|
 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 | | 2009-04-14 | 6,085,500 | 345.00 | 392.50 | 341.00 | 388.50 | 00:00:00 | | 2009-04-15 | 5,782,800 | 386.50 | 389.00 | 369.50 | 375.00 | 00:00:00 | | 2009-04-16 | 3,130,500 | 370.00 | 395.50 | 365.25 | 384.00 | 00:00:00 | | 2009-04-17 | 7,416,200 | 383.50 | 418.50 | 383.50 | 409.25 | 00:00:00 | | 2009-04-20 | 532,300 | 408.25 | 408.25 | 363.75 | 366.50 | 00:00:00 | | 2009-04-21 | 1,848,900 | 355.75 | 368.25 | 345.50 | 358.50 | 00:00:00 | | 2009-04-22 | 266,000 | 360.50 | 369.00 | 350.00 | 365.00 | 00:00:00 | | 2009-04-23 | 738,400 | 357.75 | 364.00 | 350.50 | 350.50 | 00:00:00 | | 2009-04-24 | 540,900 | 353.00 | 371.75 | 353.00 | 364.50 | 00:00:00 | | 2009-04-27 | 271,100 | 361.25 | 364.00 | 352.50 | 361.50 | 00:00:00 | | 2009-04-28 | 259,100 | 356.00 | 361.00 | 340.50 | 350.75 | 00:00:00 | | 2009-04-29 | 391,400 | 352.25 | 366.75 | 347.25 | 363.75 | 00:00:00 | | 2009-04-30 | 729,400 | 363.50 | 385.25 | 363.50 | 374.25 | 00:00:00 | | 2009-05-01 | 109,300 | 365.50 | 380.75 | 365.50 | 372.50 | 00:00:00 | | 2009-05-05 | 1,916,500 | 383.50 | 400.00 | 365.75 | 367.25 | 00:00:00 | | 2009-05-06 | 416,800 | 364.25 | 375.00 | 359.75 | 367.75 | 00:00:00 | | 2009-05-07 | 565,400 | 370.00 | 393.00 | 365.50 | 384.50 | 00:00:00 | | 2009-05-08 | 869,100 | 389.50 | 419.00 | 387.50 | 417.50 | 00:00:00 | | 2009-05-11 | 434,400 | 415.25 | 418.75 | 404.50 | 409.75 | 00:00:00 | | 2009-05-12 | 451,400 | 404.00 | 411.50 | 383.00 | 387.50 | 00:00:00 | | 2009-05-13 | 325,500 | 386.75 | 396.50 | 367.75 | 378.25 | 00:00:00 | | 2009-05-14 | 335,500 | 371.00 | 386.25 | 360.75 | 382.00 | 00:00:00 | | 2009-05-15 | 179,200 | 392.00 | 395.00 | 378.50 | 382.25 | 00:00:00 | | 2009-05-18 | 360,800 | 377.50 | 401.75 | 375.00 | 399.50 | 00:00:00 | | 2009-05-19 | 1,408,900 | 399.50 | 437.75 | 399.50 | 422.00 | 00:00:00 | | 2009-05-20 | 1,033,500 | 422.00 | 427.25 | 397.00 | 404.00 | 00:00:00 | | 2009-05-21 | 2,183,900 | 394.75 | 394.75 | 362.00 | 367.25 | 00:00:00 | | 2009-05-22 | 3,138,200 | 374.00 | 391.25 | 368.00 | 388.25 | 00:00:00 | | 2009-05-26 | 377,700 | 387.00 | 396.50 | 375.25 | 387.75 | 00:00:00 | | 2009-05-27 | 972,400 | 388.50 | 403.25 | 388.50 | 400.50 | 00:00:00 | | 2009-05-28 | 845,400 | 390.50 | 400.75 | 386.00 | 394.50 | 00:00:00 | | 2009-05-29 | 1,035,300 | 399.75 | 405.00 | 390.50 | 393.00 | 00:00:00 | | 2009-06-01 | 550,500 | 403.00 | 413.00 | 399.00 | 410.50 | 00:00:00 | | 2009-06-02 | 698,200 | 404.00 | 411.50 | 400.50 | 410.00 | 00:00:00 | | 2009-06-03 | 903,300 | 412.50 | 417.50 | 401.00 | 411.50 | 00:00:00 | | 2009-06-04 | 1,468,100 | 412.50 | 433.50 | 412.00 | 430.25 | 00:00:00 | | 2009-06-05 | 1,055,600 | 430.75 | 460.25 | 430.50 | 449.75 | 00:00:00 | | 2009-06-08 | 512,600 | 446.75 | 447.75 | 430.00 | 440.25 | 00:00:00 | | 2009-06-09 | 626,000 | 447.75 | 451.25 | 435.00 | 444.75 | 00:00:00 | | 2009-06-10 | 304,400 | 451.00 | 459.25 | 432.25 | 435.75 | 00:00:00 | | 2009-06-11 | 1,759,800 | 436.50 | 450.00 | 429.00 | 444.00 | 00:00:00 | | 2009-06-12 | 315,800 | 442.50 | 456.25 | 441.50 | 455.00 | 00:00:00 | | 2009-06-15 | 767,400 | 454.25 | 454.25 | 433.75 | 437.25 | 00:00:00 | | 2009-06-16 | 447,700 | 438.00 | 443.00 | 431.00 | 436.00 | 00:00:00 | | 2009-06-17 | 301,100 | 436.00 | 443.00 | 421.75 | 426.25 | 00:00:00 | | 2009-06-18 | 381,700 | 430.00 | 437.75 | 420.00 | 430.50 | 00:00:00 | | 2009-06-19 | 3,121,800 | 433.50 | 459.25 | 433.50 | 454.50 | 00:00:00 | | 2009-06-22 | 831,600 | 451.25 | 451.75 | 432.00 | 434.50 | 00:00:00 | | 2009-06-23 | 320,400 | 433.50 | 439.00 | 424.25 | 434.00 | 00:00:00 | | 2009-06-24 | 924,000 | 435.00 | 439.00 | 423.25 | 435.00 | 00:00:00 | | 2009-06-25 | 478,900 | 436.75 | 446.50 | 429.75 | 437.00 | 00:00:00 | | 2009-06-26 | 275,500 | 443.50 | 444.00 | 428.75 | 435.75 | 00:00:00 | | 2009-06-29 | 557,400 | 435.25 | 453.00 | 432.50 | 440.00 | 00:00:00 | | 2009-06-30 | 769,400 | 444.25 | 459.50 | 434.00 | 451.00 | 00:00:00 | | 2009-07-01 | 555,100 | 450.75 | 462.50 | 445.75 | 460.75 | 00:00:00 | | 2009-07-02 | 316,800 | 455.75 | 457.25 | 444.25 | 446.50 | 00:00:00 | | 2009-07-03 | 233,500 | 450.50 | 453.50 | 441.00 | 448.25 | 00:00:00 | | 2009-07-06 | 961,600 | 449.50 | 450.25 | 438.75 | 444.00 | 00:00:00 | | 2009-07-07 | 2,502,900 | 447.00 | 467.00 | 447.00 | 450.75 | 00:00:00 | | 2009-07-08 | 1,742,900 | 448.50 | 452.00 | 427.00 | 431.00 | 00:00:00 | | 2009-07-09 | 2,211,100 | 431.50 | 433.75 | 416.00 | 421.50 | 00:00:00 | | 2009-07-10 | 1,093,600 | 418.00 | 429.00 | 418.00 | 424.00 | 00:00:00 | | 2009-07-13 | 587,000 | 421.75 | 430.50 | 415.00 | 424.42 | 00:00:00 | | 2009-07-14 | 543,700 | 428.75 | 444.00 | 427.00 | 443.00 | 00:00:00 | | 2009-07-15 | 1,937,800 | 432.00 | 443.25 | 424.50 | 430.75 | 00:00:00 | | 2009-07-16 | 1,439,400 | 429.25 | 441.00 | 429.25 | 431.75 | 00:00:00 | | 2009-07-17 | 518,000 | 436.75 | 437.25 | 421.25 | 427.25 | 00:00:00 | | 2009-07-20 | 960,200 | 431.25 | 438.25 | 427.00 | 436.75 | 00:00:00 | | 2009-07-21 | 1,165,400 | 436.25 | 446.50 | 436.00 | 439.75 | 00:00:00 | | 2009-07-22 | 458,200 | 439.00 | 445.50 | 432.25 | 443.25 | 00:00:00 | | 2009-07-23 | 895,900 | 443.25 | 450.25 | 439.25 | 450.00 | 00:00:00 | | 2009-07-24 | 525,800 | 448.75 | 465.75 | 446.00 | 460.00 | 00:00:00 | | 2009-07-27 | 200,200 | 465.75 | 466.50 | 457.50 | 461.50 | 00:00:00 | | 2009-07-28 | 269,300 | 460.00 | 469.75 | 450.00 | 451.00 | 00:00:00 | | 2009-07-29 | 368,100 | 447.25 | 457.00 | 442.50 | 446.75 | 00:00:00 | | 2009-07-30 | 1,368,300 | 453.00 | 459.75 | 442.25 | 455.00 | 00:00:00 | | 2009-07-31 | 556,100 | 455.50 | 459.50 | 446.50 | 454.00 | 00:00:00 | | 2009-08-03 | 689,000 | 451.70 | 460.20 | 446.70 | 451.50 | 00:00:00 | | 2009-08-04 | 173,100 | 450.90 | 455.20 | 439.20 | 448.50 | 00:00:00 | | 2009-08-05 | 981,200 | 450.60 | 457.80 | 445.20 | 452.90 | 00:00:00 | | 2009-08-06 | 594,800 | 458.50 | 475.30 | 455.00 | 464.70 | 00:00:00 | | 2009-08-07 | 1,068,500 | 462.30 | 468.70 | 446.40 | 447.30 | 00:00:00 | | 2009-08-10 | 522,400 | 443.40 | 452.80 | 438.60 | 450.30 | 00:00:00 | | 2009-08-11 | 425,100 | 448.90 | 451.70 | 440.50 | 445.40 | 00:00:00 | | 2009-08-12 | 736,500 | 445.00 | 450.30 | 426.50 | 431.80 | 00:00:00 | | 2009-08-13 | 569,200 | 434.60 | 450.00 | 433.50 | 447.00 | 00:00:00 | | 2009-08-14 | 349,800 | 445.10 | 453.90 | 436.40 | 445.00 | 00:00:00 | | 2009-08-17 | 762,100 | 446.50 | 447.20 | 431.00 | 436.60 | 00:00:00 | | 2009-08-18 | 707,100 | 436.80 | 448.40 | 432.20 | 441.50 | 00:00:00 | | 2009-08-19 | 891,100 | 439.40 | 440.00 | 428.20 | 428.60 | 00:00:00 | | 2009-08-20 | 687,800 | 434.80 | 445.50 | 432.90 | 442.10 | 00:00:00 | | 2009-08-21 | 258,500 | 440.00 | 450.70 | 435.10 | 447.20 | 00:00:00 | | 2009-08-24 | 788,700 | 448.90 | 456.00 | 447.90 | 452.40 | 00:00:00 | | 2009-08-25 | 1,171,700 | 449.90 | 459.10 | 447.90 | 458.10 | 00:00:00 | | 2009-08-26 | 1,497,100 | 459.00 | 459.20 | 445.70 | 447.00 | 00:00:00 | | 2009-08-27 | 2,516,500 | 446.40 | 451.80 | 429.20 | 435.50 | 00:00:00 | | 2009-08-28 | 1,632,800 | 437.60 | 442.00 | 428.50 | 429.50 | 00:00:00 | | 2009-09-01 | 2,054,800 | 425.00 | 432.00 | 417.70 | 417.70 | 00:00:00 | | 2009-09-02 | 1,607,300 | 418.40 | 426.90 | 410.20 | 412.10 | 00:00:00 | | 2009-09-03 | 2,242,400 | 414.20 | 425.60 | 411.60 | 415.00 | 00:00:00 | | 2009-09-04 | 1,536,700 | 415.40 | 424.00 | 414.00 | 418.00 | 00:00:00 | | 2009-09-07 | 1,126,000 | 419.90 | 431.10 | 418.80 | 429.40 | 00:00:00 | | 2009-09-08 | 2,321,900 | 429.70 | 435.00 | 428.30 | 429.80 | 00:00:00 | | 2009-09-09 | 2,383,400 | 427.80 | 431.80 | 418.20 | 430.30 | 00:00:00 | | 2009-09-10 | 2,983,000 | 428.20 | 431.50 | 412.30 | 416.70 | 00:00:00 | | 2009-09-11 | 4,678,600 | 415.40 | 426.40 | 415.40 | 425.20 | 00:00:00 | | 2009-09-14 | 1,467,000 | 422.20 | 426.50 | 414.10 | 419.60 | 00:00:00 | | 2009-09-15 | 2,678,800 | 422.50 | 423.00 | 408.00 | 409.20 | 00:00:00 | | 2009-09-16 | 3,975,100 | 412.40 | 435.50 | 408.00 | 434.30 | 00:00:00 | | 2009-09-17 | 2,532,700 | 438.60 | 441.50 | 426.30 | 427.00 | 00:00:00 | | 2009-09-18 | 3,281,200 | 426.00 | 430.80 | 422.60 | 428.00 | 00:00:00 | | 2009-09-21 | 1,052,800 | 429.50 | 429.90 | 420.70 | 423.70 | 00:00:00 | | 2009-09-22 | 1,123,000 | 424.10 | 432.20 | 421.00 | 423.80 | 00:00:00 | | 2009-09-23 | 1,179,800 | 425.60 | 426.50 | 420.00 | 425.20 | 00:00:00 | | 2009-09-24 | 2,945,700 | 425.60 | 426.00 | 417.70 | 423.00 | 00:00:00 | | 2009-09-25 | 3,534,700 | 422.00 | 426.80 | 415.60 | 415.70 | 00:00:00 | | 2009-09-28 | 2,641,500 | 414.00 | 429.20 | 410.50 | 428.50 | 00:00:00 | | 2009-09-29 | 1,260,900 | 427.40 | 429.90 | 420.70 | 426.00 | 00:00:00 | | 2009-09-30 | 2,203,400 | 428.20 | 433.20 | 417.90 | 422.70 | 00:00:00 | | 2009-10-01 | 3,570,600 | 402.20 | 421.90 | 402.20 | 417.20 | 00:00:00 | | 2009-10-02 | 2,762,700 | 410.60 | 424.00 | 410.00 | 420.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
