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
  -10.00p -1.26% 781.00p 779.50p 780.50p 791.00p 779.50p 786.50p 582,688.00 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 449.3 158.8 41.9 18.6 2,266.17

Intermediate Capital (ICP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017780.99993-10.00-1.26%779.5791582,688
27 Apr 20177910.000.00%779791679,946
26 Apr 2017791+13.00+1.67%775.5794.5633,765
25 Apr 20177780.000.00%774.5783.5615,858
24 Apr 2017778+13.00+1.70%771.50006782.99993717,337
21 Apr 2017765-1.00-0.13%760770530,112
20 Apr 2017766+10.50+1.39%752.00006769748,000
19 Apr 2017755.5+5.50+0.73%746.5765.49993732,416
18 Apr 2017749.99993+4.00+0.54%741.5753.000061,152,870
13 Apr 2017746+17.00+2.33%723.00006748.99993780,028
12 Apr 2017729+3.00+0.41%721.5730530,373
11 Apr 2017726+9.00+1.26%716.5731.5781,981
10 Apr 2017716.99993+4.50+0.63%708720.5490,461
07 Apr 2017712.5+0.50+0.07%707715.99993337,973
06 Apr 2017712+2.00+0.28%702712.5442,945
05 Apr 2017710+2.50+0.35%704.50006713714,188
04 Apr 2017707.50006+4.00+0.57%702708.5436,918
03 Apr 2017703.49993-4.50-0.64%702711351,500
31 Mar 2017708-1.50-0.21%704712638,045
30 Mar 2017709.5+2.00+0.28%703.49993712.5532,980
29 Mar 2017707.50006+5.50+0.78%702.49993709793,154
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 Week764.50794.50760.000.0000530k717k635k16.502.16%
1 Month705.50794.50702.000.0000338k1M629k75.5010.70%
3 Months694.50794.50686.500.0000267k2M554k86.5012.46%
6 Months603.50794.50585.000.0000112k2M516k177.5029.41%
1 Year621.50794.50445.300.000088k2M656k159.5025.66%
3 Years443.00794.50361.700.000011k9M772k338.0076.30%
5 Years261.00794.50225.300.000011k9M838k520.00199.23%
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:41 V: D:20170429 09:30:01