|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-30 | 3,646,300 | 583.00 | 590.00 | 568.00 | 586.00 | 00:00:00 | | 2008-05-01 | 1,404,900 | 591.50 | 600.00 | 583.00 | 595.00 | 00:00:00 | | 2008-05-02 | 2,891,400 | 604.50 | 616.50 | 602.00 | 606.00 | 00:00:00 | | 2008-05-06 | 2,823,100 | 620.00 | 623.00 | 593.50 | 599.50 | 00:00:00 | | 2008-05-07 | 2,822,400 | 597.50 | 607.50 | 589.00 | 592.50 | 00:00:00 | | 2008-05-08 | 1,981,100 | 601.00 | 603.00 | 590.50 | 600.50 | 00:00:00 | | 2008-05-09 | 2,280,800 | 598.00 | 602.50 | 587.50 | 600.00 | 00:00:00 | | 2008-05-12 | 3,452,800 | 600.00 | 604.50 | 595.50 | 598.50 | 00:00:00 | | 2008-05-13 | 2,783,000 | 606.00 | 610.50 | 591.00 | 592.50 | 00:00:00 | | 2008-05-14 | 4,073,100 | 598.50 | 613.00 | 593.50 | 606.50 | 00:00:00 | | 2008-05-15 | 7,722,600 | 608.50 | 645.00 | 604.00 | 635.00 | 00:00:00 | | 2008-05-16 | 6,008,800 | 635.50 | 668.50 | 630.00 | 659.00 | 00:00:00 | | 2008-05-19 | 3,142,300 | 662.00 | 673.50 | 651.50 | 670.00 | 00:00:00 | | 2008-05-20 | 11,389,900 | 657.00 | 660.00 | 611.50 | 626.50 | 00:00:00 | | 2008-05-21 | 5,123,300 | 644.00 | 645.00 | 608.50 | 611.00 | 00:00:00 | | 2008-05-22 | 5,034,500 | 609.50 | 609.50 | 592.50 | 604.00 | 00:00:00 | | 2008-05-23 | 7,880,300 | 601.50 | 604.00 | 578.00 | 587.50 | 00:00:00 | | 2008-05-27 | 4,100,600 | 592.50 | 610.00 | 587.50 | 604.00 | 00:00:00 | | 2008-05-28 | 3,516,400 | 604.00 | 624.50 | 604.00 | 619.00 | 00:00:00 | | 2008-05-29 | 3,312,000 | 617.50 | 625.00 | 603.50 | 610.00 | 00:00:00 | | 2008-05-30 | 3,204,800 | 615.50 | 622.50 | 609.00 | 616.00 | 00:00:00 | | 2008-06-02 | 2,622,500 | 612.50 | 618.00 | 602.00 | 615.50 | 00:00:00 | | 2008-06-03 | 2,478,600 | 615.50 | 634.50 | 612.50 | 632.50 | 00:00:00 | | 2008-06-04 | 3,781,100 | 628.50 | 634.00 | 621.00 | 624.50 | 00:00:00 | | 2008-06-05 | 3,350,100 | 623.00 | 627.00 | 605.00 | 610.00 | 00:00:00 | | 2008-06-06 | 4,561,700 | 616.50 | 621.50 | 602.50 | 603.50 | 00:00:00 | | 2008-06-10 | 10,269,100 | 564.00 | 584.00 | 554.00 | 564.50 | 00:00:00 | | 2008-06-11 | 4,861,100 | 570.00 | 571.50 | 543.50 | 549.50 | 00:00:00 | | 2008-06-12 | 4,266,000 | 547.00 | 573.50 | 547.00 | 570.00 | 00:00:00 | | 2008-06-13 | 3,431,000 | 572.50 | 572.50 | 555.50 | 568.00 | 00:00:00 | | 2008-06-16 | 3,435,800 | 566.00 | 579.50 | 564.50 | 575.50 | 00:00:00 | | 2008-06-17 | 3,203,900 | 579.50 | 600.00 | 579.50 | 584.50 | 00:00:00 | | 2008-06-18 | 3,504,600 | 572.00 | 577.50 | 556.00 | 559.00 | 00:00:00 | | 2008-06-19 | 4,935,300 | 559.00 | 584.00 | 557.50 | 575.50 | 00:00:00 | | 2008-06-20 | 4,087,300 | 580.00 | 591.50 | 563.00 | 569.00 | 00:00:00 | | 2008-06-23 | 1,823,800 | 564.00 | 575.00 | 561.50 | 564.00 | 00:00:00 | | 2008-06-24 | 5,834,000 | 567.50 | 567.50 | 546.00 | 557.00 | 00:00:00 | | 2008-06-25 | 4,025,900 | 563.00 | 565.50 | 544.00 | 548.50 | 00:00:00 | | 2008-06-26 | 4,898,500 | 541.50 | 549.00 | 521.50 | 524.00 | 00:00:00 | | 2008-06-27 | 4,248,900 | 518.50 | 531.50 | 504.00 | 529.50 | 00:00:00 | | 2008-06-30 | 5,998,500 | 545.00 | 547.50 | 533.00 | 542.00 | 00:00:00 | | 2008-07-01 | 5,570,800 | 541.50 | 541.50 | 507.50 | 517.50 | 00:00:00 | | 2008-07-02 | 5,737,100 | 514.50 | 525.50 | 506.00 | 506.00 | 00:00:00 | | 2008-07-03 | 7,380,100 | 496.25 | 505.00 | 487.75 | 495.00 | 00:00:00 | | 2008-07-04 | 4,928,700 | 498.25 | 499.50 | 467.00 | 470.50 | 00:00:00 | | 2008-07-07 | 7,996,400 | 477.25 | 479.00 | 456.00 | 461.75 | 00:00:00 | | 2008-07-08 | 13,853,300 | 455.50 | 455.50 | 436.50 | 442.50 | 00:00:00 | | 2008-07-09 | 14,304,300 | 453.00 | 467.50 | 448.00 | 462.50 | 00:00:00 | | 2008-07-10 | 7,919,200 | 452.25 | 454.00 | 426.00 | 428.00 | 00:00:00 | | 2008-07-11 | 8,686,400 | 432.00 | 435.00 | 415.25 | 415.25 | 00:00:00 | | 2008-07-14 | 6,691,100 | 424.75 | 443.50 | 424.75 | 435.75 | 00:00:00 | | 2008-07-15 | 7,935,300 | 427.00 | 440.75 | 410.00 | 417.75 | 00:00:00 | | 2008-07-16 | 15,544,000 | 430.00 | 457.25 | 420.00 | 454.50 | 00:00:00 | | 2008-07-17 | 9,481,900 | 481.00 | 485.25 | 462.00 | 485.25 | 00:00:00 | | 2008-07-18 | 7,008,800 | 475.75 | 489.25 | 472.75 | 487.25 | 00:00:00 | | 2008-07-21 | 4,630,700 | 490.75 | 491.25 | 474.50 | 476.00 | 00:00:00 | | 2008-07-22 | 5,063,200 | 469.00 | 469.75 | 455.00 | 465.75 | 00:00:00 | | 2008-07-23 | 7,537,300 | 472.50 | 484.75 | 464.25 | 482.50 | 00:00:00 | | 2008-07-24 | 6,260,800 | 492.00 | 499.50 | 476.75 | 484.50 | 00:00:00 | | 2008-07-25 | 4,899,300 | 473.25 | 481.25 | 467.50 | 471.00 | 00:00:00 | | 2008-07-28 | 4,724,800 | 471.00 | 482.75 | 464.50 | 477.25 | 00:00:00 | | 2008-07-29 | 2,210,100 | 467.50 | 474.25 | 460.75 | 468.50 | 00:00:00 | | 2008-07-30 | 4,204,000 | 487.25 | 490.00 | 473.75 | 489.75 | 00:00:00 | | 2008-07-31 | 10,533,800 | 502.50 | 508.00 | 489.75 | 502.50 | 00:00:00 | | 2008-08-01 | 6,043,000 | 512.50 | 513.50 | 490.75 | 501.50 | 00:00:00 | | 2008-08-04 | 3,391,000 | 485.00 | 512.00 | 485.00 | 506.00 | 00:00:00 | | 2008-08-05 | 2,922,800 | 497.00 | 521.00 | 497.00 | 513.50 | 00:00:00 | | 2008-08-06 | 3,026,400 | 520.50 | 521.00 | 505.50 | 513.50 | 00:00:00 | | 2008-08-07 | 4,736,400 | 507.50 | 515.00 | 497.00 | 498.00 | 00:00:00 | | 2008-08-08 | 2,244,300 | 492.75 | 512.50 | 488.75 | 511.50 | 00:00:00 | | 2008-08-11 | 2,451,700 | 516.50 | 518.00 | 507.50 | 516.00 | 00:00:00 | | 2008-08-12 | 2,755,100 | 512.50 | 516.50 | 505.50 | 510.00 | 00:00:00 | | 2008-08-13 | 4,056,600 | 508.00 | 508.00 | 482.00 | 483.25 | 00:00:00 | | 2008-08-14 | 2,023,100 | 483.00 | 490.75 | 470.75 | 482.00 | 00:00:00 | | 2008-08-15 | 3,126,400 | 483.00 | 490.25 | 464.00 | 472.75 | 00:00:00 | | 2008-08-18 | 1,273,500 | 474.00 | 475.00 | 460.25 | 469.75 | 00:00:00 | | 2008-08-19 | 3,522,300 | 469.75 | 473.00 | 448.50 | 450.50 | 00:00:00 | | 2008-08-20 | 3,638,300 | 452.50 | 466.75 | 449.25 | 463.25 | 00:00:00 | | 2008-08-21 | 4,713,200 | 457.50 | 463.00 | 451.25 | 458.50 | 00:00:00 | | 2008-08-22 | 2,858,200 | 459.25 | 476.75 | 457.50 | 474.00 | 00:00:00 | | 2008-08-26 | 3,225,900 | 466.75 | 468.25 | 456.25 | 462.50 | 00:00:00 | | 2008-08-27 | 2,295,000 | 464.00 | 471.75 | 456.25 | 469.25 | 00:00:00 | | 2008-08-28 | 2,777,400 | 469.25 | 478.75 | 464.00 | 474.25 | 00:00:00 | | 2008-08-29 | 2,520,700 | 478.25 | 478.75 | 468.50 | 475.50 | 00:00:00 | | 2008-09-01 | 888,300 | 474.75 | 480.50 | 467.75 | 477.25 | 00:00:00 | | 2008-09-02 | 3,049,800 | 476.00 | 488.25 | 475.00 | 479.00 | 00:00:00 | | 2008-09-03 | 3,846,300 | 473.00 | 480.00 | 457.25 | 469.25 | 00:00:00 | | 2008-09-04 | 2,320,400 | 473.00 | 475.75 | 456.25 | 456.75 | 00:00:00 | | 2008-09-05 | 6,554,300 | 453.50 | 465.00 | 449.25 | 455.00 | 00:00:00 | | 2008-09-08 | 2,707,500 | 473.00 | 488.50 | 470.00 | 480.00 | 00:00:00 | | 2008-09-09 | 7,799,800 | 482.25 | 498.75 | 474.75 | 486.00 | 00:00:00 | | 2008-09-10 | 6,904,200 | 483.00 | 492.25 | 471.25 | 488.00 | 00:00:00 | | 2008-09-11 | 4,270,000 | 484.75 | 493.75 | 476.00 | 487.00 | 00:00:00 | | 2008-09-12 | 4,701,600 | 491.50 | 501.00 | 483.00 | 488.50 | 00:00:00 | | 2008-09-15 | 11,085,900 | 482.00 | 482.00 | 415.75 | 435.00 | 00:00:00 | | 2008-09-16 | 11,225,000 | 421.00 | 421.25 | 390.00 | 407.75 | 00:00:00 | | 2008-09-17 | 11,156,600 | 420.00 | 432.75 | 394.25 | 400.00 | 00:00:00 | | 2008-09-18 | 9,201,700 | 392.25 | 413.25 | 387.50 | 389.25 | 00:00:00 | | 2008-09-19 | 11,254,300 | 400.00 | 475.00 | 400.00 | 451.50 | 00:00:00 | | 2008-09-22 | 5,485,900 | 465.00 | 484.50 | 424.25 | 427.75 | 00:00:00 | | 2008-09-23 | 7,075,700 | 406.25 | 419.75 | 397.00 | 407.25 | 00:00:00 | | 2008-09-24 | 4,181,000 | 392.50 | 410.75 | 392.50 | 400.00 | 00:00:00 | | 2008-09-25 | 4,566,400 | 405.00 | 405.00 | 385.00 | 394.00 | 00:00:00 | | 2008-09-26 | 5,329,700 | 381.50 | 389.75 | 371.50 | 378.50 | 00:00:00 | | 2008-09-29 | 13,195,200 | 364.00 | 369.00 | 287.00 | 289.25 | 00:00:00 | | 2008-09-30 | 12,915,500 | 280.00 | 355.00 | 270.00 | 355.00 | 00:00:00 | | 2008-10-01 | 5,154,300 | 355.25 | 356.50 | 339.75 | 346.75 | 00:00:00 | | 2008-10-02 | 4,040,000 | 330.50 | 366.25 | 330.50 | 345.50 | 00:00:00 | | 2008-10-03 | 5,158,100 | 355.75 | 367.00 | 331.00 | 344.25 | 00:00:00 | | 2008-10-06 | 5,217,800 | 338.75 | 338.75 | 316.50 | 326.25 | 00:00:00 | | 2008-10-07 | 2,959,800 | 325.25 | 341.75 | 314.75 | 328.00 | 00:00:00 | | 2008-10-08 | 5,280,600 | 311.00 | 378.00 | 305.00 | 336.00 | 00:00:00 | | 2008-10-09 | 3,286,500 | 338.00 | 362.75 | 311.25 | 325.25 | 00:00:00 | | 2008-10-10 | 8,018,500 | 297.00 | 330.25 | 277.00 | 305.25 | 00:00:00 | | 2008-10-13 | 5,500,800 | 320.50 | 345.00 | 320.50 | 343.00 | 00:00:00 | | 2008-10-14 | 4,347,200 | 349.75 | 400.00 | 339.00 | 386.00 | 00:00:00 | | 2008-10-15 | 5,524,100 | 385.00 | 391.00 | 348.25 | 363.75 | 00:00:00 | | 2008-10-16 | 2,238,100 | 340.00 | 360.00 | 322.50 | 326.75 | 00:00:00 | | 2008-10-17 | 3,667,700 | 355.00 | 355.00 | 324.75 | 346.50 | 00:00:00 | | 2008-10-20 | 2,746,700 | 362.50 | 363.00 | 334.25 | 357.50 | 00:00:00 | | 2008-10-21 | 3,534,000 | 362.00 | 374.75 | 348.50 | 351.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
