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 |
1 Mar 2024 |
GBX |
1,928 |
1,954 |
1,910 |
1,948 |
1,948 |
+22.5 (+1.17%)
|
938,419 |
29 Feb 2024 |
GBX |
1,890 |
1,931 |
1,885 |
1,925.5 |
1,925.5 |
+43 (+2.28%)
|
1,777,908 |
28 Feb 2024 |
GBX |
1,871.5 |
1,887.5 |
1,857.95 |
1,882.5 |
1,882.5 |
+9 (+0.48%)
|
581,992 |
27 Feb 2024 |
GBX |
1,875.5 |
1,881 |
1,859.5 |
1,873.5 |
1,873.5 |
+1.5 (+0.08%)
|
950,137 |
26 Feb 2024 |
GBX |
1,871.5 |
1,881.5 |
1,864.5 |
1,872 |
1,872 |
-0.5 (-0.03%)
|
2,035,689 |
23 Feb 2024 |
GBX |
1,849.5 |
1,882 |
1,849.5 |
1,872.5 |
1,872.5 |
-7 (-0.37%)
|
892,271 |
22 Feb 2024 |
GBX |
1,860.5 |
1,879.5 |
1,837.5 |
1,879.5 |
1,879.5 |
+41 (+2.23%)
|
1,069,968 |
21 Feb 2024 |
GBX |
1,835.5 |
1,849 |
1,820 |
1,838.5 |
1,838.5 |
-0.5 (-0.03%)
|
2,792,242 |
20 Feb 2024 |
GBX |
1,872 |
1,875.395 |
1,839 |
1,839 |
1,839 |
-38 (-2.02%)
|
572,370 |
19 Feb 2024 |
GBX |
1,848.5 |
1,877 |
1,845 |
1,877 |
1,877 |
+19.5 (+1.05%)
|
672,500 |
16 Feb 2024 |
GBX |
1,825 |
1,862.5 |
1,822.5 |
1,857.5 |
1,857.5 |
+50.5 (+2.79%)
|
1,463,928 |
15 Feb 2024 |
GBX |
1,809.5 |
1,838.5 |
1,798.5 |
1,807 |
1,807 |
+31 (+1.75%)
|
794,686 |
14 Feb 2024 |
GBX |
1,754.5 |
1,787.5 |
1,754.5 |
1,776 |
1,776 |
+21 (+1.20%)
|
409,087 |
13 Feb 2024 |
GBX |
1,802 |
1,813.998 |
1,727.5 |
1,755 |
1,755 |
-53.5 (-2.96%)
|
744,659 |
12 Feb 2024 |
GBX |
1,797 |
1,808.5 |
1,784.5 |
1,808.5 |
1,808.5 |
+21 (+1.17%)
|
713,886 |
9 Feb 2024 |
GBX |
1,782 |
1,798.5 |
1,772.5 |
1,787.5 |
1,787.5 |
+5.5 (+0.31%)
|
1,300,043 |
8 Feb 2024 |
GBX |
1,790 |
1,813.5 |
1,779.5 |
1,782 |
1,782 |
+6.5 (+0.37%)
|
612,002 |
7 Feb 2024 |
GBX |
1,792.5 |
1,793 |
1,761.5 |
1,775.5 |
1,775.5 |
-8 (-0.45%)
|
2,044,411 |
6 Feb 2024 |
GBX |
1,772 |
1,789.5 |
1,756.5 |
1,783.5 |
1,783.5 |
+18.5 (+1.05%)
|
1,044,715 |
5 Feb 2024 |
GBX |
1,783 |
1,804 |
1,764.929 |
1,765 |
1,765 |
-13 (-0.73%)
|
1,114,502 |
2 Feb 2024 |
GBX |
1,807 |
1,808 |
1,763 |
1,778 |
1,778 |
-9 (-0.50%)
|
2,173,998 |
1 Feb 2024 |
GBX |
1,763.5 |
1,813 |
1,754.421 |
1,787 |
1,787 |
+1 (+0.06%)
|
908,490 |
31 Jan 2024 |
GBX |
1,778.5 |
1,790.5 |
1,754 |
1,786 |
1,786 |
+7.5 (+0.42%)
|
1,457,587 |
30 Jan 2024 |
GBX |
1,768.5 |
1,778.5 |
1,761.5 |
1,778.5 |
1,778.5 |
+25.5 (+1.45%)
|
1,121,581 |
29 Jan 2024 |
GBX |
1,812 |
1,814.001 |
1,748 |
1,753 |
1,753 |
-62 (-3.42%)
|
2,925,028 |
26 Jan 2024 |
GBX |
1,791.5 |
1,818.5 |
1,762 |
1,815 |
1,815 |
+37.5 (+2.11%)
|
1,419,919 |
25 Jan 2024 |
GBX |
1,695 |
1,786 |
1,686.5 |
1,777.5 |
1,777.5 |
+140.5 (+8.58%)
|
1,541,573 |
24 Jan 2024 |
GBX |
1,616 |
1,637 |
1,610.5 |
1,637 |
1,637 |
+30 (+1.87%)
|
1,096,677 |
23 Jan 2024 |
GBX |
1,628.5 |
1,633 |
1,607 |
1,607 |
1,607 |
-7 (-0.43%)
|
1,102,367 |
22 Jan 2024 |
GBX |
1,607 |
1,621.5 |
1,600.5 |
1,614 |
1,614 |
+27 (+1.70%)
|
2,478,419 |