Intermediate Capital Group
(ICG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
2,104.00p
|
2,116.00p
|
2,073.24p
|
2,076.00p
|
839,363
|
|
21/11/2024
|
2,058.00p
|
2,076.00p
|
2,044.00p
|
2,076.00p
|
2,221,323
|
|
20/11/2024
|
2,062.00p
|
2,072.00p
|
2,030.00p
|
2,048.00p
|
1,084,002
|
|
19/11/2024
|
2,046.00p
|
2,070.00p
|
2,013.00p
|
2,054.00p
|
732,854
|
|
18/11/2024
|
1,982.00p
|
2,056.00p
|
1,968.02p
|
2,042.00p
|
608,954
|
|
15/11/2024
|
2,026.00p
|
2,050.00p
|
1,995.00p
|
2,042.00p
|
679,215
|
|
14/11/2024
|
2,072.00p
|
2,074.00p
|
2,020.00p
|
2,042.00p
|
852,178
|
|
13/11/2024
|
2,156.00p
|
2,178.00p
|
2,036.00p
|
2,240.00p
|
2,609,085
|
|
12/11/2024
|
2,218.00p
|
2,258.00p
|
2,202.00p
|
2,240.00p
|
1,896,574
|
|
11/11/2024
|
2,206.00p
|
2,254.00p
|
2,190.00p
|
2,250.00p
|
443,765
|
|
08/11/2024
|
2,206.00p
|
2,212.50p
|
2,165.24p
|
2,190.00p
|
503,054
|
|
07/11/2024
|
2,156.00p
|
2,202.00p
|
2,148.00p
|
2,194.00p
|
2,445,955
|
|
06/11/2024
|
2,150.00p
|
2,214.00p
|
2,140.00p
|
2,144.00p
|
748,741
|
|
05/11/2024
|
2,102.00p
|
2,120.42p
|
2,084.00p
|
2,112.00p
|
473,894
|
|
04/11/2024
|
2,124.00p
|
2,142.00p
|
2,100.00p
|
2,100.00p
|
381,051
|
|
01/11/2024
|
2,064.00p
|
2,144.00p
|
2,059.24p
|
2,130.00p
|
842,300
|
|
31/10/2024
|
2,094.00p
|
2,114.00p
|
2,050.00p
|
2,062.00p
|
670,706
|
|
30/10/2024
|
2,114.00p
|
2,158.00p
|
2,106.00p
|
2,118.00p
|
307,917
|
|
29/10/2024
|
2,162.00p
|
2,168.00p
|
2,110.00p
|
2,118.00p
|
484,152
|
|
28/10/2024
|
2,120.00p
|
2,154.00p
|
2,100.00p
|
2,150.00p
|
448,238
|
|
25/10/2024
|
2,126.00p
|
2,140.00p
|
2,108.00p
|
2,114.00p
|
588,587
|
|
24/10/2024
|
2,092.00p
|
2,138.00p
|
2,080.00p
|
2,086.00p
|
272,750
|
|
23/10/2024
|
2,110.00p
|
2,122.00p
|
2,070.00p
|
2,086.00p
|
1,059,643
|
|
22/10/2024
|
2,114.00p
|
2,134.00p
|
2,090.00p
|
2,122.00p
|
401,748
|
|
21/10/2024
|
2,148.00p
|
2,164.00p
|
2,118.00p
|
2,122.00p
|
470,562
|
|
18/10/2024
|
2,146.00p
|
2,154.00p
|
2,124.00p
|
2,148.00p
|
795,124
|
|
17/10/2024
|
2,108.00p
|
2,166.47p
|
2,102.00p
|
2,162.00p
|
1,140,028
|
|
16/10/2024
|
2,078.00p
|
2,112.00p
|
2,070.00p
|
2,108.00p
|
2,391,575
|
|
15/10/2024
|
2,100.00p
|
2,104.00p
|
2,034.00p
|
2,062.00p
|
1,008,485
|
|
14/10/2024
|
2,088.00p
|
2,098.00p
|
2,071.24p
|
2,092.00p
|
1,125,063
|
|
11/10/2024
|
2,084.00p
|
2,106.00p
|
2,070.62p
|
2,092.00p
|
330,650
|
|
10/10/2024
|
2,108.00p
|
2,114.00p
|
2,070.00p
|
2,072.00p
|
1,833,369
|
|
09/10/2024
|
2,098.00p
|
2,114.00p
|
2,082.00p
|
2,114.00p
|
533,189
|
|
08/10/2024
|
2,076.00p
|
2,098.00p
|
2,062.00p
|
2,092.00p
|
415,391
|
|
07/10/2024
|
2,134.00p
|
2,150.96p
|
2,078.00p
|
2,086.00p
|
874,137
|
|
04/10/2024
|
2,114.00p
|
2,140.00p
|
2,106.00p
|
2,116.00p
|
424,338
|
|
03/10/2024
|
2,156.00p
|
2,178.00p
|
2,120.00p
|
2,120.00p
|
2,033,078
|
|
02/10/2024
|
2,154.00p
|
2,168.00p
|
2,142.00p
|
2,160.00p
|
902,101
|
|
01/10/2024
|
2,240.00p
|
2,254.00p
|
2,150.00p
|
2,150.00p
|
949,666
|
|
30/09/2024
|
2,312.00p
|
2,322.00p
|
2,216.00p
|
2,228.00p
|
1,188,804
|
|
27/09/2024
|
2,298.00p
|
2,342.00p
|
2,296.00p
|
2,332.00p
|
589,590
|
|
26/09/2024
|
2,348.00p
|
2,376.00p
|
2,340.00p
|
2,344.00p
|
484,228
|
|
25/09/2024
|
2,290.00p
|
2,320.00p
|
2,284.00p
|
2,300.00p
|
474,316
|
|
24/09/2024
|
2,334.00p
|
2,338.00p
|
2,292.00p
|
2,312.00p
|
412,990
|
|
23/09/2024
|
2,302.00p
|
2,326.00p
|
2,290.00p
|
2,308.00p
|
524,678
|
|
20/09/2024
|
2,318.00p
|
2,334.00p
|
2,300.00p
|
2,312.00p
|
1,112,410
|
|
19/09/2024
|
2,360.00p
|
2,368.00p
|
2,308.00p
|
2,342.00p
|
1,361,354
|
|
18/09/2024
|
2,328.00p
|
2,338.00p
|
2,286.00p
|
2,320.00p
|
897,992
|
|
17/09/2024
|
2,358.00p
|
2,380.00p
|
2,336.00p
|
2,338.00p
|
1,003,109
|
|
16/09/2024
|
2,266.00p
|
2,334.00p
|
2,266.00p
|
2,322.00p
|
726,785
|
|
13/09/2024
|
2,248.00p
|
2,308.00p
|
2,240.00p
|
2,248.00p
|
667,374
|
|
12/09/2024
|
2,188.00p
|
2,248.00p
|
2,182.00p
|
2,152.00p
|
2,548,398
|
|
11/09/2024
|
2,118.00p
|
2,198.00p
|
2,097.40p
|
2,104.00p
|
789,665
|
|
10/09/2024
|
2,070.00p
|
2,106.60p
|
2,070.00p
|
2,104.00p
|
330,454
|
|
09/09/2024
|
2,078.00p
|
2,098.00p
|
2,070.00p
|
2,090.00p
|
501,401
|
|
06/09/2024
|
2,068.00p
|
2,110.00p
|
2,050.00p
|
2,052.00p
|
729,900
|
|
05/09/2024
|
2,064.00p
|
2,086.00p
|
2,058.00p
|
2,068.00p
|
714,657
|
|
04/09/2024
|
2,040.00p
|
2,094.70p
|
2,036.00p
|
2,076.00p
|
530,007
|
|
03/09/2024
|
2,112.00p
|
2,126.50p
|
2,054.00p
|
2,076.00p
|
509,384
|
|
02/09/2024
|
2,126.00p
|
2,146.00p
|
2,091.20p
|
2,126.00p
|
476,287
|
|
30/08/2024
|
2,162.00p
|
2,174.00p
|
2,124.00p
|
2,126.00p
|
867,986
|
|
29/08/2024
|
2,156.00p
|
2,182.55p
|
2,144.00p
|
2,162.00p
|
304,593
|
|
28/08/2024
|
2,156.00p
|
2,176.00p
|
2,134.00p
|
2,146.00p
|
306,115
|
|
27/08/2024
|
2,166.00p
|
2,182.00p
|
2,137.40p
|
2,146.00p
|
616,752
|
|
26/08/2024
|
2,124.00p
|
2,160.00p
|
2,096.00p
|
2,130.00p
|
409,397
|
|
23/08/2024
|
2,124.00p
|
2,160.00p
|
2,096.00p
|
2,130.00p
|
409,397
|
|
22/08/2024
|
2,124.00p
|
2,160.00p
|
2,096.00p
|
2,130.00p
|
409,397
|
|
21/08/2024
|
2,120.00p
|
2,134.00p
|
2,114.00p
|
2,130.00p
|
367,461
|
|
20/08/2024
|
2,114.00p
|
2,140.00p
|
2,064.00p
|
2,118.00p
|
371,507
|
|
19/08/2024
|
2,100.00p
|
2,142.00p
|
2,088.00p
|
2,122.00p
|
430,194
|
|
16/08/2024
|
2,128.00p
|
2,150.00p
|
2,094.00p
|
2,118.00p
|
640,781
|
|
15/08/2024
|
2,066.00p
|
2,134.00p
|
2,048.00p
|
2,120.00p
|
437,421
|
|
14/08/2024
|
2,060.00p
|
2,080.00p
|
2,048.00p
|
2,068.00p
|
739,908
|
|
13/08/2024
|
2,018.00p
|
2,046.00p
|
2,008.00p
|
2,046.00p
|
977,029
|
|
12/08/2024
|
2,002.00p
|
2,020.90p
|
1,997.00p
|
2,018.00p
|
997,930
|
|
09/08/2024
|
1,974.00p
|
2,008.00p
|
1,967.00p
|
1,991.00p
|
608,396
|
|
08/08/2024
|
1,974.00p
|
2,060.00p
|
1,946.00p
|
1,965.00p
|
506,394
|
|
07/08/2024
|
1,985.00p
|
2,018.00p
|
1,981.00p
|
1,992.00p
|
535,954
|
|
06/08/2024
|
1,958.00p
|
1,986.20p
|
1,938.00p
|
1,966.00p
|
1,430,962
|
|
05/08/2024
|
1,900.00p
|
1,933.00p
|
1,852.00p
|
1,922.00p
|
1,510,092
|
|
02/08/2024
|
2,092.00p
|
2,104.00p
|
1,956.00p
|
1,980.00p
|
1,394,169
|
|
01/08/2024
|
2,190.00p
|
2,226.00p
|
2,132.00p
|
2,132.00p
|
763,908
|
|
31/07/2024
|
2,162.00p
|
2,196.00p
|
2,138.00p
|
2,196.00p
|
619,205
|
|
30/07/2024
|
2,108.00p
|
2,168.00p
|
2,070.00p
|
2,122.00p
|
440,043
|
|
29/07/2024
|
2,146.00p
|
2,146.00p
|
2,104.00p
|
2,106.00p
|
1,950,002
|
|
26/07/2024
|
2,052.00p
|
2,120.00p
|
2,036.00p
|
2,070.00p
|
477,934
|
|
25/07/2024
|
2,086.00p
|
2,092.00p
|
2,020.00p
|
2,070.00p
|
1,058,094
|
|
24/07/2024
|
2,150.00p
|
2,158.00p
|
2,104.70p
|
2,120.00p
|
658,111
|
|
23/07/2024
|
2,132.00p
|
2,166.00p
|
2,114.00p
|
2,166.00p
|
727,384
|
|
22/07/2024
|
2,090.00p
|
2,154.00p
|
2,090.00p
|
2,138.00p
|
603,833
|
|
19/07/2024
|
2,108.00p
|
2,120.00p
|
2,066.00p
|
2,090.00p
|
829,200
|
|
18/07/2024
|
2,108.00p
|
2,154.52p
|
2,068.00p
|
2,124.00p
|
1,555,274
|
|
17/07/2024
|
2,192.00p
|
2,210.00p
|
2,106.00p
|
2,106.00p
|
815,941
|
|
16/07/2024
|
2,240.00p
|
2,252.00p
|
2,204.00p
|
2,210.00p
|
702,191
|
|
15/07/2024
|
2,272.00p
|
2,300.00p
|
2,238.00p
|
2,238.00p
|
527,872
|
|
12/07/2024
|
2,276.00p
|
2,288.00p
|
2,242.00p
|
2,286.00p
|
820,919
|
|
11/07/2024
|
2,232.00p
|
2,270.00p
|
2,212.00p
|
2,262.00p
|
510,999
|
|
10/07/2024
|
2,216.00p
|
2,232.00p
|
2,188.00p
|
2,226.00p
|
670,207
|
|
09/07/2024
|
2,226.00p
|
2,256.00p
|
2,190.00p
|
2,202.00p
|
708,347
|
|
08/07/2024
|
2,224.00p
|
2,252.00p
|
2,212.67p
|
2,226.00p
|
472,648
|
|
05/07/2024
|
2,236.00p
|
2,260.00p
|
2,210.00p
|
2,242.00p
|
394,787
|
|
04/07/2024
|
2,198.00p
|
2,240.00p
|
2,194.00p
|
2,224.00p
|
533,511
|
|
03/07/2024
|
2,188.00p
|
2,216.00p
|
2,172.00p
|
2,208.00p
|
483,964
|
|
02/07/2024
|
2,160.00p
|
2,182.00p
|
2,148.00p
|
2,172.00p
|
2,224,681
|
|
01/07/2024
|
2,176.00p
|
2,206.00p
|
2,162.00p
|
2,172.00p
|
401,809
|
|
28/06/2024
|
2,226.00p
|
2,242.00p
|
2,176.00p
|
2,182.00p
|
753,354
|
|
27/06/2024
|
2,206.00p
|
2,214.00p
|
2,170.00p
|
2,202.00p
|
531,293
|
|
26/06/2024
|
2,226.00p
|
2,248.00p
|
2,196.52p
|
2,202.00p
|
612,896
|
|
25/06/2024
|
2,248.00p
|
2,270.00p
|
2,210.00p
|
2,216.00p
|
1,848,356
|
|
24/06/2024
|
2,240.00p
|
2,274.00p
|
2,228.00p
|
2,256.00p
|
2,163,802
|
|
21/06/2024
|
2,248.00p
|
2,274.00p
|
2,224.00p
|
2,240.00p
|
2,455,057
|
|
20/06/2024
|
2,226.00p
|
2,270.00p
|
2,220.00p
|
2,260.00p
|
886,462
|
|
19/06/2024
|
2,254.00p
|
2,260.00p
|
2,216.00p
|
2,220.00p
|
436,409
|
|
18/06/2024
|
2,260.00p
|
2,280.00p
|
2,232.00p
|
2,258.00p
|
607,407
|
|
17/06/2024
|
2,206.00p
|
2,236.00p
|
2,202.00p
|
2,234.00p
|
872,691
|
|
14/06/2024
|
2,236.00p
|
2,244.00p
|
2,176.00p
|
2,192.00p
|
859,804
|
|
13/06/2024
|
2,294.00p
|
2,294.00p
|
2,224.00p
|
2,226.00p
|
542,126
|
|
12/06/2024
|
2,278.00p
|
2,362.00p
|
2,266.00p
|
2,352.00p
|
466,976
|
|
11/06/2024
|
2,292.00p
|
2,304.00p
|
2,232.00p
|
2,270.00p
|
1,075,172
|
|
10/06/2024
|
2,204.00p
|
2,260.00p
|
2,202.00p
|
2,246.00p
|
1,634,130
|
|
07/06/2024
|
2,314.00p
|
2,330.00p
|
2,226.00p
|
2,230.00p
|
625,711
|
|
06/06/2024
|
2,302.00p
|
2,324.00p
|
2,276.00p
|
2,316.00p
|
467,304
|
|
05/06/2024
|
2,272.00p
|
2,296.00p
|
2,218.21p
|
2,290.00p
|
619,046
|
|
04/06/2024
|
2,282.00p
|
2,302.00p
|
2,213.11p
|
2,266.00p
|
1,994,987
|
|
03/06/2024
|
2,346.00p
|
2,358.00p
|
2,247.26p
|
2,286.00p
|
2,633,066
|
|
31/05/2024
|
2,346.00p
|
2,354.00p
|
2,292.00p
|
2,310.00p
|
1,244,622
|
|
30/05/2024
|
2,334.00p
|
2,370.00p
|
2,316.00p
|
2,340.00p
|
969,501
|
|
29/05/2024
|
2,394.00p
|
2,412.00p
|
2,302.00p
|
2,354.00p
|
984,769
|
|
28/05/2024
|
2,364.00p
|
2,448.00p
|
2,306.00p
|
2,394.00p
|
1,149,355
|
|
27/05/2024
|
2,286.00p
|
2,334.00p
|
2,272.00p
|
2,320.00p
|
715,216
|