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 |
19 Jan 2024 |
GBX |
1,596.5 |
1,602.5 |
1,575.5 |
1,587 |
1,587 |
+1 (+0.06%)
|
809,470 |
18 Jan 2024 |
GBX |
1,564 |
1,600 |
1,549.5 |
1,586 |
1,586 |
+26 (+1.67%)
|
1,316,814 |
17 Jan 2024 |
GBX |
1,554 |
1,576.5 |
1,540.321 |
1,560 |
1,560 |
-27 (-1.70%)
|
776,400 |
16 Jan 2024 |
GBX |
1,589.5 |
1,604 |
1,583.5 |
1,587 |
1,587 |
-21.5 (-1.34%)
|
1,304,906 |
15 Jan 2024 |
GBX |
1,605.5 |
1,613.5 |
1,589.5 |
1,608.5 |
1,608.5 |
+4.5 (+0.28%)
|
1,001,158 |
12 Jan 2024 |
GBX |
1,567 |
1,615.5 |
1,567 |
1,604 |
1,604 |
+20 (+1.26%)
|
2,030,897 |
11 Jan 2024 |
GBX |
1,615 |
1,615 |
1,580.5 |
1,584 |
1,584 |
-12.5 (-0.78%)
|
1,800,766 |
10 Jan 2024 |
GBX |
1,587.5 |
1,605 |
1,587.5 |
1,596.5 |
1,596.5 |
+16 (+1.01%)
|
1,110,479 |
9 Jan 2024 |
GBX |
1,609 |
1,614.5 |
1,566 |
1,580.5 |
1,580.5 |
-28 (-1.74%)
|
424,138 |
8 Jan 2024 |
GBX |
1,611 |
1,612.5 |
1,579.5 |
1,608.5 |
1,608.5 |
+17.5 (+1.10%)
|
1,513,076 |
5 Jan 2024 |
GBX |
1,604 |
1,613 |
1,574.5 |
1,591 |
1,591 |
-25.5 (-1.58%)
|
1,708,330 |
4 Jan 2024 |
GBX |
1,609 |
1,625.5 |
1,594 |
1,616.5 |
1,616.5 |
+10 (+0.62%)
|
985,138 |
3 Jan 2024 |
GBX |
1,628.5 |
1,660.5 |
1,603.5 |
1,606.5 |
1,606.5 |
-44.5 (-2.70%)
|
2,735,746 |
2 Jan 2024 |
GBX |
1,707 |
1,707 |
1,639.761 |
1,651 |
1,651 |
-29.5 (-1.76%)
|
523,595 |
29 Dec 2023 |
GBX |
1,685.5 |
1,708.1281 |
1,674.5 |
1,680.5 |
1,680.5 |
+2 (+0.12%)
|
211,073 |
28 Dec 2023 |
GBX |
1,705 |
1,711 |
1,676 |
1,678.5 |
1,678.5 |
-11.5 (-0.68%)
|
476,309 |
27 Dec 2023 |
GBX |
1,710 |
1,718.03 |
1,679.5 |
1,690 |
1,690 |
-2.5 (-0.15%)
|
584,971 |
22 Dec 2023 |
GBX |
1,688.5 |
1,705.8831 |
1,672.22 |
1,692.5 |
1,692.5 |
+0.5 (+0.03%)
|
200,169 |
21 Dec 2023 |
GBX |
1,679.5 |
1,706.6 |
1,672 |
1,692 |
1,692 |
-1 (-0.06%)
|
1,189,859 |
20 Dec 2023 |
GBX |
1,728 |
1,738.5 |
1,684 |
1,693 |
1,693 |
-1.5 (-0.09%)
|
1,661,795 |
19 Dec 2023 |
GBX |
1,697 |
1,720.5 |
1,683 |
1,694.5 |
1,694.5 |
+2 (+0.12%)
|
785,960 |
18 Dec 2023 |
GBX |
1,646.5 |
1,707.891 |
1,636.5 |
1,692.5 |
1,692.5 |
+33.5 (+2.02%)
|
1,143,350 |
15 Dec 2023 |
GBX |
1,714 |
1,727 |
1,649 |
1,659 |
1,659 |
-49.5 (-2.90%)
|
9,458,695 |
14 Dec 2023 |
GBX |
1,666 |
1,723.1 |
1,666 |
1,708.5 |
1,708.5 |
+67 (+4.08%)
|
2,331,882 |
13 Dec 2023 |
GBX |
1,650 |
1,669.5 |
1,624.5 |
1,641.5 |
1,641.5 |
+7 (+0.43%)
|
522,651 |
12 Dec 2023 |
GBX |
1,661.5 |
1,661.5 |
1,615 |
1,634.5 |
1,634.5 |
-15.5 (-0.94%)
|
405,335 |
11 Dec 2023 |
GBX |
1,623.5 |
1,655.5 |
1,613 |
1,650 |
1,650 |
+32.5 (+2.01%)
|
646,093 |
8 Dec 2023 |
GBX |
1,580 |
1,628.5 |
1,565.5 |
1,617.5 |
1,617.5 |
+18 (+1.13%)
|
705,116 |
7 Dec 2023 |
GBX |
1,643.5 |
1,643.5 |
1,558 |
1,599.5 |
1,599.5 |
-5.5 (-0.34%)
|
726,187 |
6 Dec 2023 |
GBX |
1,550 |
1,616.5 |
1,550 |
1,605 |
1,605 |
+23 (+1.45%)
|
1,067,410 |