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 |
| 15 Apr 2024 |
GBX |
2,084 |
2,142 |
2,082 |
2,122 |
2,122 |
-2 (-0.09%)
|
533,601 |
| 12 Apr 2024 |
GBX |
2,142 |
2,176 |
2,124 |
2,124 |
2,124 |
+12 (+0.57%)
|
1,022,276 |
| 11 Apr 2024 |
GBX |
2,082 |
2,120 |
2,076 |
2,112 |
2,112 |
+26 (+1.25%)
|
1,286,291 |
| 10 Apr 2024 |
GBX |
2,108 |
2,122.0039 |
2,072 |
2,086 |
2,086 |
-2 (-0.10%)
|
1,314,135 |
| 9 Apr 2024 |
GBX |
2,112 |
2,116 |
2,072 |
2,088 |
2,088 |
-30 (-1.42%)
|
849,876 |
| 8 Apr 2024 |
GBX |
2,078 |
2,120 |
2,076.8081 |
2,118 |
2,118 |
+38 (+1.83%)
|
1,127,428 |
| 5 Apr 2024 |
GBX |
2,056 |
2,080 |
2,032 |
2,080 |
2,080 |
-10 (-0.48%)
|
1,103,248 |
| 4 Apr 2024 |
GBX |
2,078 |
2,104 |
2,078 |
2,090 |
2,090 |
+10 (+0.48%)
|
1,831,241 |
| 3 Apr 2024 |
GBX |
2,048 |
2,087 |
2,039 |
2,080 |
2,080 |
+26 (+1.27%)
|
1,043,817 |
| 2 Apr 2024 |
GBX |
2,040 |
2,098 |
2,036 |
2,054 |
2,054 |
0.0 (0.0%)
|
1,481,761 |
| 28 Mar 2024 |
GBX |
2,071 |
2,089 |
2,050 |
2,054 |
2,054 |
-6 (-0.29%)
|
464,697 |
| 27 Mar 2024 |
GBX |
2,093 |
2,094 |
2,056 |
2,060 |
2,060 |
-39 (-1.86%)
|
1,151,762 |
| 26 Mar 2024 |
GBX |
2,090 |
2,109 |
2,082 |
2,099 |
2,099 |
+3 (+0.14%)
|
1,216,646 |
| 25 Mar 2024 |
GBX |
2,053 |
2,103 |
2,053 |
2,096 |
2,096 |
+34 (+1.65%)
|
666,395 |
| 22 Mar 2024 |
GBX |
2,044 |
2,062 |
2,032 |
2,062 |
2,062 |
+28 (+1.38%)
|
1,213,107 |
| 21 Mar 2024 |
GBX |
2,029 |
2,051 |
1,994.5 |
2,034 |
2,034 |
+56 (+2.83%)
|
1,898,350 |
| 20 Mar 2024 |
GBX |
1,997.5 |
2,012 |
1,978 |
1,978 |
1,978 |
-24 (-1.20%)
|
1,028,959 |
| 19 Mar 2024 |
GBX |
1,971 |
2,003 |
1,968.004 |
2,002 |
2,002 |
+11.5 (+0.58%)
|
539,258 |
| 18 Mar 2024 |
GBX |
1,987 |
1,992.5 |
1,976 |
1,990.5 |
1,990.5 |
+15.5 (+0.78%)
|
1,180,686 |
| 15 Mar 2024 |
GBX |
1,986.5 |
2,000 |
1,965.5 |
1,975 |
1,975 |
-21 (-1.05%)
|
1,863,350 |
| 14 Mar 2024 |
GBX |
2,000 |
2,008 |
1,986 |
1,996 |
1,996 |
-4 (-0.20%)
|
907,448 |
| 13 Mar 2024 |
GBX |
2,001 |
2,019 |
1,996 |
2,000 |
2,000 |
+0.5 (+0.03%)
|
1,508,360 |
| 12 Mar 2024 |
GBX |
1,968.5 |
2,000 |
1,955.5 |
1,999.5 |
1,999.5 |
+49 (+2.51%)
|
2,260,170 |
| 11 Mar 2024 |
GBX |
1,932 |
1,956 |
1,932 |
1,950.5 |
1,950.5 |
+1 (+0.05%)
|
632,329 |
| 8 Mar 2024 |
GBX |
1,968.5 |
1,968.5 |
1,945 |
1,949.5 |
1,949.5 |
-6 (-0.31%)
|
1,182,364 |
| 7 Mar 2024 |
GBX |
1,963.5 |
1,981 |
1,945.5 |
1,955.5 |
1,955.5 |
-10.5 (-0.53%)
|
1,252,267 |
| 6 Mar 2024 |
GBX |
1,961.5 |
1,970 |
1,939 |
1,966 |
1,966 |
+11.5 (+0.59%)
|
1,460,028 |
| 5 Mar 2024 |
GBX |
1,924.5 |
1,967 |
1,924.5 |
1,954.5 |
1,954.5 |
+13 (+0.67%)
|
847,144 |
| 4 Mar 2024 |
GBX |
1,942 |
1,949 |
1,928.5 |
1,941.5 |
1,941.5 |
-6.5 (-0.33%)
|
1,059,587 |
| 1 Mar 2024 |
GBX |
1,928 |
1,954 |
1,910 |
1,948 |
1,948 |
+22.5 (+1.17%)
|
938,419 |
