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
29/01/2010 276.67p 278.58p 269.24p 269.64p 1298700
28/01/2010 275.57p 281.09p 269.34p 273.36p 1349626
27/01/2010 275.16p 276.47p 268.74p 272.96p 988343
26/01/2010 275.47p 281.19p 271.05p 274.76p 1381043
25/01/2010 265.63p 276.77p 261.01p 268.54p 1079131
22/01/2010 276.97p 279.38p 264.22p 267.33p 1447103
21/01/2010 283.70p 283.70p 276.07p 279.08p 1133599
20/01/2010 285.10p 288.52p 277.88p 281.09p 1218462
19/01/2010 286.61p 290.73p 285.00p 287.31p 352965
18/01/2010 283.90p 290.32p 283.80p 286.61p 486138
15/01/2010 291.13p 291.33p 282.29p 285.10p 582373
14/01/2010 296.15p 296.15p 288.92p 291.13p 777316
13/01/2010 292.93p 294.94p 290.02p 291.83p 1155331
12/01/2010 297.95p 297.95p 289.42p 292.93p 576539
11/01/2010 299.96p 302.17p 295.24p 296.15p 900900
08/01/2010 295.74p 301.07p 294.84p 297.15p 861047
07/01/2010 295.95p 298.46p 293.13p 296.95p 834580
06/01/2010 289.32p 298.05p 287.01p 294.34p 633944
05/01/2010 282.69p 295.74p 281.09p 289.02p 871495
04/01/2010 274.26p 286.81p 273.86p 286.71p 920089
31/12/2009 267.03p 275.87p 267.03p 275.06p 86685
30/12/2009 274.46p 277.37p 271.75p 273.96p 431820
29/12/2009 276.57p 279.98p 273.66p 275.77p 417272
24/12/2009 273.36p 273.36p 268.34p 268.64p 71596
23/12/2009 274.06p 276.07p 269.14p 276.07p 331014
22/12/2009 265.43p 272.55p 263.12p 271.45p 886877
21/12/2009 267.13p 272.45p 259.20p 266.03p 1224335
18/12/2009 270.35p 270.35p 261.81p 266.13p 3304871
17/12/2009 276.47p 276.47p 264.42p 270.35p 1397343
16/12/2009 272.45p 277.57p 266.23p 276.07p 1157612
15/12/2009 274.36p 276.46p 271.05p 274.36p 511403
14/12/2009 276.17p 277.37p 271.26p 274.46p 692510
11/12/2009 276.17p 278.08p 271.05p 272.25p 724950
10/12/2009 276.07p 277.78p 271.15p 275.27p 1202524
09/12/2009 287.71p 287.71p 271.35p 275.06p 1744768
08/12/2009 281.09p 296.25p 276.17p 285.40p 3507784
07/12/2009 271.05p 278.68p 268.74p 276.97p 744649
04/12/2009 271.95p 273.52p 262.72p 273.06p 2472761
03/12/2009 286.31p 292.03p 268.64p 271.05p 6204645
02/12/2009 279.78p 283.30p 273.86p 281.09p 1519548
01/12/2009 273.56p 279.78p 267.23p 277.37p 3694077
30/11/2009 278.68p 280.79p 271.15p 272.55p 988180
27/11/2009 260.41p 280.69p 259.00p 275.67p 1531958
26/11/2009 281.09p 281.09p 256.37p 266.53p 2035530
25/11/2009 287.61p 294.04p 277.17p 277.88p 1386235
24/11/2009 277.47p 293.44p 268.84p 283.40p 2304189
23/11/2009 279.18p 284.30p 272.55p 273.56p 943238
20/11/2009 285.00p 285.00p 267.74p 274.56p 590792
19/11/2009 287.51p 290.42p 271.95p 279.08p 2406220
18/11/2009 291.03p 292.93p 282.87p 286.41p 503181
17/11/2009 284.60p 293.74p 275.87p 288.42p 979424
16/11/2009 284.10p 286.01p 278.68p 283.90p 690668
13/11/2009 271.55p 283.20p 271.55p 280.28p 748203
12/11/2009 273.26p 284.50p 264.72p 275.77p 1678154
11/11/2009 267.13p 272.25p 263.72p 268.84p 738871
10/11/2009 268.04p 272.76p 260.81p 264.42p 791015
09/11/2009 261.91p 268.84p 256.89p 266.93p 445603
06/11/2009 254.48p 263.92p 252.08p 259.40p 708171
05/11/2009 260.51p 260.51p 242.64p 252.08p 537273
04/11/2009 240.73p 254.38p 240.23p 252.18p 1293314
03/11/2009 248.66p 248.66p 239.63p 239.93p 962226
02/11/2009 253.28p 253.98p 245.55p 250.37p 1037438
30/10/2009 259.20p 262.62p 252.18p 255.79p 811966
29/10/2009 247.46p 258.30p 247.46p 257.30p 917389
28/10/2009 264.22p 264.22p 244.35p 250.47p 1552990
27/10/2009 270.45p 270.45p 259.20p 263.22p 3138100
26/10/2009 280.18p 280.18p 268.74p 269.34p 549972
23/10/2009 288.22p 290.93p 276.47p 276.97p 515168
22/10/2009 282.29p 284.90p 277.78p 284.10p 486818
21/10/2009 290.12p 290.12p 280.89p 284.50p 887760
20/10/2009 291.03p 295.04p 285.91p 290.12p 4735050
19/10/2009 281.59p 290.12p 281.49p 288.72p 860832
16/10/2009 283.60p 286.11p 278.88p 281.09p 1595494
15/10/2009 278.18p 284.10p 278.18p 283.70p 1723608
14/10/2009 271.25p 280.39p 268.54p 278.48p 1866454
13/10/2009 277.98p 278.08p 269.84p 269.84p 1004766
12/10/2009 276.07p 278.78p 272.76p 276.47p 1103648
09/10/2009 272.76p 279.08p 271.65p 273.06p 949312
08/10/2009 284.50p 284.50p 270.85p 273.76p 7039620
07/10/2009 274.36p 280.69p 274.36p 278.78p 2442358
06/10/2009 277.17p 277.57p 269.04p 276.77p 3372404
05/10/2009 282.29p 284.00p 267.54p 277.17p 1679960
02/10/2009 286.21p 290.52p 275.47p 282.69p 1686884
01/10/2009 302.27p 302.87p 287.61p 288.22p 1579982
30/09/2009 300.06p 309.50p 297.15p 300.06p 1638099
29/09/2009 289.42p 302.67p 289.42p 300.66p 2535640
28/09/2009 292.53p 297.35p 283.80p 295.04p 639381
25/09/2009 293.13p 299.56p 283.40p 291.03p 1052094
24/09/2009 295.44p 300.16p 287.71p 295.84p 1619268
23/09/2009 299.06p 301.17p 296.15p 298.56p 722532
22/09/2009 307.19p 314.82p 298.86p 299.66p 871297
21/09/2009 312.71p 321.24p 302.77p 303.27p 837245

*Close Price adjusted for both dividends and splits