 337.21p 743312
19/11/2010 336.70p 340.02p 334.90p 338.41p 803567
18/11/2010 338.71p 338.71p 334.90p 336.80p 438871
17/11/2010 332.89p 337.10p 332.19p 335.10p 619269
16/11/2010 337.81p 337.81p 332.99p 334.19p 725841
15/11/2010 330.18p 340.82p 328.37p 340.02p 765066

*Close Price adjusted for both dividends and splits