|
 ICAP - [Ticker: IAP.L] |     | | Last Trade | 469.70 | Last Trade Time | 2016-12-14 - 21:09:00 | | Variation | +1.10 (+0.23%) | Open | 462.70 | | High | 473.50 | Low | 462.10 | | Volume | 2,388,623 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 468.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IAP.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-10 | 666,700 | 325.00 | 327.00 | 318.00 | 319.00 | 00:00:00 | | 2004-02-11 | 257,000 | 324.75 | 325.00 | 317.00 | 320.00 | 00:00:00 | | 2004-02-12 | 835,000 | 320.00 | 322.00 | 316.00 | 317.50 | 00:00:00 | | 2004-02-13 | 525,700 | 317.00 | 322.00 | 313.00 | 315.75 | 00:00:00 | | 2004-02-16 | 77,700 | 323.00 | 323.00 | 316.00 | 316.50 | 00:00:00 | | 2004-02-17 | 1,057,500 | 315.50 | 329.00 | 315.50 | 328.00 | 00:00:00 | | 2004-02-18 | 302,600 | 326.00 | 328.75 | 323.25 | 323.25 | 00:00:00 | | 2004-02-19 | 671,700 | 325.00 | 330.00 | 325.00 | 328.00 | 00:00:00 | | 2004-02-20 | 445,900 | 329.50 | 329.50 | 320.50 | 321.00 | 00:00:00 | | 2004-02-23 | 516,500 | 325.00 | 327.25 | 320.00 | 326.00 | 00:00:00 | | 2004-02-24 | 414,900 | 323.50 | 323.50 | 318.50 | 318.50 | 00:00:00 | | 2004-02-25 | 478,500 | 318.00 | 320.00 | 314.25 | 316.00 | 00:00:00 | | 2004-02-26 | 237,200 | 318.00 | 318.00 | 315.00 | 317.00 | 00:00:00 | | 2004-02-27 | 510,000 | 318.00 | 318.00 | 313.00 | 317.00 | 00:00:00 | | 2004-03-01 | 490,400 | 319.00 | 327.00 | 316.50 | 326.00 | 00:00:00 | | 2004-03-02 | 899,200 | 325.00 | 327.00 | 313.75 | 316.00 | 00:00:00 | | 2004-03-03 | 741,400 | 315.00 | 315.50 | 310.50 | 310.50 | 00:00:00 | | 2004-03-04 | 385,200 | 311.00 | 313.25 | 310.00 | 312.00 | 00:00:00 | | 2004-03-05 | 193,000 | 312.00 | 314.00 | 308.00 | 309.00 | 00:00:00 | | 2004-03-08 | 136,700 | 312.00 | 313.00 | 310.00 | 309.50 | 00:00:00 | | 2004-03-09 | 344,000 | 312.00 | 320.00 | 311.75 | 320.00 | 00:00:00 | | 2004-03-10 | 959,300 | 319.00 | 319.00 | 315.00 | 319.00 | 00:00:00 | | 2004-03-11 | 2,058,500 | 316.00 | 317.00 | 305.00 | 317.00 | 00:00:00 | | 2004-03-12 | 302,400 | 312.00 | 325.00 | 311.00 | 325.00 | 00:00:00 | | 2004-03-15 | 449,700 | 318.00 | 319.00 | 315.00 | 315.00 | 00:00:00 | | 2004-03-16 | 636,200 | 315.00 | 321.00 | 313.00 | 321.00 | 00:00:00 | | 2004-03-17 | 1,677,600 | 315.00 | 326.25 | 315.00 | 326.25 | 00:00:00 | | 2004-03-18 | 567,700 | 325.00 | 325.00 | 318.75 | 318.75 | 00:00:00 | | 2004-03-19 | 397,400 | 324.50 | 324.50 | 312.00 | 312.00 | 00:00:00 | | 2004-03-22 | 1,397,900 | 315.00 | 315.00 | 298.00 | 300.00 | 00:00:00 | | 2004-03-23 | 989,000 | 297.00 | 305.00 | 295.00 | 302.00 | 00:00:00 | | 2004-03-24 | 402,700 | 302.00 | 307.00 | 302.00 | 306.25 | 00:00:00 | | 2004-03-25 | 363,200 | 305.50 | 309.75 | 305.25 | 306.25 | 00:00:00 | | 2004-03-26 | 250,300 | 310.00 | 310.00 | 305.00 | 305.00 | 00:00:00 | | 2004-03-29 | 148,800 | 307.50 | 308.25 | 305.00 | 308.00 | 00:00:00 | | 2004-03-30 | 870,300 | 305.00 | 305.00 | 301.00 | 303.00 | 00:00:00 | | 2004-03-31 | 2,890,700 | 296.00 | 296.00 | 283.50 | 285.00 | 00:00:00 | | 2004-04-01 | 1,965,400 | 286.00 | 286.00 | 273.50 | 276.75 | 00:00:00 | | 2004-04-02 | 2,863,600 | 275.00 | 275.50 | 266.00 | 272.00 | 00:00:00 | | 2004-04-05 | 1,226,100 | 271.00 | 272.00 | 270.50 | 271.50 | 00:00:00 | | 2004-04-06 | 1,566,600 | 270.50 | 279.00 | 275.50 | 276.00 | 00:00:00 | | 2004-04-07 | 941,900 | 274.00 | 280.00 | 272.75 | 274.00 | 00:00:00 | | 2004-04-08 | 659,400 | 270.00 | 278.25 | 270.00 | 277.00 | 00:00:00 | | 2004-04-09 | 0 | 277.00 | 277.00 | 277.00 | 277.00 | 00:00:00 | | 2004-04-12 | 0 | 277.00 | 277.00 | 277.00 | 277.00 | 00:00:00 | | 2004-04-13 | 1,314,400 | 278.50 | 284.25 | 278.50 | 283.00 | 00:00:00 | | 2004-04-14 | 2,442,000 | 283.00 | 286.00 | 279.75 | 285.50 | 00:00:00 | | 2004-04-15 | 2,987,900 | 283.00 | 284.75 | 278.00 | 279.00 | 00:00:00 | | 2004-04-16 | 1,670,800 | 283.00 | 284.25 | 279.00 | 280.00 | 00:00:00 | | 2004-04-19 | 1,767,100 | 284.75 | 284.75 | 274.50 | 277.00 | 00:00:00 | | 2004-04-20 | 1,882,100 | 280.00 | 285.00 | 280.00 | 281.25 | 00:00:00 | | 2004-04-21 | 1,058,300 | 280.00 | 282.00 | 277.75 | 281.75 | 00:00:00 | | 2004-04-22 | 628,600 | 282.25 | 284.00 | 281.00 | 282.50 | 00:00:00 | | 2004-04-23 | 653,000 | 283.25 | 285.00 | 282.50 | 282.50 | 00:00:00 | | 2004-04-26 | 604,800 | 284.50 | 287.00 | 284.00 | 284.50 | 00:00:00 | | 2004-04-27 | 417,200 | 286.00 | 287.00 | 284.00 | 285.50 | 00:00:00 | | 2004-04-28 | 793,200 | 282.00 | 284.00 | 276.00 | 281.00 | 00:00:00 | | 2004-04-29 | 473,400 | 280.00 | 280.75 | 275.00 | 276.00 | 00:00:00 | | 2004-04-30 | 1,128,500 | 275.00 | 280.00 | 273.00 | 275.50 | 00:00:00 | | 2004-05-03 | 0 | 275.50 | 275.50 | 275.50 | 275.50 | 00:00:00 | | 2004-05-04 | 2,239,600 | 273.00 | 275.75 | 273.00 | 274.50 | 00:00:00 | | 2004-05-05 | 931,300 | 277.00 | 282.50 | 274.50 | 278.50 | 00:00:00 | | 2004-05-06 | 1,650,500 | 280.25 | 282.00 | 273.00 | 275.00 | 00:00:00 | | 2004-05-07 | 1,077,400 | 274.00 | 278.50 | 274.00 | 275.00 | 00:00:00 | | 2004-05-10 | 1,864,200 | 273.75 | 273.75 | 262.00 | 264.00 | 00:00:00 | | 2004-05-11 | 2,575,200 | 265.25 | 267.00 | 262.00 | 266.50 | 00:00:00 | | 2004-05-12 | 2,815,700 | 271.75 | 282.00 | 269.00 | 269.25 | 00:00:00 | | 2004-05-13 | 1,333,400 | 272.00 | 274.50 | 267.50 | 270.00 | 00:00:00 | | 2004-05-14 | 1,993,800 | 272.00 | 271.25 | 267.00 | 271.25 | 00:00:00 | | 2004-05-17 | 1,882,400 | 270.00 | 270.00 | 259.75 | 261.50 | 00:00:00 | | 2004-05-18 | 2,049,800 | 260.00 | 271.25 | 258.00 | 271.25 | 00:00:00 | | 2004-05-19 | 1,176,900 | 270.00 | 275.00 | 268.50 | 274.00 | 00:00:00 | | 2004-05-20 | 1,183,500 | 272.00 | 272.00 | 265.50 | 268.00 | 00:00:00 | | 2004-05-21 | 937,500 | 271.25 | 273.75 | 267.75 | 270.00 | 00:00:00 | | 2004-05-24 | 1,435,500 | 269.00 | 276.75 | 269.00 | 272.50 | 00:00:00 | | 2004-05-25 | 1,294,100 | 270.50 | 273.75 | 271.50 | 272.00 | 00:00:00 | | 2004-05-26 | 2,274,700 | 274.75 | 281.00 | 273.00 | 281.00 | 00:00:00 | | 2004-05-27 | 2,117,300 | 278.00 | 287.00 | 278.00 | 287.00 | 00:00:00 | | 2004-05-28 | 12,873,900 | 290.00 | 290.00 | 278.50 | 283.50 | 00:00:00 | | 2004-05-31 | 0 | 283.50 | 283.50 | 283.50 | 283.50 | 00:00:00 | | 2004-06-01 | 2,383,800 | 280.00 | 283.50 | 277.00 | 279.00 | 00:00:00 | | 2004-06-02 | 1,361,600 | 281.50 | 283.00 | 280.00 | 280.00 | 00:00:00 | | 2004-06-03 | 1,718,900 | 280.00 | 281.25 | 277.00 | 279.50 | 00:00:00 | | 2004-06-04 | 1,239,200 | 280.00 | 283.75 | 280.00 | 283.50 | 00:00:00 | | 2004-06-07 | 195,000 | 279.50 | 286.00 | 279.50 | 285.00 | 00:00:00 | | 2004-06-08 | 930,900 | 285.00 | 285.00 | 280.50 | 283.50 | 00:00:00 | | 2004-06-09 | 566,700 | 287.00 | 287.00 | 280.50 | 285.00 | 00:00:00 | | 2004-06-10 | 678,000 | 282.00 | 283.75 | 277.50 | 278.50 | 00:00:00 | | 2004-06-11 | 729,100 | 277.00 | 279.00 | 275.75 | 277.00 | 00:00:00 | | 2004-06-14 | 325,300 | 278.25 | 279.75 | 274.00 | 274.00 | 00:00:00 | | 2004-06-15 | 812,100 | 273.00 | 275.00 | 271.75 | 273.00 | 00:00:00 | | 2004-06-16 | 968,800 | 273.50 | 276.00 | 272.00 | 275.25 | 00:00:00 | | 2004-06-17 | 541,500 | 278.00 | 278.00 | 271.00 | 273.75 | 00:00:00 | | 2004-06-18 | 112,000 | 274.25 | 275.00 | 272.75 | 275.00 | 00:00:00 | | 2004-06-21 | 503,000 | 273.00 | 277.00 | 273.00 | 275.00 | 00:00:00 | | 2004-06-22 | 244,500 | 275.00 | 277.00 | 274.50 | 275.50 | 00:00:00 | | 2004-06-23 | 697,000 | 273.00 | 278.00 | 273.00 | 276.25 | 00:00:00 | | 2004-06-24 | 550,600 | 278.00 | 279.00 | 276.00 | 276.00 | 00:00:00 | | 2004-06-25 | 568,500 | 276.50 | 278.25 | 275.00 | 277.75 | 00:00:00 | | 2004-06-28 | 1,833,500 | 275.00 | 275.00 | 263.00 | 263.00 | 00:00:00 | | 2004-06-29 | 1,494,000 | 262.75 | 270.00 | 262.75 | 268.50 | 00:00:00 | | 2004-06-30 | 716,600 | 269.00 | 272.00 | 267.00 | 272.00 | 00:00:00 | | 2004-07-01 | 1,069,100 | 269.50 | 271.00 | 267.00 | 267.00 | 00:00:00 | | 2004-07-02 | 1,637,500 | 267.00 | 267.00 | 264.00 | 266.00 | 00:00:00 | | 2004-07-05 | 1,172,600 | 266.00 | 266.00 | 261.00 | 261.00 | 00:00:00 | | 2004-07-06 | 1,637,300 | 261.00 | 261.00 | 246.25 | 247.50 | 00:00:00 | | 2004-07-07 | 1,627,000 | 250.00 | 256.75 | 249.50 | 250.00 | 00:00:00 | | 2004-07-08 | 1,544,600 | 251.00 | 253.00 | 243.00 | 247.00 | 00:00:00 | | 2004-07-09 | 1,117,200 | 243.50 | 254.50 | 241.00 | 250.25 | 00:00:00 | | 2004-07-12 | 1,480,400 | 257.00 | 257.00 | 248.75 | 249.50 | 00:00:00 | | 2004-07-13 | 591,600 | 248.75 | 253.25 | 251.00 | 251.00 | 00:00:00 | | 2004-07-14 | 8,365,900 | 235.00 | 238.00 | 218.50 | 230.00 | 00:00:00 | | 2004-07-15 | 2,265,400 | 228.00 | 233.75 | 226.25 | 233.50 | 00:00:00 | | 2004-07-16 | 1,565,700 | 234.00 | 234.00 | 231.00 | 231.25 | 00:00:00 | | 2004-07-19 | 859,800 | 232.50 | 233.00 | 229.50 | 231.25 | 00:00:00 | | 2004-07-20 | 2,126,900 | 234.00 | 234.00 | 225.25 | 227.00 | 00:00:00 | | 2004-07-21 | 3,170,900 | 227.00 | 228.00 | 220.00 | 222.25 | 00:00:00 | | 2004-07-22 | 1,261,100 | 220.25 | 223.00 | 220.00 | 221.00 | 00:00:00 | | 2004-07-23 | 956,000 | 223.00 | 223.00 | 219.00 | 219.00 | 00:00:00 | | 2004-07-26 | 1,023,200 | 217.00 | 219.00 | 213.50 | 214.75 | 00:00:00 | | 2004-07-27 | 889,300 | 216.00 | 216.00 | 212.25 | 214.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
