ICP.L
Intermediate Capital Group plc
19:09:02
2124 £
0.0000 (%0.00)
Önceki Kapanış: 2112
Düşük₺2124
Yüksek₺2124
ICP.L: Intermediate Capital Group plc Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.056,2648
KAPANIŞ 1.054,2213
En Düşük
DÜŞÜK 899
En Yüksek
YÜKSEK 1.226
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2018 | 1.145 | 1.160 | 1.136 | 1.140 |
| 03.01.2018 | 1.143 | 1.160 | 1.140 | 1.156 |
| 04.01.2018 | 1.163 | 1.184 | 1.156 | 1.176 |
| 05.01.2018 | 1.179 | 1.204 | 1.176 | 1.178 |
| 08.01.2018 | 1.181 | 1.186 | 1.164 | 1.168 |
| 09.01.2018 | 1.172 | 1.182 | 1.165 | 1.175 |
| 10.01.2018 | 1.175 | 1.184 | 1.156 | 1.158 |
| 11.01.2018 | 1.157 | 1.160 | 1.135 | 1.142 |
| 12.01.2018 | 1.148 | 1.158 | 1.145 | 1.149 |
| 15.01.2018 | 1.154 | 1.159 | 1.144 | 1.149 |
| 16.01.2018 | 1.153 | 1.154 | 1.136 | 1.145 |
| 17.01.2018 | 1.144 | 1.146 | 1.127 | 1.134 |
| 18.01.2018 | 1.133 | 1.139 | 1.123 | 1.125 |
| 19.01.2018 | 1.126 | 1.133 | 1.119 | 1.122 |
| 22.01.2018 | 1.123 | 1.127 | 1.093 | 1.097 |
| 23.01.2018 | 1.105 | 1.117 | 1.088 | 1.110 |
| 24.01.2018 | 1.116 | 1.121 | 1.099 | 1.108 |
| 25.01.2018 | 1.110 | 1.134 | 1.103 | 1.120 |
| 26.01.2018 | 1.120 | 1.150 | 1.112 | 1.125 |
| 29.01.2018 | 1.132 | 1.171 | 1.131 | 1.164 |
| 30.01.2018 | 1.156 | 1.166 | 1.143 | 1.155 |
| 31.01.2018 | 1.155 | 1.185 | 1.151 | 1.158 |
| 01.02.2018 | 1.164 | 1.195 | 1.161 | 1.176 |
| 02.02.2018 | 1.178 | 1.178 | 1.114 | 1.124 |
| 05.02.2018 | 1.119 | 1.120 | 1.082 | 1.102 |
| 06.02.2018 | 1.076 | 1.098 | 1.054 | 1.077 |
| 07.02.2018 | 1.093 | 1.119 | 1.073 | 1.099 |
| 08.02.2018 | 1.094 | 1.101 | 1.036 | 1.039 |
| 09.02.2018 | 1.039 | 1.053 | 1.011 | 1.018 |
| 12.02.2018 | 1.029 | 1.042 | 1.018 | 1.023 |
| 13.02.2018 | 1.023 | 1.036 | 1.013 | 1.020 |
| 14.02.2018 | 1.029 | 1.046 | 1.014 | 1.036 |
| 15.02.2018 | 1.045 | 1.050 | 999,5 | 1.005 |
| 16.02.2018 | 1.013 | 1.013 | 1.000 | 1.005 |
| 19.02.2018 | 1.008 | 1.037 | 1.002 | 1.032 |
| 20.02.2018 | 1.036 | 1.066 | 1.032 | 1.045 |
| 21.02.2018 | 1.045 | 1.089 | 1.041 | 1.069 |
| 22.02.2018 | 1.059 | 1.072 | 1.048 | 1.072 |
| 23.02.2018 | 1.075 | 1.077 | 1.043 | 1.050 |
| 26.02.2018 | 1.054 | 1.065 | 1.038 | 1.060 |
| 27.02.2018 | 1.068 | 1.079 | 1.062 | 1.067 |
| 28.02.2018 | 1.060 | 1.071 | 1.056 | 1.058 |
| 01.03.2018 | 1.058 | 1.059 | 1.026 | 1.035 |
| 02.03.2018 | 1.024 | 1.030 | 1.009 | 1.015 |
| 05.03.2018 | 1.017 | 1.041 | 1.010 | 1.035 |
| 06.03.2018 | 1.046 | 1.071 | 1.043 | 1.061 |
| 07.03.2018 | 1.054 | 1.061 | 1.033 | 1.057 |
| 08.03.2018 | 1.062 | 1.086 | 1.043 | 1.050 |
| 09.03.2018 | 1.047 | 1.058 | 1.038 | 1.051 |
| 12.03.2018 | 1.054 | 1.068 | 1.052 | 1.064 |
| 13.03.2018 | 1.064 | 1.064 | 1.021 | 1.028 |
| 14.03.2018 | 1.026 | 1.041 | 1.025 | 1.030 |
| 15.03.2018 | 1.031 | 1.041 | 1.013 | 1.030 |
| 16.03.2018 | 1.035 | 1.046 | 1.027 | 1.029 |
| 19.03.2018 | 1.030 | 1.030 | 1.010 | 1.017 |
| 20.03.2018 | 1.020 | 1.030 | 1.016 | 1.027 |
| 21.03.2018 | 1.024 | 1.028 | 1.007 | 1.018 |
| 22.03.2018 | 999,5 | 1.016 | 986,5 | 994 |
| 23.03.2018 | 987 | 1.007 | 978 | 993,5 |
| 26.03.2018 | 996 | 1.005 | 962,5 | 966 |
| 27.03.2018 | 981 | 1.002 | 981 | 988,5 |
| 28.03.2018 | 982,5 | 985 | 959,5 | 976,5 |
| 29.03.2018 | 978,5 | 999 | 973,5 | 982 |
| 03.04.2018 | 975 | 989 | 961,5 | 980 |
| 04.04.2018 | 981,5 | 988,5 | 965 | 976 |
| 05.04.2018 | 988 | 1.039 | 988 | 1.036 |
| 06.04.2018 | 1.030 | 1.044 | 1.024 | 1.027 |
| 09.04.2018 | 1.042 | 1.042 | 1.015 | 1.021 |
| 10.04.2018 | 1.034 | 1.034 | 1.002 | 1.027 |
| 11.04.2018 | 1.022 | 1.036 | 1.008 | 1.035 |
| 12.04.2018 | 1.033 | 1.063 | 1.027 | 1.063 |
| 13.04.2018 | 1.072 | 1.074 | 1.052 | 1.061 |
| 16.04.2018 | 1.061 | 1.064 | 1.047 | 1.050 |
| 17.04.2018 | 1.048 | 1.063 | 1.048 | 1.063 |
| 18.04.2018 | 1.067 | 1.067 | 1.048 | 1.067 |
| 19.04.2018 | 1.068 | 1.083 | 1.067 | 1.083 |
| 20.04.2018 | 1.086 | 1.087 | 1.066 | 1.076 |
| 23.04.2018 | 1.075 | 1.089 | 1.070 | 1.089 |
| 24.04.2018 | 1.096 | 1.103 | 1.080 | 1.089 |
| 25.04.2018 | 1.078 | 1.085 | 1.056 | 1.062 |
| 26.04.2018 | 1.071 | 1.076 | 1.065 | 1.074 |
| 27.04.2018 | 1.076 | 1.086 | 1.067 | 1.086 |
| 30.04.2018 | 1.089 | 1.097 | 1.084 | 1.086 |
| 01.05.2018 | 1.088 | 1.111 | 1.088 | 1.100 |
| 02.05.2018 | 1.106 | 1.135 | 1.097 | 1.131 |
| 03.05.2018 | 1.126 | 1.133 | 1.108 | 1.116 |
| 04.05.2018 | 1.123 | 1.132 | 1.117 | 1.121 |
| 08.05.2018 | 1.117 | 1.139 | 1.116 | 1.135 |
| 09.05.2018 | 1.133 | 1.144 | 1.126 | 1.142 |
| 10.05.2018 | 1.147 | 1.150 | 1.128 | 1.142 |
| 11.05.2018 | 1.142 | 1.153 | 1.137 | 1.149 |
| 14.05.2018 | 1.151 | 1.151 | 1.136 | 1.143 |
| 15.05.2018 | 1.140 | 1.160 | 1.138 | 1.158 |
| 16.05.2018 | 1.158 | 1.163 | 1.148 | 1.162 |
| 17.05.2018 | 1.163 | 1.172 | 1.154 | 1.168 |
| 18.05.2018 | 1.171 | 1.174 | 1.160 | 1.169 |
| 21.05.2018 | 1.171 | 1.187 | 1.164 | 1.164 |
| 22.05.2018 | 1.167 | 1.225 | 1.167 | 1.203 |
| 23.05.2018 | 1.206 | 1.226 | 1.193 | 1.203 |
| 24.05.2018 | 1.206 | 1.211 | 1.185 | 1.185 |
| 25.05.2018 | 1.188 | 1.200 | 1.181 | 1.181 |
| 29.05.2018 | 1.175 | 1.175 | 1.105 | 1.111 |
| 30.05.2018 | 1.110 | 1.127 | 1.087 | 1.125 |
| 31.05.2018 | 1.131 | 1.149 | 1.129 | 1.146 |
| 01.06.2018 | 1.158 | 1.165 | 1.151 | 1.165 |
| 04.06.2018 | 1.168 | 1.175 | 1.152 | 1.153 |
| 05.06.2018 | 1.149 | 1.152 | 1.135 | 1.136 |
| 06.06.2018 | 1.142 | 1.147 | 1.134 | 1.141 |
| 07.06.2018 | 1.144 | 1.157 | 1.136 | 1.139 |
| 08.06.2018 | 1.129 | 1.133 | 1.117 | 1.122 |
| 11.06.2018 | 1.130 | 1.146 | 1.122 | 1.141 |
| 12.06.2018 | 1.149 | 1.162 | 1.145 | 1.160 |
| 13.06.2018 | 1.160 | 1.177 | 1.158 | 1.168 |
| 14.06.2018 | 1.149 | 1.163 | 1.124 | 1.163 |
| 15.06.2018 | 1.159 | 1.161 | 1.136 | 1.140 |
| 18.06.2018 | 1.143 | 1.144 | 1.129 | 1.137 |
| 19.06.2018 | 1.134 | 1.138 | 1.112 | 1.135 |
| 20.06.2018 | 1.138 | 1.151 | 1.127 | 1.130 |
| 21.06.2018 | 1.136 | 1.136 | 1.097 | 1.097 |
| 22.06.2018 | 1.098 | 1.121 | 1.098 | 1.108 |
| 25.06.2018 | 1.100 | 1.104 | 1.079 | 1.083 |
| 26.06.2018 | 1.092 | 1.095 | 1.076 | 1.076 |
| 27.06.2018 | 1.103 | 1.143 | 1.098 | 1.140 |
| 28.06.2018 | 1.130 | 1.139 | 1.064 | 1.075 |
| 29.06.2018 | 1.086 | 1.106 | 1.083 | 1.102 |
| 02.07.2018 | 1.085 | 1.091 | 1.064 | 1.064 |
| 03.07.2018 | 1.075 | 1.081 | 1.066 | 1.069 |
| 04.07.2018 | 1.070 | 1.071 | 1.050 | 1.058 |
| 05.07.2018 | 1.057 | 1.073 | 1.048 | 1.056 |
| 06.07.2018 | 1.057 | 1.069 | 1.053 | 1.068 |
| 09.07.2018 | 1.075 | 1.082 | 1.065 | 1.076 |
| 10.07.2018 | 1.081 | 1.082 | 1.065 | 1.068 |
| 11.07.2018 | 1.058 | 1.062 | 1.045 | 1.052 |
| 12.07.2018 | 1.053 | 1.070 | 1.048 | 1.056 |
| 13.07.2018 | 1.061 | 1.071 | 1.058 | 1.065 |
| 16.07.2018 | 1.071 | 1.071 | 1.051 | 1.054 |
| 17.07.2018 | 1.068 | 1.077 | 1.061 | 1.065 |
| 18.07.2018 | 1.064 | 1.085 | 1.064 | 1.076 |
| 19.07.2018 | 1.071 | 1.077 | 1.062 | 1.070 |
| 20.07.2018 | 1.075 | 1.079 | 1.064 | 1.074 |
| 23.07.2018 | 1.068 | 1.070 | 1.059 | 1.063 |
| 24.07.2018 | 1.074 | 1.088 | 1.067 | 1.081 |
| 25.07.2018 | 1.081 | 1.091 | 1.075 | 1.080 |
| 26.07.2018 | 1.080 | 1.110 | 1.069 | 1.076 |
| 27.07.2018 | 1.082 | 1.084 | 1.059 | 1.070 |
| 30.07.2018 | 1.067 | 1.070 | 1.055 | 1.061 |
| 31.07.2018 | 1.062 | 1.074 | 1.052 | 1.062 |
| 01.08.2018 | 1.077 | 1.083 | 1.060 | 1.072 |
| 02.08.2018 | 1.063 | 1.072 | 1.043 | 1.045 |
| 03.08.2018 | 1.047 | 1.057 | 1.040 | 1.047 |
| 06.08.2018 | 1.056 | 1.056 | 1.042 | 1.049 |
| 07.08.2018 | 1.044 | 1.070 | 1.035 | 1.060 |
| 08.08.2018 | 1.057 | 1.065 | 1.054 | 1.058 |
| 09.08.2018 | 1.067 | 1.067 | 1.055 | 1.060 |
| 10.08.2018 | 1.051 | 1.054 | 1.037 | 1.040 |
| 13.08.2018 | 1.035 | 1.046 | 1.033 | 1.039 |
| 14.08.2018 | 1.036 | 1.050 | 1.027 | 1.027 |
| 15.08.2018 | 1.032 | 1.035 | 1.006 | 1.011 |
| 16.08.2018 | 1.020 | 1.020 | 1.005 | 1.014 |
| 17.08.2018 | 1.008 | 1.016 | 1.005 | 1.011 |
| 20.08.2018 | 1.008 | 1.032 | 1.007 | 1.022 |
| 21.08.2018 | 1.016 | 1.040 | 1.015 | 1.036 |
| 22.08.2018 | 1.037 | 1.046 | 1.029 | 1.035 |
| 23.08.2018 | 1.031 | 1.048 | 1.028 | 1.031 |
| 24.08.2018 | 1.023 | 1.040 | 1.023 | 1.033 |
| 28.08.2018 | 1.039 | 1.046 | 1.015 | 1.026 |
| 29.08.2018 | 1.047 | 1.048 | 1.034 | 1.043 |
| 30.08.2018 | 1.040 | 1.043 | 1.032 | 1.034 |
| 31.08.2018 | 1.029 | 1.057 | 1.026 | 1.049 |
| 03.09.2018 | 1.047 | 1.055 | 1.037 | 1.049 |
| 04.09.2018 | 1.048 | 1.056 | 1.028 | 1.031 |
| 05.09.2018 | 1.042 | 1.042 | 1.021 | 1.026 |
| 06.09.2018 | 1.028 | 1.038 | 1.017 | 1.024 |
| 07.09.2018 | 1.021 | 1.023 | 1.000 | 1.012 |
| 10.09.2018 | 1.012 | 1.026 | 1.005 | 1.025 |
| 11.09.2018 | 1.025 | 1.033 | 1.015 | 1.031 |
| 12.09.2018 | 1.031 | 1.053 | 1.030 | 1.048 |
| 13.09.2018 | 1.047 | 1.055 | 1.040 | 1.044 |
| 14.09.2018 | 1.054 | 1.071 | 1.050 | 1.069 |
| 17.09.2018 | 1.063 | 1.075 | 1.047 | 1.051 |
| 18.09.2018 | 1.053 | 1.087 | 1.049 | 1.080 |
| 19.09.2018 | 1.088 | 1.105 | 1.074 | 1.079 |
| 20.09.2018 | 1.074 | 1.106 | 1.074 | 1.102 |
| 21.09.2018 | 1.103 | 1.136 | 1.103 | 1.113 |
| 24.09.2018 | 1.109 | 1.115 | 1.088 | 1.089 |
| 25.09.2018 | 1.089 | 1.106 | 1.089 | 1.100 |
| 26.09.2018 | 1.101 | 1.107 | 1.092 | 1.105 |
| 27.09.2018 | 1.105 | 1.117 | 1.099 | 1.105 |
| 28.09.2018 | 1.112 | 1.112 | 1.074 | 1.090 |
| 01.10.2018 | 1.095 | 1.103 | 1.077 | 1.090 |
| 02.10.2018 | 1.081 | 1.087 | 1.067 | 1.071 |
| 03.10.2018 | 1.076 | 1.093 | 1.076 | 1.081 |
| 04.10.2018 | 1.078 | 1.079 | 1.062 | 1.068 |
| 05.10.2018 | 1.065 | 1.067 | 1.046 | 1.049 |
| 08.10.2018 | 1.041 | 1.052 | 1.017 | 1.030 |
| 09.10.2018 | 1.034 | 1.044 | 1.010 | 1.031 |
| 10.10.2018 | 1.032 | 1.037 | 1.007 | 1.010 |
| 11.10.2018 | 994,5 | 996,5 | 966 | 968 |
| 12.10.2018 | 978,5 | 992,5 | 970,5 | 973,5 |
| 15.10.2018 | 972 | 972 | 942,5 | 943,5 |
| 16.10.2018 | 950 | 978 | 942,5 | 974,5 |
| 17.10.2018 | 979,5 | 985 | 946,5 | 957,5 |
| 18.10.2018 | 958,5 | 968,5 | 948 | 956 |
| 19.10.2018 | 945,5 | 950,5 | 938 | 938 |
| 22.10.2018 | 939 | 957 | 939 | 947 |
| 23.10.2018 | 935 | 936,5 | 914,5 | 921 |
| 24.10.2018 | 921,5 | 937,5 | 915 | 922,5 |
| 25.10.2018 | 921 | 947,5 | 903,5 | 928,5 |
| 26.10.2018 | 926,5 | 936,5 | 905 | 924,5 |
| 29.10.2018 | 935,5 | 954 | 926 | 938 |
| 30.10.2018 | 935 | 944 | 932 | 935,5 |
| 31.10.2018 | 947,5 | 965,5 | 939 | 952 |
| 01.11.2018 | 944,5 | 973 | 941 | 964,5 |
| 02.11.2018 | 980 | 1.006 | 969 | 974 |
| 05.11.2018 | 969 | 973,5 | 930 | 930 |
| 06.11.2018 | 940,5 | 940,5 | 916 | 916,5 |
| 07.11.2018 | 913 | 963 | 902,5 | 951 |
| 08.11.2018 | 960,5 | 971,5 | 955,5 | 964,5 |
| 09.11.2018 | 956,5 | 971,5 | 948,5 | 956,5 |
| 12.11.2018 | 960 | 960 | 899 | 899 |
| 13.11.2018 | 899 | 925,5 | 899 | 925,5 |
| 14.11.2018 | 925 | 934,5 | 913,5 | 924 |
| 15.11.2018 | 955 | 1.070 | 942,5 | 950,5 |
| 16.11.2018 | 960,5 | 1.006 | 960,5 | 987,5 |
| 19.11.2018 | 996,5 | 1.066 | 990 | 991 |
| 20.11.2018 | 1.011 | 1.024 | 970,5 | 1.009 |
| 21.11.2018 | 1.016 | 1.034 | 994 | 1.028 |
| 22.11.2018 | 1.036 | 1.056 | 1.013 | 1.042 |
| 23.11.2018 | 1.044 | 1.058 | 1.034 | 1.052 |
| 26.11.2018 | 1.066 | 1.076 | 1.050 | 1.063 |
| 27.11.2018 | 1.072 | 1.074 | 1.038 | 1.041 |
| 28.11.2018 | 1.042 | 1.052 | 1.030 | 1.036 |
| 29.11.2018 | 1.036 | 1.064 | 1.016 | 1.016 |
| 30.11.2018 | 1.008 | 1.025 | 992,5 | 1.015 |
| 03.12.2018 | 1.035 | 1.053 | 1.033 | 1.040 |
| 04.12.2018 | 1.034 | 1.044 | 1.012 | 1.012 |
| 05.12.2018 | 999,5 | 1.021 | 984 | 1.003 |
| 06.12.2018 | 985 | 985 | 945 | 949 |
| 07.12.2018 | 953 | 967,5 | 947 | 950 |
| 10.12.2018 | 946 | 957,5 | 925,5 | 929,5 |
| 11.12.2018 | 942 | 965 | 927,5 | 950 |
| 12.12.2018 | 955 | 979 | 944,5 | 973,5 |
| 13.12.2018 | 965,5 | 978,5 | 952 | 965,5 |
| 14.12.2018 | 946 | 960 | 933,5 | 954,5 |
| 17.12.2018 | 960,5 | 971,5 | 941 | 963,5 |
| 18.12.2018 | 958 | 970,5 | 943 | 943 |
| 19.12.2018 | 947,5 | 960,5 | 933,5 | 950,5 |
| 20.12.2018 | 930 | 952,5 | 920,5 | 938 |
| 21.12.2018 | 938,5 | 955 | 928 | 947 |
| 24.12.2018 | 927,5 | 947 | 927,5 | 939 |
| 27.12.2018 | 941 | 951 | 914 | 918,5 |
| 28.12.2018 | 927 | 942,5 | 925,5 | 936,5 |
| 31.12.2018 | 939,5 | 946 | 922,5 | 935 |