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 |
| 29 May 2024 |
GBX |
2,394 |
2,412 |
2,302 |
2,354 |
2,354 |
-40 (-1.67%)
|
984,774 |
| 28 May 2024 |
GBX |
2,364 |
2,448 |
2,306 |
2,394 |
2,394 |
+74 (+3.19%)
|
1,274,644 |
| 24 May 2024 |
GBX |
2,286 |
2,334 |
2,272 |
2,320 |
2,320 |
0.0 (0.0%)
|
715,217 |
| 23 May 2024 |
GBX |
2,322 |
2,346 |
2,302 |
2,320 |
2,320 |
-2 (-0.09%)
|
1,455,710 |
| 22 May 2024 |
GBX |
2,320 |
2,336 |
2,284 |
2,322 |
2,322 |
+24 (+1.04%)
|
1,634,638 |
| 21 May 2024 |
GBX |
2,284 |
2,308 |
2,270 |
2,298 |
2,298 |
+4 (+0.17%)
|
681,902 |
| 20 May 2024 |
GBX |
2,258 |
2,302 |
2,258 |
2,294 |
2,294 |
+32 (+1.41%)
|
484,037 |
| 17 May 2024 |
GBX |
2,276 |
2,284 |
2,236 |
2,262 |
2,262 |
-22 (-0.96%)
|
1,305,908 |
| 16 May 2024 |
GBX |
2,270 |
2,284 |
2,212 |
2,284 |
2,284 |
+44 (+1.96%)
|
712,554 |
| 15 May 2024 |
GBX |
2,210 |
2,244 |
2,188 |
2,240 |
2,240 |
+38 (+1.73%)
|
545,108 |
| 14 May 2024 |
GBX |
2,194 |
2,206 |
2,176 |
2,202 |
2,202 |
+10 (+0.46%)
|
492,894 |
| 13 May 2024 |
GBX |
2,184 |
2,200 |
2,176 |
2,192 |
2,192 |
+14 (+0.64%)
|
361,493 |
| 10 May 2024 |
GBX |
2,160 |
2,186 |
2,140 |
2,178 |
2,178 |
+24 (+1.11%)
|
756,046 |
| 9 May 2024 |
GBX |
2,142 |
2,164 |
2,126 |
2,154 |
2,154 |
+8 (+0.37%)
|
861,408 |
| 8 May 2024 |
GBX |
2,168 |
2,172 |
2,128 |
2,146 |
2,146 |
-34 (-1.56%)
|
784,821 |
| 7 May 2024 |
GBX |
2,202 |
2,216 |
2,162 |
2,180 |
2,180 |
+28 (+1.30%)
|
2,264,321 |
| 3 May 2024 |
GBX |
2,146 |
2,194 |
2,116 |
2,152 |
2,152 |
+22 (+1.03%)
|
509,932 |
| 2 May 2024 |
GBX |
2,080 |
2,130 |
2,066 |
2,130 |
2,130 |
+50 (+2.40%)
|
576,155 |
| 1 May 2024 |
GBX |
2,096 |
2,140 |
2,062 |
2,080 |
2,080 |
-20 (-0.95%)
|
2,050,835 |
| 30 Apr 2024 |
GBX |
2,054 |
2,116 |
2,034 |
2,100 |
2,100 |
+68 (+3.35%)
|
1,158,113 |
| 29 Apr 2024 |
GBX |
2,062 |
2,080 |
2,022 |
2,032 |
2,032 |
-16 (-0.78%)
|
770,771 |
| 26 Apr 2024 |
GBX |
1,993 |
2,062 |
1,993 |
2,048 |
2,048 |
+73 (+3.70%)
|
834,779 |
| 25 Apr 2024 |
GBX |
1,982 |
1,996 |
1,949.74 |
1,975 |
1,975 |
-6 (-0.30%)
|
1,080,816 |
| 24 Apr 2024 |
GBX |
2,012 |
2,016 |
1,965 |
1,981 |
1,981 |
-19 (-0.95%)
|
779,341 |
| 23 Apr 2024 |
GBX |
1,976 |
2,004 |
1,962 |
2,000 |
2,000 |
+40 (+2.04%)
|
1,775,950 |
| 22 Apr 2024 |
GBX |
2,022 |
2,022 |
1,958 |
1,960 |
1,960 |
-40 (-2%)
|
939,014 |
| 19 Apr 2024 |
GBX |
1,996 |
2,008 |
1,961 |
2,000 |
2,000 |
-24 (-1.19%)
|
2,391,735 |
| 18 Apr 2024 |
GBX |
2,070 |
2,076 |
2,004 |
2,024 |
2,024 |
-26 (-1.27%)
|
1,412,317 |
| 17 Apr 2024 |
GBX |
2,026 |
2,076 |
2,021 |
2,050 |
2,050 |
+10 (+0.49%)
|
965,667 |
| 16 Apr 2024 |
GBX |
2,078 |
2,094 |
2,040 |
2,040 |
2,040 |
-82 (-3.86%)
|
1,188,616 |
