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 |
| 5 Dec 2023 |
GBX |
1,530 |
1,582.3311 |
1,530 |
1,582 |
1,582 |
+25.5 (+1.64%)
|
984,538 |
| 4 Dec 2023 |
GBX |
1,563 |
1,598.5 |
1,547.5 |
1,556.5 |
1,556.5 |
-24.5 (-1.55%)
|
573,572 |
| 1 Dec 2023 |
GBX |
1,545 |
1,594 |
1,544 |
1,581 |
1,581 |
+17 (+1.09%)
|
748,848 |
| 30 Nov 2023 |
GBX |
1,574 |
1,578 |
1,552 |
1,564 |
1,564 |
+1 (+0.06%)
|
724,301 |
| 29 Nov 2023 |
GBX |
1,535.5 |
1,565 |
1,535 |
1,563 |
1,563 |
+14 (+0.90%)
|
696,795 |
| 28 Nov 2023 |
GBX |
1,560 |
1,579 |
1,533 |
1,549 |
1,549 |
-4 (-0.26%)
|
801,611 |
| 27 Nov 2023 |
GBX |
1,571.5 |
1,593.5 |
1,553 |
1,553 |
1,553 |
-18.5 (-1.18%)
|
642,922 |
| 24 Nov 2023 |
GBX |
1,573 |
1,586.377 |
1,555.5 |
1,571.5 |
1,571.5 |
-1.5 (-0.10%)
|
1,204,226 |
| 23 Nov 2023 |
GBX |
1,566.5 |
1,593.5 |
1,533 |
1,573 |
1,573 |
+6.5 (+0.41%)
|
659,214 |
| 22 Nov 2023 |
GBX |
1,543 |
1,574 |
1,529 |
1,566.5 |
1,566.5 |
+30.5 (+1.99%)
|
643,873 |
| 21 Nov 2023 |
GBX |
1,563.5 |
1,588 |
1,519 |
1,536 |
1,536 |
+4 (+0.26%)
|
1,000,788 |
| 20 Nov 2023 |
GBX |
1,519 |
1,536.493 |
1,509 |
1,532 |
1,532 |
+23 (+1.52%)
|
839,973 |
| 17 Nov 2023 |
GBX |
1,467 |
1,512 |
1,448 |
1,509 |
1,509 |
+50 (+3.43%)
|
894,589 |
| 16 Nov 2023 |
GBX |
1,479.5 |
1,491.5 |
1,454.5 |
1,459 |
1,459 |
-18.5 (-1.25%)
|
838,956 |
| 15 Nov 2023 |
GBX |
1,474 |
1,536.5 |
1,438.5 |
1,477.5 |
1,477.5 |
+23 (+1.58%)
|
1,759,514 |
| 14 Nov 2023 |
GBX |
1,400 |
1,454.5 |
1,381 |
1,454.5 |
1,454.5 |
+67.5 (+4.87%)
|
1,049,574 |
| 13 Nov 2023 |
GBX |
1,372.5 |
1,417 |
1,372.5 |
1,387 |
1,387 |
0.0 (0.0%)
|
1,326,167 |
| 10 Nov 2023 |
GBX |
1,403 |
1,422 |
1,377 |
1,387 |
1,387 |
-25.5 (-1.81%)
|
811,755 |
| 9 Nov 2023 |
GBX |
1,402.5 |
1,452.5 |
1,377 |
1,412.5 |
1,412.5 |
+12 (+0.86%)
|
2,272,060 |
| 8 Nov 2023 |
GBX |
1,393 |
1,421 |
1,364.5 |
1,400.5 |
1,400.5 |
+3 (+0.21%)
|
1,215,358 |
| 7 Nov 2023 |
GBX |
1,368.5 |
1,400 |
1,355.5 |
1,397.5 |
1,397.5 |
+19 (+1.38%)
|
827,340 |
| 6 Nov 2023 |
GBX |
1,418 |
1,427 |
1,378.5 |
1,378.5 |
1,378.5 |
-39 (-2.75%)
|
1,329,840 |
| 3 Nov 2023 |
GBX |
1,400 |
1,427.5 |
1,370.5 |
1,417.5 |
1,417.5 |
+33.5 (+2.42%)
|
841,465 |
| 2 Nov 2023 |
GBX |
1,334 |
1,390 |
1,279.5 |
1,384 |
1,384 |
+75 (+5.73%)
|
1,622,940 |
| 1 Nov 2023 |
GBX |
1,301 |
1,320 |
1,283 |
1,309 |
1,309 |
+4.5 (+0.34%)
|
2,305,251 |
| 31 Oct 2023 |
GBX |
1,300 |
1,330.5 |
1,299.5 |
1,304.5 |
1,304.5 |
+4.5 (+0.35%)
|
2,426,882 |
| 30 Oct 2023 |
GBX |
1,282.5 |
1,330.5 |
1,282.5 |
1,300 |
1,300 |
+2.5 (+0.19%)
|
585,183 |
| 27 Oct 2023 |
GBX |
1,299 |
1,317.5 |
1,284.5 |
1,297.5 |
1,297.5 |
-1.5 (-0.12%)
|
528,702 |
| 26 Oct 2023 |
GBX |
1,302 |
1,318.5 |
1,290 |
1,299 |
1,299 |
-21 (-1.59%)
|
3,251,775 |
| 25 Oct 2023 |
GBX |
1,357.5 |
1,358 |
1,293.5 |
1,320 |
1,320 |
-5.5 (-0.41%)
|
685,438 |
