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
15/10/2018 972.00p 972.00p 942.50p 943.50p 740129
12/10/2018 978.50p 992.50p 970.50p 973.50p 565210
11/10/2018 994.50p 996.50p 966.00p 968.00p 868446
10/10/2018 1,032.00p 1,037.00p 1,006.50p 1,010.00p 578192
09/10/2018 1,034.00p 1,044.00p 1,010.00p 1,031.00p 429722
08/10/2018 1,041.00p 1,052.00p 1,017.00p 1,030.00p 558766
05/10/2018 1,065.00p 1,068.00p 1,046.00p 1,049.00p 394150
04/10/2018 1,078.00p 1,079.00p 1,062.00p 1,068.00p 408064
03/10/2018 1,076.00p 1,093.00p 1,076.00p 1,081.00p 307233
02/10/2018 1,081.00p 1,087.00p 1,067.00p 1,071.00p 277648
01/10/2018 1,095.00p 1,103.00p 1,077.00p 1,090.00p 389830
28/09/2018 1,112.00p 1,112.00p 1,074.00p 1,090.00p 354540
27/09/2018 1,105.00p 1,117.00p 1,099.00p 1,105.00p 613548
26/09/2018 1,101.00p 1,107.00p 1,092.00p 1,105.00p 389137
25/09/2018 1,089.00p 1,106.00p 1,089.00p 1,100.00p 606740
24/09/2018 1,109.00p 1,115.00p 1,088.00p 1,089.00p 270067
21/09/2018 1,103.00p 1,136.00p 1,103.00p 1,113.00p 897330
20/09/2018 1,074.00p 1,106.00p 1,074.00p 1,102.00p 752492
19/09/2018 1,088.00p 1,105.00p 1,074.00p 1,079.00p 947371
18/09/2018 1,053.00p 1,087.00p 1,049.00p 1,080.00p 594556
17/09/2018 1,063.00p 1,075.00p 1,046.00p 1,051.00p 506638
14/09/2018 1,054.00p 1,071.00p 1,050.00p 1,069.00p 352168
13/09/2018 1,047.00p 1,055.00p 1,040.00p 1,044.00p 349838
12/09/2018 1,031.00p 1,053.00p 1,028.00p 1,048.00p 482342
11/09/2018 1,025.00p 1,033.00p 1,015.00p 1,031.00p 515174
10/09/2018 1,012.00p 1,026.00p 1,005.00p 1,025.00p 417275
07/09/2018 1,021.00p 1,023.25p 999.50p 1,012.00p 453392
06/09/2018 1,028.00p 1,038.00p 1,017.00p 1,024.00p 513834
05/09/2018 1,042.00p 1,042.00p 1,021.00p 1,026.00p 316712
04/09/2018 1,048.00p 1,056.00p 1,028.00p 1,031.00p 221841
03/09/2018 1,047.00p 1,055.00p 1,037.00p 1,049.00p 369580
31/08/2018 1,029.00p 1,057.00p 1,026.00p 1,049.00p 442730
30/08/2018 1,040.00p 1,043.52p 1,032.00p 1,034.00p 448506
29/08/2018 1,047.00p 1,048.00p 1,034.00p 1,043.00p 555708
28/08/2018 1,039.00p 1,046.00p 1,015.00p 1,026.00p 502575
24/08/2018 1,023.00p 1,040.00p 1,023.00p 1,033.00p 153931
23/08/2018 1,031.00p 1,048.00p 1,028.00p 1,031.00p 217653
22/08/2018 1,037.00p 1,046.00p 1,029.00p 1,035.00p 223415
21/08/2018 1,016.00p 1,040.00p 1,015.00p 1,036.00p 327494
20/08/2018 1,008.00p 1,032.00p 1,007.00p 1,022.00p 332825
17/08/2018 1,008.00p 1,016.72p 1,005.00p 1,011.00p 297341
16/08/2018 1,020.00p 1,020.00p 1,005.00p 1,014.00p 293242
15/08/2018 1,032.00p 1,035.40p 1,006.00p 1,011.00p 469550
14/08/2018 1,036.00p 1,050.00p 1,027.00p 1,027.00p 394475
13/08/2018 1,035.00p 1,046.00p 1,033.00p 1,039.00p 259396
10/08/2018 1,051.00p 1,054.00p 1,037.00p 1,040.00p 170933
09/08/2018 1,067.00p 1,067.00p 1,055.00p 1,060.00p 264202
08/08/2018 1,057.00p 1,067.00p 1,054.00p 1,058.00p 285019
07/08/2018 1,044.00p 1,070.00p 1,034.00p 1,060.00p 528920
06/08/2018 1,056.00p 1,056.00p 1,042.00p 1,049.00p 219915
03/08/2018 1,047.00p 1,057.00p 1,040.00p 1,047.00p 356309
02/08/2018 1,063.00p 1,081.00p 1,043.00p 1,045.00p 394092
01/08/2018 1,077.00p 1,084.46p 1,060.00p 1,072.00p 489471
31/07/2018 1,062.00p 1,074.40p 1,052.00p 1,062.00p 508447
30/07/2018 1,067.00p 1,070.00p 1,055.00p 1,061.00p 501362
27/07/2018 1,082.00p 1,084.00p 1,059.00p 1,070.00p 433891
26/07/2018 1,080.00p 1,110.00p 1,069.00p 1,076.00p 879734
25/07/2018 1,081.00p 1,091.00p 1,074.60p 1,080.00p 353858
24/07/2018 1,074.00p 1,088.00p 1,067.00p 1,081.00p 501111
23/07/2018 1,068.00p 1,070.00p 1,059.00p 1,063.00p 335279
20/07/2018 1,075.00p 1,079.00p 1,064.00p 1,074.00p 535247
19/07/2018 1,071.00p 1,077.00p 1,059.82p 1,070.00p 464657
18/07/2018 1,064.00p 1,085.00p 1,064.00p 1,076.00p 365619
17/07/2018 1,068.00p 1,077.00p 1,061.00p 1,065.00p 613312
16/07/2018 1,071.00p 1,071.00p 1,051.00p 1,066.00p 404137
13/07/2018 1,061.00p 1,071.00p 1,058.00p 1,065.00p 341040
12/07/2018 1,053.00p 1,070.00p 1,048.00p 1,056.00p 489876
11/07/2018 1,058.00p 1,062.00p 1,045.00p 1,052.00p 593707
10/07/2018 1,081.00p 1,082.00p 1,065.00p 1,068.00p 512119
09/07/2018 1,075.00p 1,082.00p 1,065.00p 1,076.00p 479057
06/07/2018 1,057.00p 1,069.00p 1,053.00p 1,068.00p 574948
05/07/2018 1,057.00p 1,073.00p 1,048.00p 1,056.00p 536249
04/07/2018 1,070.00p 1,071.00p 1,050.00p 1,058.00p 513343
03/07/2018 1,075.00p 1,081.00p 1,066.00p 1,069.00p 464720
02/07/2018 1,085.00p 1,091.00p 1,064.00p 1,064.00p 535350
29/06/2018 1,086.00p 1,106.00p 1,083.00p 1,102.00p 586316
28/06/2018 1,130.00p 1,139.00p 1,064.00p 1,075.00p 1329912
27/06/2018 1,103.00p 1,143.00p 1,098.00p 1,140.00p 1595230
26/06/2018 1,092.00p 1,095.00p 1,076.00p 1,076.00p 440732
25/06/2018 1,100.00p 1,104.00p 1,079.00p 1,083.00p 727239
22/06/2018 1,098.00p 1,121.00p 1,098.00p 1,108.00p 587697
21/06/2018 1,136.00p 1,136.00p 1,097.00p 1,097.00p 654536
20/06/2018 1,138.00p 1,151.00p 1,127.00p 1,130.00p 649311
19/06/2018 1,134.00p 1,138.00p 1,112.00p 1,135.00p 505858
18/06/2018 1,143.00p 1,144.00p 1,129.00p 1,137.00p 356725
15/06/2018 1,159.00p 1,161.00p 1,136.00p 1,140.00p 1050510
14/06/2018 1,149.00p 1,163.00p 1,124.00p 1,163.00p 1015702
13/06/2018 1,160.00p 1,177.00p 1,156.90p 1,168.00p 604616
12/06/2018 1,149.00p 1,162.00p 1,145.00p 1,160.00p 652824
11/06/2018 1,130.00p 1,146.00p 1,122.00p 1,141.00p 522340
08/06/2018 1,129.00p 1,133.00p 1,117.00p 1,122.00p 347139
07/06/2018 1,144.00p 1,157.00p 1,136.00p 1,139.00p 599825
06/06/2018 1,142.00p 1,147.00p 1,134.00p 1,141.00p 629420
05/06/2018 1,149.00p 1,152.00p 1,135.00p 1,136.00p 732167
04/06/2018 1,168.00p 1,175.00p 1,152.00p 1,153.00p 981794
01/06/2018 1,158.00p 1,165.00p 1,151.00p 1,165.00p 537231
31/05/2018 1,131.00p 1,149.00p 1,129.00p 1,146.00p 1400971
30/05/2018 1,110.00p 1,127.00p 1,087.00p 1,125.00p 928576
29/05/2018 1,175.00p 1,175.00p 1,105.00p 1,111.00p 914133
25/05/2018 1,188.00p 1,200.00p 1,181.00p 1,181.00p 683215
24/05/2018 1,206.00p 1,211.00p 1,185.00p 1,185.00p 658116
23/05/2018 1,206.00p 1,226.00p 1,193.00p 1,203.00p 942584
22/05/2018 1,167.00p 1,226.59p 1,167.00p 1,203.00p 1008065
21/05/2018 1,171.00p 1,187.00p 1,164.00p 1,164.00p 314472
18/05/2018 1,171.00p 1,174.00p 1,160.00p 1,169.00p 301769
17/05/2018 1,163.00p 1,172.00p 1,154.00p 1,168.00p 302941
16/05/2018 1,158.00p 1,163.00p 1,148.00p 1,162.00p 282842
15/05/2018 1,140.00p 1,160.00p 1,138.00p 1,158.00p 486646
14/05/2018 1,151.00p 1,151.00p 1,134.10p 1,143.00p 322837
11/05/2018 1,142.00p 1,153.00p 1,137.00p 1,149.00p 408855
10/05/2018 1,147.00p 1,150.00p 1,128.00p 1,142.00p 369546
09/05/2018 1,133.00p 1,144.00p 1,126.00p 1,142.00p 337134
08/05/2018 1,117.00p 1,139.00p 1,116.00p 1,135.00p 392171
04/05/2018 1,123.00p 1,132.00p 1,117.00p 1,121.00p 291403
03/05/2018 1,126.00p 1,133.00p 1,108.00p 1,116.00p 485942
02/05/2018 1,106.00p 1,135.00p 1,097.00p 1,131.00p 940064
01/05/2018 1,088.00p 1,111.00p 1,088.00p 1,100.00p 126047
30/04/2018 1,089.00p 1,097.00p 1,084.00p 1,086.00p 272640
27/04/2018 1,076.00p 1,086.00p 1,067.00p 1,086.00p 391492
26/04/2018 1,071.00p 1,076.00p 1,065.00p 1,074.00p 686602
25/04/2018 1,078.00p 1,085.00p 1,056.00p 1,062.00p 433316
24/04/2018 1,096.00p 1,103.00p 1,080.00p 1,089.00p 319390
23/04/2018 1,075.00p 1,089.00p 1,070.00p 1,089.00p 402230
20/04/2018 1,086.00p 1,087.00p 1,066.00p 1,076.00p 301720
19/04/2018 1,068.00p 1,083.00p 1,067.00p 1,083.00p 407005
18/04/2018 1,067.00p 1,067.00p 1,048.00p 1,067.00p 585043
17/04/2018 1,048.00p 1,063.00p 1,048.00p 1,063.00p 433152
16/04/2018 1,061.00p 1,064.00p 1,047.00p 1,050.00p 366206
13/04/2018 1,072.00p 1,074.00p 1,052.00p 1,061.00p 615267
12/04/2018 1,033.00p 1,063.00p 1,027.00p 1,063.00p 585113
11/04/2018 1,022.00p 1,036.00p 1,008.00p 1,035.00p 1163417
10/04/2018 1,034.00p 1,034.00p 1,002.00p 1,027.00p 689251
09/04/2018 1,042.00p 1,042.00p 1,015.00p 1,021.00p 594221
06/04/2018 1,030.00p 1,044.00p 1,023.20p 1,027.00p 805758
05/04/2018 988.00p 1,039.00p 988.00p 1,036.00p 747325
04/04/2018 981.50p 988.50p 964.75p 976.00p 415901
03/04/2018 975.00p 989.00p 960.95p 980.00p 503698
29/03/2018 978.50p 999.00p 973.50p 982.00p 701641
28/03/2018 982.50p 987.97p 959.50p 976.50p 613423
27/03/2018 981.00p 1,002.00p 979.20p 988.50p 666719
26/03/2018 996.00p 1,005.00p 962.50p 966.00p 546481
23/03/2018 987.00p 1,007.00p 978.00p 993.50p 1145488
22/03/2018 999.50p 1,016.00p 986.50p 994.00p 459599
21/03/2018 1,024.00p 1,028.00p 1,007.00p 1,018.00p 394462
20/03/2018 1,020.00p 1,030.00p 1,016.00p 1,027.00p 585821
19/03/2018 1,030.00p 1,030.00p 1,010.00p 1,017.00p 600160
16/03/2018 1,035.00p 1,046.00p 1,027.00p 1,029.00p 1263455
15/03/2018 1,031.00p 1,041.00p 1,013.00p 1,030.00p 552059
14/03/2018 1,026.00p 1,041.00p 1,025.00p 1,030.00p 451013
13/03/2018 1,064.00p 1,064.00p 1,021.00p 1,028.00p 680620
12/03/2018 1,054.00p 1,068.00p 1,052.00p 1,064.00p 421190
09/03/2018 1,047.00p 1,058.00p 1,038.00p 1,051.00p 473458
08/03/2018 1,062.00p 1,086.00p 1,043.00p 1,050.00p 551500
07/03/2018 1,054.00p 1,061.00p 1,033.00p 1,057.00p 558723
06/03/2018 1,046.00p 1,071.00p 1,043.00p 1,061.00p 669079
05/03/2018 1,017.00p 1,041.00p 1,010.00p 1,035.00p 521340
02/03/2018 1,024.00p 1,030.00p 1,009.00p 1,015.00p 539332
01/03/2018 1,058.00p 1,059.00p 1,026.00p 1,035.00p 493297
28/02/2018 1,060.00p 1,071.00p 1,056.00p 1,058.00p 602408
27/02/2018 1,068.00p 1,079.00p 1,062.00p 1,067.00p 454848
26/02/2018 1,054.00p 1,065.00p 1,038.00p 1,060.00p 468866
23/02/2018 1,075.00p 1,083.60p 1,043.00p 1,050.00p 466366
22/02/2018 1,059.00p 1,072.00p 1,048.00p 1,072.00p 530215
21/02/2018 1,045.00p 1,089.00p 1,041.00p 1,069.00p 848329
20/02/2018 1,036.00p 1,066.00p 1,032.00p 1,045.00p 531374
19/02/2018 1,008.00p 1,037.00p 1,002.00p 1,032.00p 426510
16/02/2018 1,013.00p 1,013.00p 1,000.00p 1,005.00p 635985
15/02/2018 1,045.00p 1,050.00p 999.50p 1,005.00p 684447
14/02/2018 1,029.00p 1,046.00p 1,014.00p 1,036.00p 809678
13/02/2018 1,023.00p 1,036.00p 1,013.00p 1,020.00p 475191
12/02/2018 1,029.00p 1,042.00p 1,018.00p 1,023.00p 617154
09/02/2018 1,039.00p 1,053.00p 1,011.00p 1,018.00p 2400679
08/02/2018 1,094.00p 1,101.00p 1,036.00p 1,039.00p 942833
07/02/2018 1,093.00p 1,119.00p 1,073.00p 1,099.00p 972427
06/02/2018 1,076.00p 1,098.00p 1,054.00p 1,077.00p 1175394
05/02/2018 1,119.00p 1,120.00p 1,082.00p 1,102.00p 616306
02/02/2018 1,178.00p 1,178.00p 1,114.00p 1,124.00p 732498
01/02/2018 1,164.00p 1,195.00p 1,161.00p 1,176.00p 1062210
31/01/2018 1,155.00p 1,185.00p 1,151.00p 1,158.00p 837575
30/01/2018 1,156.00p 1,166.70p 1,143.00p 1,155.00p 734861
29/01/2018 1,132.00p 1,171.31p 1,131.00p 1,164.00p 877638
26/01/2018 1,120.00p 1,150.00p 1,112.00p 1,125.00p 575745
25/01/2018 1,110.00p 1,134.00p 1,103.00p 1,120.00p 509792
24/01/2018 1,116.00p 1,121.00p 1,099.00p 1,108.00p 603307
23/01/2018 1,105.00p 1,117.00p 1,088.00p 1,110.00p 456909
22/01/2018 1,123.00p 1,127.00p 1,093.00p 1,097.00p 658229
19/01/2018 1,126.00p 1,133.00p 1,119.00p 1,122.00p 431159
18/01/2018 1,133.00p 1,139.00p 1,123.00p 1,125.00p 437909
17/01/2018 1,144.00p 1,146.00p 1,127.00p 1,134.00p 393040
16/01/2018 1,153.00p 1,155.37p 1,136.00p 1,145.00p 471780
15/01/2018 1,154.00p 1,159.00p 1,144.00p 1,149.00p 398700
12/01/2018 1,148.00p 1,158.00p 1,145.00p 1,149.00p 489453
11/01/2018 1,157.00p 1,160.00p 1,135.00p 1,142.00p 812632
10/01/2018 1,175.00p 1,184.00p 1,156.00p 1,158.00p 728223
09/01/2018 1,172.00p 1,182.30p 1,165.00p 1,175.00p 663384
08/01/2018 1,181.00p 1,186.90p 1,164.00p 1,168.00p 625012
05/01/2018 1,179.00p 1,204.00p 1,176.00p 1,178.00p 788623
04/01/2018 1,163.00p 1,184.00p 1,156.00p 1,176.00p 475139
03/01/2018 1,143.00p 1,160.00p 1,140.00p 1,156.00p 818909
02/01/2018 1,145.00p 1,160.00p 1,136.00p 1,140.00p 613004

*Close Price adjusted for both dividends and splits