|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-21 | 3,534,000 | 362.00 | 374.75 | 348.50 | 351.00 | 00:00:00 | | 2008-10-22 | 3,306,000 | 343.75 | 349.50 | 323.50 | 325.00 | 00:00:00 | | 2008-10-23 | 3,345,300 | 340.00 | 340.00 | 314.00 | 331.00 | 00:00:00 | | 2008-10-24 | 3,735,300 | 307.50 | 319.75 | 298.00 | 311.00 | 00:00:00 | | 2008-10-27 | 2,343,600 | 292.00 | 309.00 | 291.50 | 295.25 | 00:00:00 | | 2008-10-28 | 4,450,700 | 290.00 | 301.25 | 264.25 | 268.50 | 00:00:00 | | 2008-10-29 | 5,070,300 | 295.00 | 308.00 | 281.50 | 300.75 | 00:00:00 | | 2008-10-30 | 2,971,200 | 308.25 | 319.50 | 280.00 | 318.50 | 00:00:00 | | 2008-10-31 | 3,210,700 | 333.25 | 333.25 | 299.00 | 307.00 | 00:00:00 | | 2008-11-03 | 3,025,800 | 316.25 | 332.00 | 309.75 | 332.00 | 00:00:00 | | 2008-11-04 | 4,320,200 | 323.50 | 366.00 | 318.25 | 365.75 | 00:00:00 | | 2008-11-05 | 3,140,900 | 369.25 | 370.25 | 340.50 | 356.00 | 00:00:00 | | 2008-11-06 | 5,205,100 | 346.00 | 352.00 | 318.25 | 328.25 | 00:00:00 | | 2008-11-07 | 3,245,300 | 330.75 | 343.75 | 310.25 | 313.50 | 00:00:00 | | 2008-11-10 | 2,950,100 | 329.00 | 332.00 | 313.00 | 326.75 | 00:00:00 | | 2008-11-11 | 1,834,000 | 321.25 | 328.00 | 300.25 | 300.25 | 00:00:00 | | 2008-11-12 | 3,145,200 | 310.00 | 311.75 | 278.25 | 284.75 | 00:00:00 | | 2008-11-13 | 14,930,800 | 268.00 | 274.75 | 197.00 | 255.25 | 00:00:00 | | 2008-11-14 | 5,547,300 | 279.00 | 282.00 | 232.25 | 238.00 | 00:00:00 | | 2008-11-17 | 4,320,200 | 232.25 | 257.50 | 232.25 | 251.50 | 00:00:00 | | 2008-11-18 | 7,875,800 | 255.75 | 271.75 | 212.25 | 230.00 | 00:00:00 | | 2008-11-19 | 6,338,600 | 230.25 | 256.75 | 229.75 | 244.25 | 00:00:00 | | 2008-11-20 | 4,719,700 | 240.00 | 250.00 | 232.00 | 241.75 | 00:00:00 | | 2008-11-21 | 5,311,300 | 237.50 | 259.25 | 230.00 | 230.25 | 00:00:00 | | 2008-11-24 | 4,880,900 | 232.00 | 261.50 | 232.00 | 260.50 | 00:00:00 | | 2008-11-25 | 8,053,300 | 251.50 | 309.00 | 251.50 | 290.00 | 00:00:00 | | 2008-11-26 | 4,644,000 | 285.00 | 298.75 | 265.00 | 278.25 | 00:00:00 | | 2008-11-27 | 3,802,500 | 265.00 | 286.75 | 265.00 | 282.00 | 00:00:00 | | 2008-11-28 | 2,224,600 | 282.25 | 294.75 | 278.00 | 293.25 | 00:00:00 | | 2008-12-01 | 2,712,300 | 301.00 | 303.00 | 277.50 | 279.75 | 00:00:00 | | 2008-12-02 | 2,954,300 | 271.25 | 293.50 | 267.50 | 291.25 | 00:00:00 | | 2008-12-03 | 3,199,900 | 287.25 | 310.00 | 280.50 | 301.00 | 00:00:00 | | 2008-12-04 | 4,848,400 | 295.00 | 305.00 | 285.00 | 285.50 | 00:00:00 | | 2008-12-05 | 4,495,200 | 280.00 | 297.75 | 280.00 | 294.50 | 00:00:00 | | 2008-12-08 | 3,416,700 | 312.00 | 317.75 | 300.50 | 302.50 | 00:00:00 | | 2008-12-09 | 3,505,900 | 300.75 | 306.50 | 287.50 | 300.00 | 00:00:00 | | 2008-12-10 | 5,237,800 | 296.50 | 307.25 | 290.00 | 305.00 | 00:00:00 | | 2008-12-11 | 3,087,200 | 308.75 | 321.25 | 297.75 | 313.50 | 00:00:00 | | 2008-12-12 | 2,554,600 | 296.00 | 307.50 | 295.00 | 301.25 | 00:00:00 | | 2008-12-15 | 1,848,600 | 302.75 | 307.75 | 294.75 | 294.75 | 00:00:00 | | 2008-12-16 | 2,551,900 | 295.00 | 295.00 | 270.00 | 283.75 | 00:00:00 | | 2008-12-17 | 2,953,500 | 285.50 | 289.25 | 273.50 | 283.25 | 00:00:00 | | 2008-12-18 | 3,166,800 | 285.00 | 289.25 | 278.00 | 278.25 | 00:00:00 | | 2008-12-19 | 3,558,500 | 275.00 | 297.75 | 268.25 | 289.00 | 00:00:00 | | 2008-12-22 | 1,930,500 | 293.50 | 295.50 | 271.25 | 272.75 | 00:00:00 | | 2008-12-23 | 1,864,300 | 275.75 | 287.25 | 270.00 | 278.75 | 00:00:00 | | 2008-12-24 | 401,800 | 287.00 | 289.25 | 270.00 | 282.00 | 00:00:00 | | 2008-12-29 | 1,554,000 | 287.00 | 293.00 | 279.25 | 282.00 | 00:00:00 | | 2008-12-30 | 1,978,500 | 280.25 | 288.75 | 278.00 | 287.25 | 00:00:00 | | 2008-12-31 | 388,900 | 285.25 | 294.00 | 283.00 | 287.50 | 00:00:00 | | 2009-01-02 | 2,096,200 | 291.50 | 299.75 | 281.00 | 298.00 | 00:00:00 | | 2009-01-05 | 2,886,100 | 299.75 | 314.75 | 290.75 | 313.25 | 00:00:00 | | 2009-01-06 | 3,742,300 | 322.00 | 348.00 | 309.00 | 336.50 | 00:00:00 | | 2009-01-07 | 4,273,400 | 333.75 | 335.00 | 320.25 | 325.50 | 00:00:00 | | 2009-01-08 | 3,819,900 | 321.25 | 335.00 | 307.75 | 311.00 | 00:00:00 | | 2009-01-09 | 3,074,400 | 308.75 | 318.75 | 302.00 | 310.75 | 00:00:00 | | 2009-01-12 | 1,925,900 | 311.25 | 311.25 | 290.75 | 296.25 | 00:00:00 | | 2009-01-13 | 2,574,100 | 291.75 | 293.50 | 275.75 | 288.75 | 00:00:00 | | 2009-01-14 | 5,290,600 | 294.50 | 294.50 | 253.25 | 264.50 | 00:00:00 | | 2009-01-15 | 4,220,900 | 263.75 | 273.75 | 250.75 | 270.25 | 00:00:00 | | 2009-01-16 | 3,162,400 | 274.75 | 278.25 | 263.00 | 263.50 | 00:00:00 | | 2009-01-19 | 2,200,600 | 260.50 | 272.50 | 251.00 | 255.50 | 00:00:00 | | 2009-01-20 | 6,054,700 | 254.75 | 272.75 | 244.50 | 254.75 | 00:00:00 | | 2009-01-21 | 5,544,200 | 250.25 | 254.25 | 222.00 | 250.75 | 00:00:00 | | 2009-01-22 | 3,834,100 | 255.00 | 263.00 | 239.25 | 246.00 | 00:00:00 | | 2009-01-23 | 2,821,400 | 244.25 | 248.25 | 237.25 | 243.50 | 00:00:00 | | 2009-01-26 | 3,172,700 | 241.75 | 255.75 | 241.00 | 252.00 | 00:00:00 | | 2009-01-27 | 2,589,600 | 255.75 | 259.00 | 248.25 | 251.75 | 00:00:00 | | 2009-01-28 | 3,969,900 | 255.75 | 266.25 | 248.75 | 251.00 | 00:00:00 | | 2009-01-29 | 7,533,700 | 251.00 | 255.50 | 233.75 | 235.00 | 00:00:00 | | 2009-01-30 | 4,894,800 | 235.25 | 241.25 | 231.00 | 236.00 | 00:00:00 | | 2009-02-02 | 6,444,400 | 237.00 | 238.25 | 217.25 | 219.50 | 00:00:00 | | 2009-02-03 | 3,629,200 | 219.50 | 234.75 | 219.25 | 229.75 | 00:00:00 | | 2009-02-04 | 4,077,800 | 235.00 | 235.00 | 226.00 | 229.00 | 00:00:00 | | 2009-02-05 | 4,689,500 | 225.50 | 236.25 | 218.50 | 223.75 | 00:00:00 | | 2009-02-06 | 6,682,300 | 224.50 | 233.75 | 221.25 | 224.00 | 00:00:00 | | 2009-02-09 | 7,507,100 | 224.50 | 246.50 | 218.75 | 241.75 | 00:00:00 | | 2009-02-10 | 5,842,900 | 240.25 | 242.00 | 217.00 | 220.75 | 00:00:00 | | 2009-02-11 | 5,404,100 | 218.25 | 226.75 | 211.00 | 221.25 | 00:00:00 | | 2009-02-12 | 6,743,900 | 224.00 | 239.50 | 219.00 | 237.50 | 00:00:00 | | 2009-02-13 | 3,988,100 | 244.00 | 252.00 | 234.25 | 238.50 | 00:00:00 | | 2009-02-16 | 1,789,500 | 236.25 | 240.50 | 230.25 | 235.00 | 00:00:00 | | 2009-02-17 | 3,690,800 | 235.25 | 235.25 | 219.25 | 225.25 | 00:00:00 | | 2009-02-18 | 2,569,500 | 226.50 | 233.00 | 222.00 | 226.50 | 00:00:00 | | 2009-02-19 | 2,245,600 | 226.75 | 234.25 | 220.25 | 224.00 | 00:00:00 | | 2009-02-20 | 3,130,800 | 218.50 | 221.25 | 207.25 | 211.25 | 00:00:00 | | 2009-02-23 | 2,462,700 | 214.50 | 223.75 | 207.75 | 211.00 | 00:00:00 | | 2009-02-24 | 2,574,000 | 209.25 | 210.00 | 199.20 | 206.50 | 00:00:00 | | 2009-02-25 | 5,363,500 | 211.25 | 232.00 | 210.00 | 232.00 | 00:00:00 | | 2009-02-26 | 3,835,200 | 234.75 | 247.00 | 230.00 | 245.00 | 00:00:00 | | 2009-02-27 | 3,853,600 | 238.75 | 241.75 | 226.75 | 235.00 | 00:00:00 | | 2009-03-02 | 2,607,800 | 230.00 | 230.00 | 219.25 | 221.25 | 00:00:00 | | 2009-03-03 | 5,959,100 | 221.50 | 227.00 | 217.00 | 221.00 | 00:00:00 | | 2009-03-04 | 3,676,700 | 223.00 | 232.00 | 222.50 | 229.50 | 00:00:00 | | 2009-03-05 | 2,864,600 | 229.75 | 229.75 | 217.00 | 217.00 | 00:00:00 | | 2009-03-06 | 2,685,400 | 218.25 | 221.50 | 209.00 | 216.00 | 00:00:00 | | 2009-03-09 | 2,383,700 | 212.75 | 217.50 | 206.75 | 214.25 | 00:00:00 | | 2009-03-10 | 7,108,400 | 215.25 | 261.50 | 215.25 | 258.50 | 00:00:00 | | 2009-03-11 | 4,142,000 | 256.00 | 265.50 | 245.50 | 257.25 | 00:00:00 | | 2009-03-12 | 3,449,900 | 253.25 | 255.00 | 239.00 | 247.75 | 00:00:00 | | 2009-03-13 | 3,683,700 | 250.50 | 268.75 | 250.50 | 261.25 | 00:00:00 | | 2009-03-16 | 3,796,000 | 265.50 | 278.75 | 263.75 | 277.25 | 00:00:00 | | 2009-03-17 | 3,225,000 | 273.25 | 277.25 | 265.00 | 270.75 | 00:00:00 | | 2009-03-18 | 5,102,700 | 280.00 | 282.75 | 272.00 | 278.50 | 00:00:00 | | 2009-03-19 | 7,078,100 | 284.00 | 308.00 | 279.50 | 302.00 | 00:00:00 | | 2009-03-20 | 5,280,800 | 299.75 | 303.00 | 291.00 | 297.75 | 00:00:00 | | 2009-03-23 | 3,301,200 | 303.50 | 312.50 | 296.50 | 310.75 | 00:00:00 | | 2009-03-24 | 2,658,800 | 320.00 | 320.00 | 302.50 | 308.00 | 00:00:00 | | 2009-03-25 | 3,455,400 | 308.25 | 317.50 | 301.50 | 314.25 | 00:00:00 | | 2009-03-26 | 5,011,900 | 313.00 | 313.00 | 299.75 | 302.00 | 00:00:00 | | 2009-03-27 | 3,645,400 | 306.50 | 308.75 | 287.75 | 288.00 | 00:00:00 | | 2009-03-30 | 3,247,200 | 282.00 | 286.75 | 272.25 | 273.00 | 00:00:00 | | 2009-03-31 | 5,151,300 | 279.50 | 307.00 | 279.00 | 304.25 | 00:00:00 | | 2009-04-01 | 2,572,400 | 300.25 | 317.50 | 298.50 | 310.75 | 00:00:00 | | 2009-04-02 | 4,367,900 | 315.75 | 348.00 | 315.75 | 345.25 | 00:00:00 | | 2009-04-03 | 4,282,900 | 343.50 | 346.25 | 326.25 | 335.00 | 00:00:00 | | 2009-04-06 | 1,802,200 | 344.50 | 344.50 | 327.75 | 333.75 | 00:00:00 | | 2009-04-07 | 4,048,800 | 333.25 | 347.00 | 315.00 | 315.00 | 00:00:00 | | 2009-04-08 | 3,669,900 | 315.50 | 332.25 | 311.25 | 329.75 | 00:00:00 | | 2009-04-09 | 1,870,900 | 332.25 | 343.25 | 324.50 | 343.25 | 00:00:00 | | 2009-04-14 | 6,085,500 | 345.00 | 392.50 | 341.00 | 388.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
