Share Name Share Symbol Market Type Share ISIN Share Description
Intermediate Capital LSE:ICP London Ordinary Share GB00BYT1DJ19 ORD 26 1/4P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -5.00p -0.70% 706.50p 704.50p 705.00p 716.50p 699.50p 714.50p 339,838.00 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 449.3 158.8 41.9 16.9 2,049.53

Intermediate Capital (ICP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017706.50006-5.00-0.70%699.5716.5339,838
16 Feb 2017711.5-6.50-0.91%708.5719.5332,791
15 Feb 2017717.99994-4.50-0.62%713727.5460,048
14 Feb 2017722.5+8.00+1.12%707722.5383,149
13 Feb 2017714.5-4.00-0.56%710721.00006271,368
10 Feb 2017718.5+4.50+0.63%698.5726311,091
09 Feb 2017714+4.00+0.56%709.5717.5361,050
08 Feb 2017710-4.00-0.56%707.50006719.5385,776
07 Feb 2017714+23.00+3.33%690.00006716.99994541,776
06 Feb 2017691.00006-11.00-1.57%689.5703267,199
03 Feb 2017702+11.50+1.67%686.5705407,279
02 Feb 2017690.5+6.50+0.95%680696.5592,715
01 Feb 2017684-8.50-1.23%681699.5804,869
31 Jan 2017692.5+6.00+0.87%684.5709488,178
30 Jan 2017686.5-7.50-1.08%683695.5399,199
27 Jan 2017694-6.00-0.86%693703219,748
26 Jan 2017700-3.00-0.43%699707.50006636,160
25 Jan 2017703-4.50-0.64%701.49994712394,252
24 Jan 2017707.50006-3.00-0.42%702.49994715276,537
23 Jan 2017710.5+5.50+0.78%699.5715.99994418,135
20 Jan 2017705+3.00+0.43%696.5708.5444,720
19 Jan 2017702+1.00+0.14%695704385,025
Download more Intermediate Capital Historical Data

Intermediate Capital (ICP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week698.50727.50698.50717.2987271k460k352k8.001.15%
1 Month699.50727.50680.00703.1347220k805k420k7.001.00%
3 Months695.50727.50659.00696.391299k921k417k11.001.58%
6 Months602.50727.50565.50645.306999k2M518k104.0017.26%
1 Year556.00727.50445.30608.764499k2M651k150.5027.07%
3 Years440.80727.50361.70521.230054k9M792k265.7060.28%
5 Years278.30727.50225.30447.332654k9M864k428.20153.86%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170219 14:18:08