Intermediate Capital Group PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Aug 2024 |
GBX |
2,120 |
2,134 |
2,114 |
2,130 |
2,130 |
+12 (+0.57%)
|
367,460 |
| 20 Aug 2024 |
GBX |
2,114 |
2,140 |
2,064 |
2,118 |
2,118 |
-4 (-0.19%)
|
371,503 |
| 19 Aug 2024 |
GBX |
2,100 |
2,142 |
2,088 |
2,122 |
2,122 |
+4 (+0.19%)
|
430,189 |
| 16 Aug 2024 |
GBX |
2,128 |
2,150 |
2,094 |
2,118 |
2,118 |
-2 (-0.09%)
|
640,781 |
| 15 Aug 2024 |
GBX |
2,066 |
2,134 |
2,048 |
2,120 |
2,120 |
+52 (+2.51%)
|
437,420 |
| 14 Aug 2024 |
GBX |
2,060 |
2,080 |
2,048 |
2,068 |
2,068 |
+22 (+1.08%)
|
739,906 |
| 13 Aug 2024 |
GBX |
2,018 |
2,046 |
2,008 |
2,046 |
2,046 |
+28 (+1.39%)
|
977,025 |
| 12 Aug 2024 |
GBX |
2,002 |
2,020.9 |
1,997 |
2,018 |
2,018 |
+27 (+1.36%)
|
997,926 |
| 9 Aug 2024 |
GBX |
1,974 |
2,008 |
1,967 |
1,991 |
1,991 |
+26 (+1.32%)
|
608,397 |
| 8 Aug 2024 |
GBX |
1,974 |
2,060 |
1,946 |
1,965 |
1,965 |
-27 (-1.36%)
|
506,392 |
| 7 Aug 2024 |
GBX |
1,985 |
2,018 |
1,981 |
1,992 |
1,992 |
+26 (+1.32%)
|
535,950 |
| 6 Aug 2024 |
GBX |
1,958 |
1,986.197 |
1,938 |
1,966 |
1,966 |
+44 (+2.29%)
|
1,430,966 |
| 5 Aug 2024 |
GBX |
1,900 |
1,933 |
1,852 |
1,922 |
1,922 |
-58 (-2.93%)
|
1,510,103 |
| 2 Aug 2024 |
GBX |
2,092 |
2,104 |
1,956 |
1,980 |
1,980 |
-152 (-7.13%)
|
1,394,173 |
| 1 Aug 2024 |
GBX |
2,190 |
2,226 |
2,132 |
2,132 |
2,132 |
-64 (-2.91%)
|
763,904 |
| 31 Jul 2024 |
GBX |
2,162 |
2,196 |
2,138 |
2,196 |
2,196 |
+74 (+3.49%)
|
619,203 |
| 30 Jul 2024 |
GBX |
2,108 |
2,168 |
2,070 |
2,122 |
2,122 |
+16 (+0.76%)
|
1,300,794 |
| 29 Jul 2024 |
GBX |
2,146 |
2,146 |
2,104 |
2,106 |
2,106 |
-14 (-0.66%)
|
1,949,998 |
| 26 Jul 2024 |
GBX |
2,052 |
2,120 |
2,036 |
2,120 |
2,120 |
+50 (+2.42%)
|
477,929 |
| 25 Jul 2024 |
GBX |
2,086 |
2,092 |
2,020 |
2,070 |
2,070 |
-50 (-2.36%)
|
1,058,123 |
| 24 Jul 2024 |
GBX |
2,150 |
2,158 |
2,104.697 |
2,120 |
2,120 |
-46 (-2.12%)
|
658,112 |
| 23 Jul 2024 |
GBX |
2,132 |
2,166 |
2,114 |
2,166 |
2,166 |
+28 (+1.31%)
|
727,383 |
| 22 Jul 2024 |
GBX |
2,090 |
2,154 |
2,090 |
2,138 |
2,138 |
+48 (+2.30%)
|
603,833 |
| 19 Jul 2024 |
GBX |
2,108 |
2,120 |
2,066 |
2,090 |
2,090 |
-34 (-1.60%)
|
829,200 |
| 18 Jul 2024 |
GBX |
2,108 |
2,154.52 |
2,068 |
2,124 |
2,124 |
+18 (+0.85%)
|
1,640,278 |
| 17 Jul 2024 |
GBX |
2,192 |
2,210 |
2,106 |
2,106 |
2,106 |
-104 (-4.71%)
|
815,966 |
| 16 Jul 2024 |
GBX |
2,240 |
2,252 |
2,204 |
2,210 |
2,210 |
-28 (-1.25%)
|
702,194 |
| 15 Jul 2024 |
GBX |
2,272 |
2,300 |
2,238 |
2,238 |
2,238 |
-48 (-2.10%)
|
527,882 |
| 12 Jul 2024 |
GBX |
2,276 |
2,288 |
2,242 |
2,286 |
2,286 |
+24 (+1.06%)
|
820,916 |
| 11 Jul 2024 |
GBX |
2,232 |
2,270 |
2,212 |
2,262 |
2,262 |
+36 (+1.62%)
|
511,010 |
