1. Share Prices

  2. Intermediate Capital Group PLC (ICG)

2,200.00p+42.00 (+1.94%)04 Dec 2024, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intermediate Capital Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 3, 20242120.00p2160.00p2120.00p2160.00p1,481,455
Dec 2, 20242122.00p2134.00p2108.00p2122.00p262,173
Nov 29, 20242110.00p2128.00p2102.00p2118.00p605,296
Nov 28, 20242096.00p2126.00p2092.00p2110.00p379,056
Nov 27, 20242048.00p2120.00p2042.00p2094.00p683,293
Nov 26, 20242114.00p2120.00p2044.00p2054.00p1,464,472
Nov 25, 20242120.00p2132.00p2094.00p2128.00p1,192,771
Nov 22, 20242104.00p2116.00p2073.24p2094.00p839,554
Nov 21, 20242058.00p2076.00p2044.00p2076.00p2,221,317
Nov 20, 20242062.00p2072.00p2030.00p2048.00p1,083,996
Nov 19, 20242046.00p2070.00p2013.00p2054.00p732,881
Nov 18, 20241982.00p2056.00p1968.02p2042.00p608,978
Nov 15, 20242026.00p2050.00p1995.00p1998.00p679,219
Nov 14, 20242072.00p2074.00p2020.00p2042.00p852,174
Nov 13, 20242156.00p2178.00p2036.00p2078.00p2,620,083
Nov 12, 20242218.00p2258.00p2202.00p2240.00p1,896,866
Nov 11, 20242206.00p2254.00p2190.00p2250.00p444,419
Nov 8, 20242206.00p2212.50p2165.24p2190.00p503,054
Nov 7, 20242156.00p2202.00p2148.00p2194.00p2,445,955
Nov 6, 20242150.00p2214.00p2140.00p2144.00p748,741
Nov 5, 20242102.00p2120.42p2084.00p2112.00p474,001
Nov 4, 20242124.00p2142.00p2100.00p2100.00p381,237
Nov 1, 20242064.00p2144.00p2059.24p2130.00p842,440
Oct 31, 20242094.00p2114.00p2050.00p2062.00p670,922
Oct 30, 20242114.00p2158.00p2106.00p2120.00p308,151
Oct 29, 20242162.00p2168.00p2110.00p2118.00p489,108
Oct 28, 20242120.00p2154.00p2100.00p2150.00p448,357
Oct 25, 20242126.00p2140.00p2108.00p2114.00p588,647
Oct 24, 20242092.00p2138.00p2080.00p2118.00p507,381
Oct 23, 20242110.00p2122.00p2070.00p2086.00p1,059,708
Oct 22, 20242114.00p2134.00p2090.00p2122.00p401,874
Oct 21, 20242148.00p2164.00p2118.00p2122.00p470,693
Oct 18, 20242146.00p2154.00p2124.00p2148.00p795,194
Oct 17, 20242108.00p2166.47p2102.00p2162.00p1,439,333
Oct 16, 20242078.00p2112.00p2070.00p2108.00p2,397,331
Oct 15, 20242100.00p2104.00p2034.00p2062.00p1,708,496
Oct 14, 20242088.00p2098.00p2071.24p2092.00p1,125,063
Oct 11, 20242084.00p2106.00p2070.62p2092.00p330,647
Oct 10, 20242108.00p2114.00p2070.00p2072.00p1,833,367
Oct 9, 20242098.00p2114.00p2082.00p2114.00p533,188
Oct 8, 20242076.00p2098.00p2062.00p2092.00p415,387
Oct 7, 20242134.00p2150.96p2078.00p2086.00p874,135
Oct 4, 20242114.00p2140.00p2106.00p2116.00p424,335
Oct 3, 20242156.00p2178.00p2120.00p2120.00p2,505,042
Oct 2, 20242154.00p2168.00p2142.00p2160.00p902,102
Oct 1, 20242240.00p2254.00p2150.00p2150.00p1,065,047
Sep 30, 20242312.00p2322.00p2216.00p2228.00p1,188,803
Sep 27, 20242298.00p2342.00p2296.00p2332.00p589,588
Sep 26, 20242348.00p2376.00p2340.00p2344.00p484,223
Sep 25, 20242290.00p2320.00p2284.00p2300.00p474,316
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC64.159.75
Victrex PLC1,096.009.16
Sdcl Energy Efficiency Income Trust PLC55.306.55
Close Brothers Group PLC220.205.76
Legal & General Group PLC235.505.65
Kainos Group PLC803.005.24

Fallers

CompanyPrice% Chg
Zigup PLC335.50-12.40
Harworth Group PLC170.00-3.68
Goodwin PLC6,770.00-3.01
Astrazeneca PLC10,474.00-2.93
Anglo American PLC2,502.50-2.66
Wetherspoon ( J.D.) PLC624.00-2.50