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 |
| 24 Oct 2023 |
GBX |
1,359 |
1,359 |
1,298.5 |
1,325.5 |
1,325.5 |
-2.5 (-0.19%)
|
470,377 |
| 23 Oct 2023 |
GBX |
1,310.5 |
1,329.5 |
1,292.5 |
1,328 |
1,328 |
+17 (+1.30%)
|
1,371,702 |
| 20 Oct 2023 |
GBX |
1,300 |
1,329.5 |
1,295 |
1,311 |
1,311 |
-11 (-0.83%)
|
618,147 |
| 19 Oct 2023 |
GBX |
1,324 |
1,366 |
1,318.5 |
1,322 |
1,322 |
-35 (-2.58%)
|
2,769,463 |
| 18 Oct 2023 |
GBX |
1,350 |
1,399 |
1,345 |
1,357 |
1,357 |
-15 (-1.09%)
|
588,095 |
| 17 Oct 2023 |
GBX |
1,361.5 |
1,382.5 |
1,356 |
1,372 |
1,372 |
-3 (-0.22%)
|
559,982 |
| 16 Oct 2023 |
GBX |
1,346.5 |
1,376 |
1,339 |
1,375 |
1,375 |
+25.5 (+1.89%)
|
1,665,628 |
| 13 Oct 2023 |
GBX |
1,372 |
1,391 |
1,349.5 |
1,349.5 |
1,349.5 |
-41 (-2.95%)
|
1,237,590 |
| 12 Oct 2023 |
GBX |
1,413 |
1,434.5 |
1,386 |
1,390.5 |
1,390.5 |
+4 (+0.29%)
|
468,640 |
| 11 Oct 2023 |
GBX |
1,378.5 |
1,400 |
1,337.5 |
1,386.5 |
1,386.5 |
-2.5 (-0.18%)
|
640,007 |
| 10 Oct 2023 |
GBX |
1,330 |
1,390.5 |
1,330 |
1,389 |
1,389 |
+59.5 (+4.48%)
|
578,410 |
| 9 Oct 2023 |
GBX |
1,364 |
1,365 |
1,317 |
1,329.5 |
1,329.5 |
-28 (-2.06%)
|
521,932 |
| 6 Oct 2023 |
GBX |
1,330 |
1,357.5 |
1,318 |
1,357.5 |
1,357.5 |
+28 (+2.11%)
|
349,651 |
| 5 Oct 2023 |
GBX |
1,344 |
1,347 |
1,320.5 |
1,329.5 |
1,329.5 |
+17 (+1.30%)
|
380,555 |
| 4 Oct 2023 |
GBX |
1,307.5 |
1,330 |
1,284 |
1,312.5 |
1,312.5 |
+13 (+1.00%)
|
456,080 |
| 3 Oct 2023 |
GBX |
1,339.5 |
1,343.5 |
1,299.5 |
1,299.5 |
1,299.5 |
-38.5 (-2.88%)
|
817,932 |
| 2 Oct 2023 |
GBX |
1,390 |
1,411 |
1,322.5 |
1,338 |
1,338 |
-45 (-3.25%)
|
656,862 |
| 29 Sep 2023 |
GBX |
1,398.5 |
1,398.5 |
1,381 |
1,383 |
1,383 |
+12 (+0.88%)
|
878,145 |
| 28 Sep 2023 |
GBX |
1,377 |
1,379.5 |
1,348 |
1,371 |
1,371 |
+2 (+0.15%)
|
446,866 |
| 27 Sep 2023 |
GBX |
1,358.5 |
1,401.5 |
1,356.5 |
1,369 |
1,369 |
+29 (+2.16%)
|
848,568 |
| 26 Sep 2023 |
GBX |
1,323.5 |
1,346.5 |
1,292.5 |
1,340 |
1,340 |
+20 (+1.52%)
|
437,585 |
| 25 Sep 2023 |
GBX |
1,367 |
1,367 |
1,308 |
1,320 |
1,320 |
-35.5 (-2.62%)
|
2,650,310 |
| 22 Sep 2023 |
GBX |
1,318.5 |
1,355.5 |
1,318.5 |
1,355.5 |
1,355.5 |
+21 (+1.57%)
|
1,207,779 |
| 21 Sep 2023 |
GBX |
1,357 |
1,369 |
1,334.5 |
1,334.5 |
1,334.5 |
-26.5 (-1.95%)
|
389,466 |
| 20 Sep 2023 |
GBX |
1,350.5 |
1,369 |
1,350.5 |
1,361 |
1,361 |
+24 (+1.80%)
|
473,302 |
| 19 Sep 2023 |
GBX |
1,315.5 |
1,348.5 |
1,315.5 |
1,337 |
1,337 |
+14.5 (+1.10%)
|
890,721 |
| 18 Sep 2023 |
GBX |
1,376.5 |
1,384.5 |
1,319 |
1,322.5 |
1,322.5 |
-44.5 (-3.26%)
|
612,790 |
| 15 Sep 2023 |
GBX |
1,384 |
1,384 |
1,362.5 |
1,367 |
1,367 |
+6.5 (+0.48%)
|
985,244 |
| 14 Sep 2023 |
GBX |
1,335.5 |
1,363.5 |
1,326 |
1,360.5 |
1,360.5 |
+25 (+1.87%)
|
558,710 |
| 13 Sep 2023 |
GBX |
1,332 |
1,340.5 |
1,315 |
1,335.5 |
1,335.5 |
0.0 (0.0%)
|
577,597 |
