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
  -28.00p -3.04% 892.00p 892.50p 893.00p 935.50p 888.50p 919.00p 2,122,955 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 449.3 158.8 41.9 21.3 2,588.25

Intermediate Capital (ICP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017892-28.00-3.04%888.5935.52,122,955
25 May 2017920+113.00+14.00%816.00006939.999932,945,682
24 May 2017807-3.00-0.37%802.50006812.99993618,528
23 May 2017810+4.50+0.56%806811407,090
22 May 2017805.5-1.00-0.12%805812.5762,245
19 May 2017806.5+5.50+0.69%799816.5851,685
18 May 2017801+3.00+0.38%787.00006801542,290
17 May 2017798-16.50-2.03%794816.5783,616
16 May 2017814.5-1.50-0.18%811.5821504,666
15 May 2017816.00006+6.00+0.74%806821535,124
12 May 2017810-3.00-0.37%805813.99993588,784
11 May 2017812.99993-3.50-0.43%808.5821497,248
10 May 2017816.5+9.00+1.11%805.5820.5736,026
09 May 2017807.5+9.50+1.19%798809670,130
08 May 2017798+2.00+0.25%792.5801420,620
05 May 20177960.000.00%784.5796723,966
04 May 2017796+7.50+0.95%780.5798461,661
03 May 2017788.5-3.50-0.44%781.99993794.5451,673
02 May 2017792+11.00+1.41%782.5796.49993486,575
28 Apr 2017780.99993-10.00-1.26%779.5791582,688
27 Apr 20177910.000.00%779791679,946
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 Week7999407990.0000407k3M1M9311.64%
1 Month786.5940779.50.0000407k3M714k105.513.41%
3 Months706940694.50.0000331k3M653k18626.35%
6 Months695.59406590.0000112k3M533k196.528.25%
1 Year673940445.30.000088k3M662k21932.54%
3 Years415.8940361.70.000011k9M763k476.2114.53%
5 Years245.5940237.50.000011k9M826k646.5263.34%
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:40 V: D:20170527 17:34:10