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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.283,2727
KAPANIŞ 1.285,2154
En Düşük
DÜŞÜK 911
En Yüksek
YÜKSEK 1.651
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 929 | 952 | 911 | 950 |
| 03.01.2019 | 935 | 953 | 927 | 941,5 |
| 04.01.2019 | 947 | 968 | 942,5 | 967 |
| 07.01.2019 | 970 | 989 | 970 | 985 |
| 08.01.2019 | 982,5 | 1.002 | 982,5 | 988 |
| 09.01.2019 | 1.005 | 1.011 | 991,5 | 1.006 |
| 10.01.2019 | 1.007 | 1.021 | 1.002 | 1.015 |
| 11.01.2019 | 1.022 | 1.029 | 1.010 | 1.023 |
| 14.01.2019 | 1.012 | 1.017 | 986 | 998,5 |
| 15.01.2019 | 1.005 | 1.007 | 989 | 1.004 |
| 16.01.2019 | 1.000 | 1.009 | 990 | 999 |
| 17.01.2019 | 996 | 1.001 | 985 | 992,5 |
| 18.01.2019 | 996 | 1.023 | 996 | 1.011 |
| 21.01.2019 | 1.008 | 1.025 | 1.008 | 1.020 |
| 22.01.2019 | 1.010 | 1.023 | 1.004 | 1.018 |
| 23.01.2019 | 1.004 | 1.017 | 1.000 | 1.010 |
| 24.01.2019 | 1.015 | 1.015 | 978 | 985,5 |
| 25.01.2019 | 990,5 | 1.001 | 980,5 | 981 |
| 28.01.2019 | 982,5 | 985 | 969,5 | 971,5 |
| 29.01.2019 | 970,5 | 1.047 | 970,5 | 1.020 |
| 30.01.2019 | 1.028 | 1.029 | 1.006 | 1.006 |
| 31.01.2019 | 1.005 | 1.021 | 1.005 | 1.016 |
| 01.02.2019 | 1.016 | 1.029 | 1.014 | 1.026 |
| 04.02.2019 | 1.030 | 1.039 | 1.024 | 1.033 |
| 05.02.2019 | 1.034 | 1.050 | 1.025 | 1.049 |
| 06.02.2019 | 1.040 | 1.057 | 1.040 | 1.040 |
| 07.02.2019 | 1.036 | 1.050 | 1.018 | 1.018 |
| 08.02.2019 | 1.013 | 1.022 | 987,5 | 987,5 |
| 11.02.2019 | 993 | 1.009 | 990 | 990,5 |
| 12.02.2019 | 997 | 1.010 | 991 | 1.010 |
| 13.02.2019 | 1.017 | 1.034 | 1.006 | 1.025 |
| 14.02.2019 | 1.036 | 1.036 | 1.006 | 1.013 |
| 15.02.2019 | 1.017 | 1.029 | 1.006 | 1.018 |
| 18.02.2019 | 1.014 | 1.042 | 1.014 | 1.035 |
| 19.02.2019 | 1.039 | 1.042 | 1.026 | 1.027 |
| 20.02.2019 | 1.026 | 1.044 | 1.022 | 1.033 |
| 21.02.2019 | 1.027 | 1.036 | 1.020 | 1.024 |
| 22.02.2019 | 1.024 | 1.039 | 1.021 | 1.021 |
| 25.02.2019 | 1.017 | 1.037 | 1.017 | 1.035 |
| 26.02.2019 | 1.029 | 1.040 | 1.026 | 1.032 |
| 27.02.2019 | 1.026 | 1.037 | 1.026 | 1.030 |
| 28.02.2019 | 1.021 | 1.049 | 1.021 | 1.048 |
| 01.03.2019 | 1.050 | 1.071 | 1.031 | 1.063 |
| 04.03.2019 | 1.069 | 1.072 | 1.042 | 1.048 |
| 05.03.2019 | 1.050 | 1.052 | 1.034 | 1.052 |
| 06.03.2019 | 1.058 | 1.058 | 1.049 | 1.049 |
| 07.03.2019 | 1.051 | 1.051 | 1.021 | 1.029 |
| 08.03.2019 | 1.020 | 1.020 | 991,5 | 999 |
| 11.03.2019 | 1.006 | 1.022 | 1.002 | 1.022 |
| 12.03.2019 | 1.026 | 1.041 | 1.022 | 1.033 |
| 13.03.2019 | 1.035 | 1.069 | 1.030 | 1.048 |
| 14.03.2019 | 1.043 | 1.079 | 1.039 | 1.076 |
| 15.03.2019 | 1.072 | 1.093 | 1.072 | 1.085 |
| 18.03.2019 | 1.090 | 1.094 | 1.073 | 1.085 |
| 19.03.2019 | 1.076 | 1.097 | 1.076 | 1.083 |
| 20.03.2019 | 1.086 | 1.091 | 1.064 | 1.070 |
| 21.03.2019 | 1.064 | 1.080 | 1.057 | 1.075 |
| 22.03.2019 | 1.074 | 1.081 | 1.046 | 1.049 |
| 25.03.2019 | 1.040 | 1.045 | 1.027 | 1.040 |
| 26.03.2019 | 1.050 | 1.085 | 1.038 | 1.065 |
| 27.03.2019 | 1.064 | 1.073 | 1.050 | 1.055 |
| 28.03.2019 | 1.053 | 1.066 | 1.049 | 1.060 |
| 29.03.2019 | 1.065 | 1.073 | 1.056 | 1.065 |
| 01.04.2019 | 1.063 | 1.082 | 1.063 | 1.078 |
| 02.04.2019 | 1.088 | 1.088 | 1.074 | 1.079 |
| 03.04.2019 | 1.072 | 1.139 | 1.072 | 1.132 |
| 04.04.2019 | 1.126 | 1.126 | 1.106 | 1.114 |
| 05.04.2019 | 1.125 | 1.151 | 1.120 | 1.129 |
| 08.04.2019 | 1.134 | 1.134 | 1.115 | 1.129 |
| 09.04.2019 | 1.125 | 1.130 | 1.118 | 1.120 |
| 10.04.2019 | 1.121 | 1.132 | 1.119 | 1.127 |
| 11.04.2019 | 1.129 | 1.141 | 1.127 | 1.136 |
| 12.04.2019 | 1.154 | 1.172 | 1.140 | 1.172 |
| 15.04.2019 | 1.170 | 1.180 | 1.162 | 1.180 |
| 16.04.2019 | 1.177 | 1.185 | 1.172 | 1.183 |
| 17.04.2019 | 1.186 | 1.187 | 1.175 | 1.181 |
| 18.04.2019 | 1.183 | 1.183 | 1.168 | 1.179 |
| 23.04.2019 | 1.188 | 1.193 | 1.174 | 1.190 |
| 24.04.2019 | 1.185 | 1.202 | 1.185 | 1.202 |
| 25.04.2019 | 1.194 | 1.203 | 1.185 | 1.192 |
| 26.04.2019 | 1.195 | 1.195 | 1.172 | 1.178 |
| 29.04.2019 | 1.180 | 1.188 | 1.177 | 1.180 |
| 30.04.2019 | 1.184 | 1.192 | 1.178 | 1.182 |
| 01.05.2019 | 1.180 | 1.187 | 1.175 | 1.175 |
| 02.05.2019 | 1.169 | 1.176 | 1.162 | 1.169 |
| 03.05.2019 | 1.170 | 1.173 | 1.159 | 1.164 |
| 07.05.2019 | 1.164 | 1.170 | 1.145 | 1.157 |
| 08.05.2019 | 1.160 | 1.174 | 1.154 | 1.172 |
| 09.05.2019 | 1.172 | 1.172 | 1.147 | 1.152 |
| 10.05.2019 | 1.162 | 1.183 | 1.162 | 1.169 |
| 13.05.2019 | 1.160 | 1.165 | 1.144 | 1.149 |
| 14.05.2019 | 1.149 | 1.173 | 1.147 | 1.168 |
| 15.05.2019 | 1.164 | 1.186 | 1.164 | 1.175 |
| 16.05.2019 | 1.183 | 1.212 | 1.174 | 1.209 |
| 17.05.2019 | 1.190 | 1.211 | 1.190 | 1.204 |
| 20.05.2019 | 1.204 | 1.212 | 1.198 | 1.204 |
| 21.05.2019 | 1.215 | 1.222 | 1.197 | 1.197 |
| 22.05.2019 | 1.217 | 1.307 | 1.217 | 1.265 |
| 23.05.2019 | 1.262 | 1.294 | 1.246 | 1.285 |
| 24.05.2019 | 1.296 | 1.302 | 1.269 | 1.298 |
| 28.05.2019 | 1.294 | 1.322 | 1.284 | 1.314 |
| 29.05.2019 | 1.293 | 1.316 | 1.293 | 1.302 |
| 30.05.2019 | 1.315 | 1.359 | 1.305 | 1.323 |
| 31.05.2019 | 1.320 | 1.320 | 1.300 | 1.314 |
| 03.06.2019 | 1.314 | 1.314 | 1.270 | 1.282 |
| 04.06.2019 | 1.264 | 1.313 | 1.263 | 1.313 |
| 05.06.2019 | 1.307 | 1.347 | 1.307 | 1.339 |
| 06.06.2019 | 1.337 | 1.351 | 1.334 | 1.351 |
| 07.06.2019 | 1.358 | 1.358 | 1.333 | 1.341 |
| 10.06.2019 | 1.353 | 1.361 | 1.337 | 1.353 |
| 11.06.2019 | 1.350 | 1.363 | 1.350 | 1.360 |
| 12.06.2019 | 1.344 | 1.353 | 1.334 | 1.352 |
| 13.06.2019 | 1.317 | 1.328 | 1.311 | 1.326 |
| 14.06.2019 | 1.314 | 1.330 | 1.314 | 1.325 |
| 17.06.2019 | 1.328 | 1.336 | 1.321 | 1.332 |
| 18.06.2019 | 1.322 | 1.356 | 1.322 | 1.352 |
| 19.06.2019 | 1.348 | 1.361 | 1.347 | 1.350 |
| 20.06.2019 | 1.360 | 1.380 | 1.355 | 1.370 |
| 21.06.2019 | 1.365 | 1.374 | 1.353 | 1.365 |
| 24.06.2019 | 1.365 | 1.391 | 1.365 | 1.366 |
| 25.06.2019 | 1.357 | 1.360 | 1.344 | 1.359 |
| 26.06.2019 | 1.361 | 1.369 | 1.354 | 1.360 |
| 27.06.2019 | 1.359 | 1.367 | 1.345 | 1.362 |
| 28.06.2019 | 1.366 | 1.385 | 1.361 | 1.381 |
| 01.07.2019 | 1.393 | 1.407 | 1.374 | 1.396 |
| 02.07.2019 | 1.404 | 1.409 | 1.383 | 1.391 |
| 03.07.2019 | 1.386 | 1.408 | 1.386 | 1.395 |
| 04.07.2019 | 1.390 | 1.403 | 1.381 | 1.403 |
| 05.07.2019 | 1.405 | 1.405 | 1.369 | 1.375 |
| 08.07.2019 | 1.373 | 1.389 | 1.372 | 1.382 |
| 09.07.2019 | 1.389 | 1.389 | 1.354 | 1.372 |
| 10.07.2019 | 1.372 | 1.386 | 1.360 | 1.376 |
| 11.07.2019 | 1.375 | 1.381 | 1.367 | 1.378 |
| 12.07.2019 | 1.375 | 1.385 | 1.369 | 1.373 |
| 15.07.2019 | 1.381 | 1.389 | 1.359 | 1.371 |
| 16.07.2019 | 1.379 | 1.391 | 1.361 | 1.383 |
| 17.07.2019 | 1.391 | 1.391 | 1.369 | 1.370 |
| 18.07.2019 | 1.371 | 1.372 | 1.354 | 1.363 |
| 19.07.2019 | 1.371 | 1.394 | 1.365 | 1.387 |
| 22.07.2019 | 1.387 | 1.393 | 1.369 | 1.380 |
| 23.07.2019 | 1.378 | 1.407 | 1.378 | 1.395 |
| 24.07.2019 | 1.403 | 1.423 | 1.401 | 1.412 |
| 25.07.2019 | 1.419 | 1.433 | 1.413 | 1.420 |
| 26.07.2019 | 1.428 | 1.435 | 1.405 | 1.409 |
| 29.07.2019 | 1.401 | 1.432 | 1.401 | 1.417 |
| 30.07.2019 | 1.431 | 1.436 | 1.411 | 1.429 |
| 31.07.2019 | 1.430 | 1.430 | 1.390 | 1.390 |
| 01.08.2019 | 1.396 | 1.398 | 1.379 | 1.392 |
| 02.08.2019 | 1.367 | 1.376 | 1.332 | 1.338 |
| 05.08.2019 | 1.321 | 1.328 | 1.307 | 1.313 |
| 06.08.2019 | 1.301 | 1.336 | 1.297,17 | 1.313 |
| 07.08.2019 | 1.327 | 1.337 | 1.312,5 | 1.329 |
| 08.08.2019 | 1.342 | 1.362 | 1.340,51 | 1.349 |
| 09.08.2019 | 1.356 | 1.362 | 1.349 | 1.353 |
| 12.08.2019 | 1.368 | 1.374 | 1.325 | 1.329 |
| 13.08.2019 | 1.337 | 1.342 | 1.304 | 1.313 |
| 14.08.2019 | 1.320 | 1.323 | 1.286 | 1.293 |
| 15.08.2019 | 1.298 | 1.306 | 1.277 | 1.304 |
| 16.08.2019 | 1.326 | 1.326 | 1.303 | 1.321 |
| 19.08.2019 | 1.325 | 1.343 | 1.325 | 1.334 |
| 20.08.2019 | 1.338 | 1.343 | 1.325 | 1.334 |
| 21.08.2019 | 1.344 | 1.350,11 | 1.329 | 1.350 |
| 22.08.2019 | 1.334 | 1.350,92 | 1.332 | 1.342 |
| 23.08.2019 | 1.353 | 1.374 | 1.351 | 1.351 |
| 27.08.2019 | 1.341 | 1.341 | 1.314 | 1.332 |
| 28.08.2019 | 1.333 | 1.339 | 1.306 | 1.317 |
| 29.08.2019 | 1.308 | 1.334 | 1.308 | 1.334 |
| 30.08.2019 | 1.326 | 1.345 | 1.315 | 1.336 |
| 02.09.2019 | 1.334 | 1.362 | 1.334 | 1.358 |
| 03.09.2019 | 1.380 | 1.380 | 1.338 | 1.349 |
| 04.09.2019 | 1.309 | 1.382,24 | 1.309 | 1.374 |
| 05.09.2019 | 1.387 | 1.395 | 1.376 | 1.386 |
| 06.09.2019 | 1.377 | 1.404 | 1.374 | 1.401 |
| 09.09.2019 | 1.416 | 1.420,08 | 1.404 | 1.406 |
| 10.09.2019 | 1.409 | 1.412 | 1.385 | 1.394 |
| 11.09.2019 | 1.397 | 1.442 | 1.397 | 1.424 |
| 12.09.2019 | 1.435 | 1.435 | 1.411 | 1.431 |
| 13.09.2019 | 1.420 | 1.448,12 | 1.419 | 1.448 |
| 16.09.2019 | 1.436 | 1.439,5 | 1.375 | 1.379 |
| 17.09.2019 | 1.368 | 1.428 | 1.360 | 1.427 |
| 18.09.2019 | 1.433 | 1.441 | 1.420 | 1.440 |
| 19.09.2019 | 1.428 | 1.459 | 1.428 | 1.442 |
| 20.09.2019 | 1.454 | 1.457 | 1.442 | 1.447 |
| 23.09.2019 | 1.456 | 1.456 | 1.420 | 1.441 |
| 24.09.2019 | 1.436 | 1.455,01 | 1.430 | 1.431 |
| 25.09.2019 | 1.430 | 1.430 | 1.384 | 1.405 |
| 26.09.2019 | 1.405 | 1.446 | 1.404,01 | 1.432 |
| 27.09.2019 | 1.449 | 1.460 | 1.437 | 1.460 |
| 30.09.2019 | 1.465 | 1.471 | 1.455 | 1.455 |
| 01.10.2019 | 1.458 | 1.469 | 1.412 | 1.413 |
| 02.10.2019 | 1.389 | 1.404,09 | 1.332 | 1.337 |
| 03.10.2019 | 1.330 | 1.348 | 1.304 | 1.324 |
| 04.10.2019 | 1.318 | 1.336 | 1.303 | 1.336 |
| 07.10.2019 | 1.341 | 1.350 | 1.329 | 1.338 |
| 08.10.2019 | 1.355 | 1.355 | 1.320 | 1.326 |
| 09.10.2019 | 1.345 | 1.348 | 1.323 | 1.331 |
| 10.10.2019 | 1.341 | 1.343 | 1.322 | 1.342 |
| 11.10.2019 | 1.347 | 1.398 | 1.340 | 1.382 |
| 14.10.2019 | 1.372 | 1.398 | 1.340,5 | 1.378 |
| 15.10.2019 | 1.396 | 1.405 | 1.370 | 1.392 |
| 16.10.2019 | 1.388 | 1.402 | 1.378 | 1.395 |
| 17.10.2019 | 1.400 | 1.469 | 1.386 | 1.440 |
| 18.10.2019 | 1.429 | 1.449 | 1.419,2 | 1.425 |
| 21.10.2019 | 1.428 | 1.445 | 1.420 | 1.432 |
| 22.10.2019 | 1.439 | 1.451 | 1.428 | 1.437 |
| 23.10.2019 | 1.420 | 1.437 | 1.409 | 1.437 |
| 24.10.2019 | 1.432 | 1.485 | 1.432 | 1.485 |
| 25.10.2019 | 1.475 | 1.496 | 1.473 | 1.483 |
| 28.10.2019 | 1.490 | 1.502 | 1.475 | 1.501 |
| 29.10.2019 | 1.500 | 1.502 | 1.479 | 1.485 |
| 30.10.2019 | 1.485 | 1.494 | 1.480 | 1.494 |
| 31.10.2019 | 1.490 | 1.507 | 1.483 | 1.486 |
| 01.11.2019 | 1.498 | 1.498 | 1.483 | 1.486 |
| 04.11.2019 | 1.485 | 1.491 | 1.449 | 1.452 |
| 05.11.2019 | 1.464 | 1.497 | 1.447 | 1.480 |
| 06.11.2019 | 1.484 | 1.487 | 1.470 | 1.481 |
| 07.11.2019 | 1.501 | 1.501 | 1.464 | 1.473 |
| 08.11.2019 | 1.457 | 1.465 | 1.448 | 1.453 |
| 11.11.2019 | 1.436 | 1.482 | 1.429 | 1.471 |
| 12.11.2019 | 1.485 | 1.491 | 1.468 | 1.487 |
| 13.11.2019 | 1.466 | 1.476 | 1.459 | 1.471 |
| 14.11.2019 | 1.478 | 1.492 | 1.469 | 1.479 |
| 15.11.2019 | 1.496 | 1.496 | 1.466 | 1.491 |
| 18.11.2019 | 1.495 | 1.510 | 1.478 | 1.494 |
| 19.11.2019 | 1.528 | 1.614 | 1.514 | 1.521 |
| 20.11.2019 | 1.519 | 1.529 | 1.481 | 1.489 |
| 21.11.2019 | 1.488 | 1.490,51 | 1.444,9 | 1.470 |
| 22.11.2019 | 1.494 | 1.502 | 1.474 | 1.488 |
| 25.11.2019 | 1.498 | 1.516 | 1.481 | 1.508 |
| 26.11.2019 | 1.527 | 1.540 | 1.503 | 1.536 |
| 27.11.2019 | 1.538 | 1.564 | 1.531 | 1.564 |
| 28.11.2019 | 1.544 | 1.571 | 1.544 | 1.563 |
| 29.11.2019 | 1.560 | 1.561 | 1.527 | 1.531 |
| 02.12.2019 | 1.539 | 1.550 | 1.528 | 1.542 |
| 03.12.2019 | 1.545 | 1.550 | 1.503 | 1.533 |
| 04.12.2019 | 1.540 | 1.553,56 | 1.523 | 1.553 |
| 05.12.2019 | 1.519 | 1.553 | 1.519 | 1.550 |
| 06.12.2019 | 1.534 | 1.561,5 | 1.534 | 1.561 |
| 09.12.2019 | 1.574 | 1.574 | 1.546 | 1.555 |
| 10.12.2019 | 1.530 | 1.545 | 1.522 | 1.536 |
| 11.12.2019 | 1.553 | 1.553 | 1.513 | 1.530 |
| 12.12.2019 | 1.547 | 1.548 | 1.522 | 1.539 |
| 13.12.2019 | 1.599 | 1.632 | 1.553 | 1.562 |
| 16.12.2019 | 1.563 | 1.609 | 1.563 | 1.601 |
| 17.12.2019 | 1.595 | 1.600 | 1.563 | 1.584 |
| 18.12.2019 | 1.562 | 1.598 | 1.562 | 1.596 |
| 19.12.2019 | 1.596 | 1.609 | 1.585 | 1.606 |
| 20.12.2019 | 1.609 | 1.613 | 1.595 | 1.605 |
| 23.12.2019 | 1.599 | 1.624 | 1.596 | 1.614 |
| 24.12.2019 | 1.617 | 1.636,5 | 1.615,01 | 1.625 |
| 27.12.2019 | 1.626 | 1.645 | 1.622 | 1.642 |
| 30.12.2019 | 1.644 | 1.651 | 1.633 | 1.633 |
| 31.12.2019 | 1.630 | 1.632,52 | 1.610 | 1.610 |