|
 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 | | 2010-04-23 | 4,462,100 | 392.40 | 401.90 | 390.00 | 395.90 | 00:00:00 | | 2010-04-26 | 2,533,100 | 399.80 | 403.80 | 399.00 | 400.60 | 00:00:00 | | 2010-04-27 | 6,217,600 | 400.00 | 400.30 | 382.60 | 383.30 | 00:00:00 | | 2010-04-28 | 3,977,400 | 378.20 | 383.00 | 370.60 | 375.50 | 00:00:00 | | 2010-04-29 | 1,814,700 | 375.90 | 384.60 | 372.20 | 381.20 | 00:00:00 | | 2010-04-30 | 2,866,700 | 381.30 | 385.40 | 377.40 | 380.50 | 00:00:00 | | 2010-05-04 | 3,203,700 | 381.90 | 383.30 | 367.60 | 368.90 | 00:00:00 | | 2010-05-05 | 3,696,600 | 367.00 | 369.30 | 356.30 | 359.70 | 00:00:00 | | 2010-05-06 | 4,096,200 | 353.80 | 365.90 | 351.10 | 356.20 | 00:00:00 | | 2010-05-07 | 8,446,200 | 342.00 | 354.60 | 335.80 | 341.60 | 00:00:00 | | 2010-05-10 | 5,301,400 | 357.50 | 368.20 | 355.00 | 367.50 | 00:00:00 | | 2010-05-11 | 4,368,100 | 365.60 | 372.20 | 357.60 | 371.30 | 00:00:00 | | 2010-05-12 | 3,298,500 | 372.30 | 386.70 | 370.90 | 383.00 | 00:00:00 | | 2010-05-13 | 2,611,900 | 383.20 | 388.80 | 381.80 | 386.20 | 00:00:00 | | 2010-05-14 | 4,862,000 | 383.90 | 383.90 | 369.70 | 370.90 | 00:00:00 | | 2010-05-17 | 3,880,600 | 366.10 | 376.30 | 365.60 | 371.20 | 00:00:00 | | 2010-05-18 | 5,072,800 | 373.10 | 390.70 | 372.10 | 389.60 | 00:00:00 | | 2010-05-19 | 4,620,500 | 382.10 | 383.10 | 371.30 | 373.10 | 00:00:00 | | 2010-05-20 | 6,602,700 | 375.60 | 381.40 | 357.40 | 359.50 | 00:00:00 | | 2010-05-21 | 7,411,500 | 357.90 | 370.90 | 356.80 | 369.20 | 00:00:00 | | 2010-05-24 | 3,450,000 | 374.70 | 375.00 | 364.60 | 366.80 | 00:00:00 | | 2010-05-25 | 4,696,500 | 356.70 | 365.60 | 354.00 | 363.70 | 00:00:00 | | 2010-05-26 | 8,394,900 | 371.00 | 374.60 | 365.60 | 371.00 | 00:00:00 | | 2010-05-27 | 8,456,100 | 374.90 | 391.70 | 373.20 | 391.70 | 00:00:00 | | 2010-05-28 | 4,244,100 | 395.80 | 395.80 | 387.40 | 387.80 | 00:00:00 | | 2010-06-01 | 3,761,600 | 389.50 | 389.80 | 376.60 | 387.00 | 00:00:00 | | 2010-06-02 | 2,878,600 | 384.40 | 386.30 | 380.90 | 384.50 | 00:00:00 | | 2010-06-03 | 5,277,200 | 392.70 | 397.60 | 389.60 | 391.30 | 00:00:00 | | 2010-06-04 | 11,782,900 | 391.30 | 408.30 | 391.30 | 394.00 | 00:00:00 | | 2010-06-07 | 3,157,200 | 385.40 | 392.70 | 382.00 | 385.10 | 00:00:00 | | 2010-06-08 | 3,839,300 | 385.80 | 392.40 | 383.70 | 390.90 | 00:00:00 | | 2010-06-09 | 3,116,100 | 396.00 | 400.10 | 391.10 | 400.00 | 00:00:00 | | 2010-06-10 | 3,058,300 | 398.60 | 405.10 | 396.50 | 405.00 | 00:00:00 | | 2010-06-11 | 1,684,900 | 408.70 | 412.40 | 405.50 | 411.30 | 00:00:00 | | 2010-06-14 | 2,608,800 | 418.00 | 418.00 | 412.50 | 417.30 | 00:00:00 | | 2010-06-15 | 2,469,100 | 417.90 | 428.90 | 415.40 | 425.50 | 00:00:00 | | 2010-06-16 | 3,390,900 | 430.40 | 430.40 | 419.90 | 422.20 | 00:00:00 | | 2010-06-17 | 1,978,600 | 420.10 | 427.30 | 418.00 | 425.10 | 00:00:00 | | 2010-06-18 | 2,515,600 | 427.20 | 432.50 | 423.60 | 430.60 | 00:00:00 | | 2010-06-21 | 1,862,000 | 433.90 | 440.70 | 433.70 | 434.40 | 00:00:00 | | 2010-06-22 | 3,150,000 | 432.00 | 433.20 | 425.40 | 432.30 | 00:00:00 | | 2010-06-23 | 4,613,400 | 429.30 | 429.30 | 424.40 | 424.70 | 00:00:00 | | 2010-06-24 | 2,811,800 | 427.30 | 427.30 | 409.60 | 411.40 | 00:00:00 | | 2010-06-25 | 2,719,100 | 411.50 | 419.40 | 411.50 | 414.70 | 00:00:00 | | 2010-06-28 | 1,780,800 | 414.90 | 416.90 | 408.00 | 412.70 | 00:00:00 | | 2010-06-29 | 2,442,800 | 409.00 | 409.10 | 403.20 | 404.70 | 00:00:00 | | 2010-06-30 | 2,869,600 | 405.10 | 407.40 | 398.60 | 405.20 | 00:00:00 | | 2010-07-01 | 3,352,400 | 398.30 | 401.40 | 385.10 | 387.20 | 00:00:00 | | 2010-07-02 | 1,889,500 | 389.60 | 398.30 | 389.00 | 394.70 | 00:00:00 | | 2010-07-05 | 1,125,800 | 397.00 | 397.00 | 390.30 | 393.00 | 00:00:00 | | 2010-07-06 | 2,285,100 | 396.80 | 416.80 | 396.10 | 416.80 | 00:00:00 | | 2010-07-07 | 3,018,500 | 411.30 | 417.20 | 404.40 | 415.00 | 00:00:00 | | 2010-07-08 | 2,710,300 | 420.30 | 426.30 | 417.40 | 420.00 | 00:00:00 | | 2010-07-09 | 12,350,700 | 424.80 | 431.80 | 418.80 | 431.20 | 00:00:00 | | 2010-07-12 | 2,727,000 | 433.20 | 439.50 | 429.10 | 432.90 | 00:00:00 | | 2010-07-13 | 2,017,500 | 431.10 | 436.70 | 429.70 | 436.20 | 00:00:00 | | 2010-07-14 | 4,969,200 | 440.00 | 440.00 | 411.70 | 416.10 | 00:00:00 | | 2010-07-15 | 3,458,200 | 415.90 | 420.10 | 406.90 | 408.70 | 00:00:00 | | 2010-07-16 | 4,558,600 | 409.20 | 420.00 | 405.40 | 405.90 | 00:00:00 | | 2010-07-19 | 2,430,300 | 406.50 | 415.40 | 401.60 | 406.80 | 00:00:00 | | 2010-07-20 | 4,607,700 | 407.50 | 408.60 | 390.70 | 392.60 | 00:00:00 | | 2010-07-21 | 3,790,400 | 385.00 | 397.10 | 383.50 | 388.20 | 00:00:00 | | 2010-07-22 | 2,060,500 | 388.80 | 398.00 | 383.10 | 396.70 | 00:00:00 | | 2010-07-23 | 2,367,100 | 397.80 | 397.80 | 391.30 | 395.10 | 00:00:00 | | 2010-07-26 | 1,746,400 | 397.00 | 401.40 | 392.70 | 401.00 | 00:00:00 | | 2010-07-27 | 3,709,800 | 404.00 | 416.70 | 400.90 | 411.50 | 00:00:00 | | 2010-07-28 | 1,812,500 | 413.60 | 415.20 | 408.90 | 411.60 | 00:00:00 | | 2010-07-29 | 1,569,900 | 412.80 | 417.80 | 408.00 | 408.00 | 00:00:00 | | 2010-07-30 | 1,777,400 | 405.80 | 407.90 | 400.40 | 401.00 | 00:00:00 | | 2010-08-02 | 1,975,900 | 405.70 | 414.20 | 403.10 | 414.10 | 00:00:00 | | 2010-08-03 | 3,307,900 | 412.30 | 414.30 | 408.90 | 412.00 | 00:00:00 | | 2010-08-04 | 2,229,500 | 409.40 | 412.60 | 401.80 | 403.40 | 00:00:00 | | 2010-08-05 | 2,865,000 | 402.30 | 407.90 | 397.80 | 400.00 | 00:00:00 | | 2010-08-06 | 2,615,900 | 402.80 | 403.00 | 386.70 | 389.60 | 00:00:00 | | 2010-08-09 | 2,908,900 | 395.70 | 397.40 | 390.40 | 392.90 | 00:00:00 | | 2010-08-10 | 901,800 | 391.00 | 393.10 | 386.30 | 388.80 | 00:00:00 | | 2010-08-11 | 2,098,000 | 387.50 | 388.90 | 380.60 | 381.00 | 00:00:00 | | 2010-08-12 | 1,650,500 | 380.90 | 382.20 | 374.60 | 380.20 | 00:00:00 | | 2010-08-13 | 2,323,700 | 381.10 | 390.10 | 381.00 | 390.00 | 00:00:00 | | 2010-08-16 | 1,994,600 | 391.80 | 392.30 | 385.10 | 392.00 | 00:00:00 | | 2010-08-17 | 1,529,800 | 392.40 | 405.30 | 392.10 | 405.00 | 00:00:00 | | 2010-08-18 | 2,105,100 | 403.20 | 404.80 | 399.10 | 401.58 | 00:00:00 | | 2010-08-19 | 2,292,800 | 400.90 | 404.70 | 397.50 | 400.00 | 00:00:00 | | 2010-08-20 | 3,974,800 | 398.10 | 403.60 | 396.80 | 398.60 | 00:00:00 | | 2010-08-23 | 1,561,500 | 399.10 | 405.60 | 396.00 | 401.00 | 00:00:00 | | 2010-08-24 | 2,749,700 | 399.10 | 405.60 | 397.95 | 400.10 | 00:00:00 | | 2010-08-25 | 2,379,900 | 400.80 | 400.80 | 392.50 | 396.20 | 00:00:00 | | 2010-08-26 | 1,609,700 | 398.70 | 403.50 | 397.90 | 401.50 | 00:00:00 | | 2010-08-27 | 2,143,300 | 401.30 | 407.40 | 398.50 | 405.70 | 00:00:00 | | 2010-08-31 | 2,609,400 | 398.50 | 411.60 | 398.00 | 410.00 | 00:00:00 | | 2010-09-01 | 2,476,500 | 412.50 | 427.40 | 410.70 | 425.50 | 00:00:00 | | 2010-09-02 | 2,670,600 | 428.50 | 433.40 | 425.50 | 428.90 | 00:00:00 | | 2010-09-03 | 2,950,200 | 433.10 | 440.20 | 429.20 | 438.60 | 00:00:00 | | 2010-09-06 | 2,090,600 | 440.00 | 441.20 | 430.00 | 431.90 | 00:00:00 | | 2010-09-07 | 4,327,100 | 432.00 | 432.00 | 418.50 | 419.40 | 00:00:00 | | 2010-09-08 | 3,322,000 | 419.70 | 434.80 | 418.80 | 434.10 | 00:00:00 | | 2010-09-09 | 1,798,200 | 430.90 | 438.40 | 427.50 | 437.60 | 00:00:00 | | 2010-09-10 | 3,749,000 | 437.60 | 455.20 | 434.90 | 454.50 | 00:00:00 | | 2010-09-13 | 4,850,300 | 455.80 | 471.30 | 455.70 | 465.20 | 00:00:00 | | 2010-09-14 | 2,430,100 | 465.00 | 466.20 | 457.60 | 458.00 | 00:00:00 | | 2010-09-15 | 2,715,300 | 456.90 | 457.60 | 448.80 | 454.70 | 00:00:00 | | 2010-09-16 | 3,952,600 | 455.70 | 455.70 | 436.70 | 437.60 | 00:00:00 | | 2010-09-17 | 3,054,500 | 442.00 | 442.80 | 431.60 | 432.70 | 00:00:00 | | 2010-09-20 | 2,286,000 | 434.10 | 439.60 | 433.40 | 439.10 | 00:00:00 | | 2010-09-21 | 1,603,100 | 437.60 | 441.50 | 432.30 | 432.30 | 00:00:00 | | 2010-09-22 | 1,374,100 | 434.40 | 434.40 | 426.50 | 429.10 | 00:00:00 | | 2010-09-23 | 1,658,500 | 434.00 | 434.00 | 424.00 | 430.20 | 00:00:00 | | 2010-09-24 | 2,408,100 | 429.90 | 434.90 | 427.50 | 431.50 | 00:00:00 | | 2010-09-27 | 1,425,400 | 433.50 | 438.60 | 430.70 | 432.70 | 00:00:00 | | 2010-09-28 | 1,940,900 | 432.50 | 439.00 | 425.30 | 434.60 | 00:00:00 | | 2010-09-29 | 2,997,600 | 434.90 | 442.10 | 432.60 | 437.80 | 00:00:00 | | 2010-09-30 | 4,748,600 | 439.90 | 439.90 | 416.80 | 431.50 | 00:00:00 | | 2010-10-01 | 2,659,100 | 435.50 | 439.90 | 431.10 | 436.40 | 00:00:00 | | 2010-10-04 | 1,084,500 | 436.90 | 438.00 | 432.10 | 432.20 | 00:00:00 | | 2010-10-05 | 1,706,400 | 433.80 | 446.00 | 432.40 | 444.30 | 00:00:00 | | 2010-10-06 | 1,349,600 | 446.60 | 451.80 | 443.60 | 449.50 | 00:00:00 | | 2010-10-07 | 5,113,900 | 452.30 | 463.00 | 452.10 | 456.60 | 00:00:00 | | 2010-10-08 | 1,496,400 | 456.00 | 457.20 | 449.40 | 454.90 | 00:00:00 | | 2010-10-11 | 1,710,500 | 459.00 | 465.40 | 457.00 | 461.60 | 00:00:00 | | 2010-10-12 | 1,250,800 | 458.80 | 460.60 | 451.60 | 457.60 | 00:00:00 | | 2010-10-13 | 3,256,900 | 462.00 | 480.20 | 461.90 | 478.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
