|
 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 | | 2009-10-02 | 2,762,700 | 410.60 | 424.00 | 410.00 | 420.00 | 00:00:00 | | 2009-10-05 | 1,392,500 | 421.20 | 423.70 | 415.40 | 422.50 | 00:00:00 | | 2009-10-06 | 2,521,800 | 425.60 | 440.50 | 424.00 | 438.90 | 00:00:00 | | 2009-10-07 | 1,404,000 | 436.20 | 443.50 | 427.50 | 439.20 | 00:00:00 | | 2009-10-08 | 2,167,300 | 442.10 | 447.70 | 432.70 | 438.40 | 00:00:00 | | 2009-10-09 | 1,099,000 | 436.70 | 444.70 | 436.00 | 443.60 | 00:00:00 | | 2009-10-12 | 1,004,000 | 441.30 | 453.20 | 436.50 | 449.80 | 00:00:00 | | 2009-10-13 | 1,573,600 | 447.20 | 448.50 | 439.80 | 440.80 | 00:00:00 | | 2009-10-14 | 1,355,800 | 443.80 | 447.40 | 436.00 | 444.60 | 00:00:00 | | 2009-10-15 | 2,839,200 | 445.00 | 469.10 | 443.60 | 467.20 | 00:00:00 | | 2009-10-16 | 3,625,400 | 468.10 | 478.30 | 459.50 | 461.80 | 00:00:00 | | 2009-10-19 | 1,003,400 | 465.00 | 466.90 | 454.20 | 461.40 | 00:00:00 | | 2009-10-20 | 1,491,400 | 457.40 | 458.90 | 446.10 | 453.50 | 00:00:00 | | 2009-10-21 | 4,020,400 | 453.90 | 470.00 | 447.90 | 466.20 | 00:00:00 | | 2009-10-22 | 2,024,300 | 462.30 | 462.30 | 452.00 | 456.30 | 00:00:00 | | 2009-10-23 | 2,911,500 | 457.40 | 460.00 | 451.50 | 454.50 | 00:00:00 | | 2009-10-26 | 1,769,300 | 447.80 | 454.50 | 437.10 | 439.20 | 00:00:00 | | 2009-10-27 | 2,034,300 | 441.00 | 441.00 | 420.50 | 424.50 | 00:00:00 | | 2009-10-28 | 1,969,100 | 424.20 | 424.40 | 404.70 | 406.90 | 00:00:00 | | 2009-10-29 | 1,207,700 | 403.90 | 422.50 | 401.60 | 420.40 | 00:00:00 | | 2009-10-30 | 2,142,900 | 417.20 | 423.60 | 402.00 | 406.80 | 00:00:00 | | 2009-11-02 | 1,445,000 | 404.90 | 407.80 | 398.40 | 405.30 | 00:00:00 | | 2009-11-03 | 4,733,400 | 402.50 | 403.00 | 387.50 | 389.60 | 00:00:00 | | 2009-11-04 | 4,130,400 | 402.00 | 412.50 | 400.60 | 410.20 | 00:00:00 | | 2009-11-05 | 3,108,200 | 408.10 | 410.00 | 398.50 | 403.60 | 00:00:00 | | 2009-11-06 | 1,743,200 | 407.40 | 416.40 | 404.10 | 407.50 | 00:00:00 | | 2009-11-09 | 2,403,800 | 411.20 | 420.00 | 411.20 | 417.10 | 00:00:00 | | 2009-11-10 | 1,570,400 | 416.90 | 426.00 | 415.50 | 415.80 | 00:00:00 | | 2009-11-11 | 2,103,700 | 424.10 | 430.90 | 423.30 | 425.80 | 00:00:00 | | 2009-11-13 | 1,696,700 | 423.20 | 424.00 | 414.40 | 418.30 | 00:00:00 | | 2009-11-16 | 1,395,200 | 419.90 | 426.60 | 411.60 | 424.30 | 00:00:00 | | 2009-11-17 | 3,296,900 | 425.00 | 444.10 | 418.10 | 438.00 | 00:00:00 | | 2009-11-18 | 1,857,000 | 443.10 | 445.70 | 433.30 | 435.40 | 00:00:00 | | 2009-11-19 | 1,756,900 | 431.50 | 436.70 | 423.00 | 424.40 | 00:00:00 | | 2009-11-20 | 2,031,200 | 424.30 | 428.30 | 418.40 | 420.10 | 00:00:00 | | 2009-11-23 | 1,838,100 | 421.80 | 440.70 | 421.70 | 439.00 | 00:00:00 | | 2009-11-24 | 2,483,600 | 432.50 | 448.10 | 432.50 | 446.70 | 00:00:00 | | 2009-11-25 | 2,594,500 | 448.50 | 454.80 | 448.30 | 452.00 | 00:00:00 | | 2009-11-26 | 3,627,300 | 449.70 | 451.10 | 438.60 | 441.00 | 00:00:00 | | 2009-11-27 | 1,743,700 | 432.00 | 443.20 | 431.00 | 442.00 | 00:00:00 | | 2009-11-30 | 3,762,300 | 440.20 | 444.90 | 431.10 | 432.30 | 00:00:00 | | 2009-12-01 | 1,543,600 | 438.90 | 444.20 | 437.40 | 444.20 | 00:00:00 | | 2009-12-02 | 1,413,700 | 444.40 | 446.00 | 435.70 | 442.90 | 00:00:00 | | 2009-12-04 | 2,882,900 | 435.70 | 441.10 | 428.50 | 436.50 | 00:00:00 | | 2009-12-07 | 1,780,600 | 434.40 | 436.10 | 432.30 | 432.60 | 00:00:00 | | 2009-12-09 | 2,058,700 | 420.20 | 421.20 | 411.60 | 417.10 | 00:00:00 | | 2009-12-11 | 3,016,800 | 421.90 | 426.60 | 421.50 | 423.30 | 00:00:00 | | 2009-12-14 | 1,708,300 | 426.40 | 429.20 | 423.90 | 424.50 | 00:00:00 | | 2009-12-15 | 2,029,900 | 428.20 | 429.60 | 415.70 | 419.90 | 00:00:00 | | 2010-01-11 | 8,298,700 | 461.60 | 464.90 | 438.00 | 450.90 | 00:00:00 | | 2010-01-12 | 3,254,700 | 445.00 | 446.00 | 436.00 | 439.70 | 00:00:00 | | 2010-01-13 | 3,290,400 | 436.70 | 438.20 | 427.40 | 429.70 | 00:00:00 | | 2010-01-14 | 2,126,800 | 434.70 | 439.60 | 432.30 | 438.10 | 00:00:00 | | 2010-01-15 | 2,841,800 | 437.50 | 442.20 | 430.50 | 438.74 | 00:00:00 | | 2010-01-18 | 1,516,800 | 434.00 | 437.30 | 431.70 | 434.10 | 00:00:00 | | 2010-01-19 | 2,838,700 | 431.90 | 434.40 | 426.00 | 430.70 | 00:00:00 | | 2010-01-20 | 2,212,600 | 431.30 | 433.70 | 427.50 | 429.40 | 00:00:00 | | 2010-01-21 | 2,675,400 | 432.50 | 433.10 | 424.70 | 425.70 | 00:00:00 | | 2010-01-22 | 7,154,800 | 424.80 | 424.80 | 391.40 | 397.70 | 00:00:00 | | 2010-01-25 | 5,415,500 | 394.60 | 401.20 | 392.20 | 394.80 | 00:00:00 | | 2010-01-26 | 6,877,200 | 392.00 | 392.00 | 372.30 | 380.00 | 00:00:00 | | 2010-01-27 | 4,150,200 | 377.30 | 384.30 | 372.40 | 384.30 | 00:00:00 | | 2010-01-28 | 4,676,900 | 390.50 | 391.90 | 380.20 | 381.70 | 00:00:00 | | 2010-01-29 | 4,996,300 | 382.20 | 385.90 | 371.00 | 371.20 | 00:00:00 | | 2010-02-01 | 4,053,200 | 370.80 | 378.60 | 369.00 | 378.30 | 00:00:00 | | 2010-02-02 | 2,207,000 | 381.10 | 385.00 | 376.90 | 382.50 | 00:00:00 | | 2010-02-04 | 3,871,000 | 375.40 | 379.60 | 364.00 | 365.10 | 00:00:00 | | 2010-02-05 | 39,492,600 | 328.00 | 328.00 | 291.70 | 294.00 | 00:00:00 | | 2010-02-08 | 10,450,800 | 301.00 | 312.60 | 295.80 | 303.70 | 00:00:00 | | 2010-02-09 | 11,608,000 | 309.90 | 311.50 | 303.30 | 304.80 | 00:00:00 | | 2010-02-10 | 23,611,400 | 310.00 | 337.00 | 308.80 | 337.00 | 00:00:00 | | 2010-02-11 | 8,597,600 | 340.10 | 347.40 | 323.40 | 327.80 | 00:00:00 | | 2010-02-12 | 6,591,000 | 332.00 | 334.40 | 328.00 | 329.30 | 00:00:00 | | 2010-02-15 | 1,904,000 | 333.80 | 333.90 | 325.90 | 326.60 | 00:00:00 | | 2010-02-16 | 3,046,600 | 328.90 | 332.20 | 326.10 | 331.00 | 00:00:00 | | 2010-02-17 | 4,005,200 | 332.70 | 337.70 | 330.90 | 335.10 | 00:00:00 | | 2010-02-18 | 4,246,800 | 332.40 | 335.60 | 327.90 | 335.00 | 00:00:00 | | 2010-02-19 | 3,452,400 | 330.60 | 336.00 | 327.00 | 336.00 | 00:00:00 | | 2010-02-22 | 3,688,400 | 335.00 | 342.00 | 331.80 | 338.90 | 00:00:00 | | 2010-02-23 | 5,329,100 | 339.70 | 339.70 | 325.90 | 328.40 | 00:00:00 | | 2010-02-24 | 3,382,600 | 327.10 | 329.90 | 321.10 | 324.50 | 00:00:00 | | 2010-02-25 | 3,842,200 | 322.20 | 327.00 | 319.20 | 323.00 | 00:00:00 | | 2010-02-26 | 3,163,100 | 324.60 | 328.80 | 321.50 | 325.80 | 00:00:00 | | 2010-03-01 | 4,978,700 | 329.40 | 331.60 | 326.60 | 327.80 | 00:00:00 | | 2010-03-02 | 5,116,200 | 329.30 | 343.00 | 328.60 | 343.00 | 00:00:00 | | 2010-03-03 | 4,740,800 | 342.50 | 355.80 | 340.80 | 353.40 | 00:00:00 | | 2010-03-04 | 3,781,600 | 352.00 | 363.40 | 350.20 | 361.60 | 00:00:00 | | 2010-03-05 | 2,130,500 | 362.20 | 367.10 | 360.40 | 364.20 | 00:00:00 | | 2010-03-08 | 2,999,400 | 366.00 | 366.00 | 356.80 | 359.10 | 00:00:00 | | 2010-03-09 | 3,052,300 | 360.10 | 361.40 | 353.30 | 354.60 | 00:00:00 | | 2010-03-10 | 5,233,500 | 355.40 | 374.20 | 353.30 | 358.00 | 00:00:00 | | 2010-03-11 | 3,059,100 | 368.50 | 377.00 | 368.50 | 374.70 | 00:00:00 | | 2010-03-12 | 2,097,400 | 376.80 | 380.80 | 374.70 | 377.10 | 00:00:00 | | 2010-03-15 | 4,009,500 | 377.80 | 379.60 | 371.60 | 378.00 | 00:00:00 | | 2010-03-16 | 3,779,700 | 379.00 | 387.20 | 379.00 | 386.20 | 00:00:00 | | 2010-03-17 | 2,621,200 | 387.60 | 388.90 | 383.80 | 385.50 | 00:00:00 | | 2010-03-18 | 3,990,800 | 383.60 | 390.80 | 381.80 | 388.80 | 00:00:00 | | 2010-03-19 | 16,262,200 | 392.40 | 396.90 | 384.80 | 391.50 | 00:00:00 | | 2010-03-22 | 4,265,800 | 388.40 | 388.40 | 375.70 | 381.40 | 00:00:00 | | 2010-03-23 | 2,829,300 | 379.40 | 383.10 | 373.60 | 378.50 | 00:00:00 | | 2010-03-24 | 3,998,500 | 379.20 | 383.10 | 373.50 | 374.30 | 00:00:00 | | 2010-03-25 | 4,905,200 | 374.20 | 381.30 | 372.10 | 379.60 | 00:00:00 | | 2010-03-26 | 5,084,300 | 377.70 | 383.50 | 377.20 | 380.00 | 00:00:00 | | 2010-03-29 | 2,354,500 | 380.70 | 381.40 | 374.90 | 378.10 | 00:00:00 | | 2010-03-30 | 2,307,100 | 378.30 | 379.20 | 376.00 | 377.30 | 00:00:00 | | 2010-03-31 | 3,155,400 | 377.00 | 377.60 | 370.20 | 373.80 | 00:00:00 | | 2010-04-01 | 1,390,700 | 375.30 | 381.80 | 374.90 | 377.60 | 00:00:00 | | 2010-04-06 | 3,570,500 | 377.00 | 377.90 | 366.00 | 377.50 | 00:00:00 | | 2010-04-07 | 1,684,100 | 377.20 | 379.30 | 374.90 | 378.00 | 00:00:00 | | 2010-04-08 | 4,259,800 | 377.30 | 385.50 | 376.00 | 384.40 | 00:00:00 | | 2010-04-09 | 3,424,400 | 386.50 | 391.70 | 381.80 | 391.30 | 00:00:00 | | 2010-04-12 | 1,242,700 | 395.50 | 398.10 | 393.20 | 394.90 | 00:00:00 | | 2010-04-13 | 1,899,900 | 394.30 | 400.60 | 392.70 | 396.30 | 00:00:00 | | 2010-04-14 | 1,544,600 | 397.70 | 402.80 | 394.20 | 401.30 | 00:00:00 | | 2010-04-15 | 2,370,800 | 403.10 | 405.00 | 402.50 | 403.70 | 00:00:00 | | 2010-04-16 | 3,412,500 | 401.70 | 405.60 | 391.80 | 393.60 | 00:00:00 | | 2010-04-19 | 2,359,400 | 392.20 | 394.30 | 384.60 | 388.10 | 00:00:00 | | 2010-04-20 | 1,623,200 | 390.00 | 392.70 | 387.40 | 390.20 | 00:00:00 | | 2010-04-21 | 2,600,300 | 394.00 | 396.40 | 387.40 | 391.50 | 00:00:00 | | 2010-04-22 | 5,469,300 | 390.00 | 395.80 | 387.50 | 390.60 | 00:00:00 | | 2010-04-23 | 4,462,100 | 392.40 | 401.90 | 390.00 | 395.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
