|
 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 | | 2010-10-13 | 3,256,900 | 462.00 | 480.20 | 461.90 | 478.90 | 00:00:00 | | 2010-10-14 | 2,521,800 | 481.30 | 481.60 | 474.00 | 477.90 | 00:00:00 | | 2010-10-15 | 2,393,700 | 479.90 | 479.90 | 472.50 | 476.60 | 00:00:00 | | 2010-10-18 | 1,216,700 | 472.80 | 485.20 | 472.80 | 482.30 | 00:00:00 | | 2010-10-19 | 1,359,400 | 483.80 | 483.80 | 475.50 | 476.10 | 00:00:00 | | 2010-10-20 | 1,470,600 | 476.80 | 476.80 | 471.00 | 474.20 | 00:00:00 | | 2010-10-21 | 2,271,400 | 470.90 | 475.00 | 468.30 | 471.00 | 00:00:00 | | 2010-10-22 | 2,168,400 | 469.00 | 471.60 | 465.80 | 467.40 | 00:00:00 | | 2010-10-25 | 1,735,300 | 469.00 | 476.30 | 467.50 | 469.60 | 00:00:00 | | 2010-10-26 | 2,394,500 | 467.20 | 470.80 | 458.50 | 461.10 | 00:00:00 | | 2010-10-27 | 2,606,500 | 457.80 | 461.80 | 452.60 | 453.00 | 00:00:00 | | 2010-10-28 | 1,435,800 | 454.10 | 457.90 | 451.10 | 453.10 | 00:00:00 | | 2010-10-29 | 2,826,700 | 451.30 | 460.40 | 451.30 | 456.20 | 00:00:00 | | 2010-11-01 | 1,309,200 | 458.50 | 465.50 | 458.20 | 462.10 | 00:00:00 | | 2010-11-02 | 1,733,500 | 461.10 | 468.80 | 460.50 | 465.40 | 00:00:00 | | 2010-11-03 | 1,683,000 | 467.80 | 471.00 | 458.60 | 460.40 | 00:00:00 | | 2010-11-04 | 2,313,900 | 467.80 | 483.20 | 465.40 | 481.30 | 00:00:00 | | 2010-11-05 | 2,205,100 | 483.00 | 489.10 | 481.80 | 485.50 | 00:00:00 | | 2010-11-08 | 1,341,800 | 485.40 | 489.30 | 480.90 | 481.60 | 00:00:00 | | 2010-11-09 | 1,257,100 | 479.40 | 493.70 | 479.40 | 488.40 | 00:00:00 | | 2010-11-10 | 3,291,500 | 488.20 | 501.50 | 486.00 | 494.00 | 00:00:00 | | 2010-11-11 | 2,671,900 | 490.40 | 491.30 | 467.50 | 473.60 | 00:00:00 | | 2010-11-12 | 3,129,000 | 471.20 | 475.20 | 462.10 | 469.60 | 00:00:00 | | 2010-11-15 | 1,075,200 | 467.90 | 480.90 | 466.90 | 477.30 | 00:00:00 | | 2010-11-16 | 1,939,200 | 475.60 | 475.60 | 465.00 | 465.90 | 00:00:00 | | 2010-11-17 | 4,692,000 | 468.30 | 484.40 | 460.70 | 472.00 | 00:00:00 | | 2010-11-18 | 2,046,800 | 474.40 | 477.10 | 468.40 | 476.60 | 00:00:00 | | 2010-11-19 | 1,426,500 | 478.20 | 478.20 | 470.10 | 475.00 | 00:00:00 | | 2010-11-22 | 1,453,100 | 475.90 | 479.60 | 460.90 | 462.30 | 00:00:00 | | 2010-11-23 | 1,420,600 | 460.00 | 462.30 | 450.40 | 450.40 | 00:00:00 | | 2010-11-24 | 3,435,400 | 452.60 | 461.70 | 443.90 | 458.40 | 00:00:00 | | 2010-11-25 | 2,793,000 | 457.00 | 467.90 | 457.00 | 467.90 | 00:00:00 | | 2010-11-26 | 2,731,600 | 466.40 | 477.90 | 464.40 | 475.90 | 00:00:00 | | 2010-11-29 | 3,201,800 | 477.10 | 483.20 | 472.30 | 473.70 | 00:00:00 | | 2010-11-30 | 3,609,300 | 473.60 | 481.80 | 471.40 | 475.00 | 00:00:00 | | 2010-12-01 | 3,198,500 | 479.50 | 499.50 | 478.60 | 497.70 | 00:00:00 | | 2010-12-02 | 2,914,200 | 500.00 | 528.50 | 500.00 | 526.00 | 00:00:00 | | 2010-12-03 | 4,321,700 | 524.50 | 530.00 | 514.00 | 518.50 | 00:00:00 | | 2010-12-06 | 1,927,400 | 519.50 | 528.00 | 517.50 | 528.00 | 00:00:00 | | 2010-12-07 | 5,599,100 | 521.00 | 523.50 | 515.00 | 519.00 | 00:00:00 | | 2010-12-08 | 2,473,000 | 515.00 | 522.00 | 515.00 | 522.00 | 00:00:00 | | 2010-12-09 | 1,237,400 | 526.50 | 533.00 | 523.50 | 524.00 | 00:00:00 | | 2010-12-10 | 1,536,800 | 524.50 | 528.50 | 523.00 | 524.00 | 00:00:00 | | 2010-12-13 | 1,046,300 | 526.00 | 530.50 | 524.50 | 531.00 | 00:00:00 | | 2010-12-14 | 1,007,100 | 528.50 | 534.00 | 527.00 | 532.00 | 00:00:00 | | 2010-12-15 | 1,124,900 | 530.00 | 539.00 | 529.00 | 538.00 | 00:00:00 | | 2010-12-16 | 1,098,900 | 539.00 | 544.50 | 534.50 | 539.50 | 00:00:00 | | 2010-12-17 | 1,952,600 | 543.50 | 546.50 | 534.00 | 537.00 | 00:00:00 | | 2010-12-20 | 1,079,100 | 536.00 | 541.00 | 534.00 | 538.00 | 00:00:00 | | 2010-12-21 | 1,314,300 | 541.50 | 545.00 | 536.00 | 536.00 | 00:00:00 | | 2010-12-22 | 1,732,800 | 533.00 | 539.50 | 532.50 | 537.50 | 00:00:00 | | 2010-12-23 | 889,100 | 537.50 | 540.00 | 527.50 | 532.50 | 00:00:00 | | 2010-12-24 | 116,300 | 532.00 | 537.00 | 529.00 | 537.00 | 00:00:00 | | 2010-12-29 | 407,900 | 539.50 | 540.00 | 532.00 | 534.00 | 00:00:00 | | 2010-12-30 | 297,700 | 533.50 | 536.00 | 528.00 | 528.50 | 00:00:00 | | 2010-12-31 | 421,000 | 528.50 | 535.00 | 527.00 | 535.00 | 00:00:00 | | 2011-01-04 | 2,090,200 | 538.00 | 546.00 | 533.50 | 543.00 | 00:00:00 | | 2011-01-05 | 1,507,300 | 538.00 | 540.00 | 530.50 | 540.00 | 00:00:00 | | 2011-01-06 | 1,200,600 | 538.00 | 549.50 | 537.50 | 540.50 | 00:00:00 | | 2011-01-07 | 961,700 | 539.00 | 546.00 | 538.00 | 546.00 | 00:00:00 | | 2011-01-10 | 761,100 | 546.00 | 546.00 | 539.00 | 543.50 | 00:00:00 | | 2011-01-11 | 1,195,000 | 545.50 | 549.50 | 540.50 | 548.50 | 00:00:00 | | 2011-01-12 | 1,156,900 | 549.00 | 551.50 | 544.50 | 548.00 | 00:00:00 | | 2011-01-13 | 1,336,800 | 547.00 | 559.00 | 545.50 | 559.00 | 00:00:00 | | 2011-01-14 | 1,740,800 | 558.50 | 571.50 | 558.00 | 570.50 | 00:00:00 | | 2011-01-17 | 1,060,200 | 570.00 | 574.00 | 566.00 | 569.50 | 00:00:00 | | 2011-01-18 | 1,529,400 | 568.00 | 575.00 | 565.00 | 568.50 | 00:00:00 | | 2011-01-19 | 1,147,100 | 571.00 | 571.00 | 559.00 | 559.50 | 00:00:00 | | 2011-01-20 | 1,617,600 | 558.00 | 559.00 | 545.50 | 545.50 | 00:00:00 | | 2011-01-21 | 3,319,100 | 548.00 | 556.50 | 539.50 | 553.50 | 00:00:00 | | 2011-01-24 | 1,533,800 | 553.00 | 561.00 | 548.00 | 548.50 | 00:00:00 | | 2011-01-25 | 3,002,000 | 550.50 | 551.50 | 543.50 | 545.00 | 00:00:00 | | 2011-01-26 | 1,012,600 | 548.00 | 554.00 | 545.00 | 550.50 | 00:00:00 | | 2011-01-27 | 2,054,600 | 549.50 | 559.50 | 546.00 | 559.00 | 00:00:00 | | 2011-01-28 | 1,095,000 | 558.50 | 561.00 | 552.50 | 555.50 | 00:00:00 | | 2011-01-31 | 2,360,500 | 552.50 | 554.00 | 536.50 | 536.50 | 00:00:00 | | 2011-02-01 | 1,951,400 | 536.50 | 550.00 | 528.00 | 548.00 | 00:00:00 | | 2011-02-02 | 2,670,500 | 548.00 | 552.00 | 533.50 | 545.00 | 00:00:00 | | 2011-02-03 | 1,343,500 | 543.50 | 549.00 | 540.00 | 540.50 | 00:00:00 | | 2011-02-04 | 1,196,100 | 541.00 | 545.00 | 538.00 | 543.00 | 00:00:00 | | 2011-02-07 | 2,325,300 | 543.00 | 557.50 | 540.00 | 556.50 | 00:00:00 | | 2011-02-08 | 1,772,400 | 555.00 | 559.50 | 551.00 | 554.50 | 00:00:00 | | 2011-02-09 | 2,276,800 | 551.50 | 552.50 | 546.00 | 550.50 | 00:00:00 | | 2011-02-10 | 3,220,200 | 550.00 | 551.50 | 539.50 | 547.50 | 00:00:00 | | 2011-02-11 | 1,521,800 | 544.50 | 548.00 | 536.00 | 541.00 | 00:00:00 | | 2011-02-14 | 1,733,400 | 544.00 | 544.00 | 534.00 | 534.00 | 00:00:00 | | 2011-02-15 | 1,105,200 | 534.50 | 537.50 | 529.50 | 532.00 | 00:00:00 | | 2011-02-16 | 1,482,100 | 531.00 | 544.00 | 529.50 | 544.00 | 00:00:00 | | 2011-02-17 | 2,198,500 | 544.50 | 557.00 | 541.50 | 552.50 | 00:00:00 | | 2011-02-18 | 1,146,200 | 554.50 | 555.00 | 541.00 | 543.00 | 00:00:00 | | 2011-02-21 | 1,566,000 | 540.50 | 543.50 | 528.50 | 531.50 | 00:00:00 | | 2011-02-22 | 2,438,400 | 528.50 | 530.00 | 522.00 | 523.00 | 00:00:00 | | 2011-02-23 | 4,412,600 | 519.00 | 523.50 | 512.00 | 515.00 | 00:00:00 | | 2011-02-24 | 70,969,200 | 511.50 | 512.50 | 505.50 | 509.50 | 00:00:00 | | 2011-02-25 | 83,919,500 | 513.50 | 523.00 | 513.00 | 520.50 | 00:00:00 | | 2011-02-28 | 1,587,000 | 521.00 | 524.50 | 516.00 | 520.50 | 00:00:00 | | 2011-03-01 | 599,800 | 505.00 | 523.50 | 505.00 | 509.00 | 00:00:00 | | 2011-03-02 | 3,491,700 | 507.00 | 507.00 | 501.00 | 503.50 | 00:00:00 | | 2011-03-03 | 6,492,000 | 504.50 | 520.00 | 503.50 | 520.00 | 00:00:00 | | 2011-03-04 | 2,162,700 | 520.00 | 531.88 | 519.50 | 526.00 | 00:00:00 | | 2011-03-07 | 91,400 | 525.00 | 535.50 | 521.00 | 527.00 | 00:00:00 | | 2011-03-08 | 1,320,300 | 527.50 | 527.50 | 517.00 | 527.50 | 00:00:00 | | 2011-03-09 | 818,800 | 527.50 | 532.00 | 523.50 | 526.50 | 00:00:00 | | 2011-03-10 | 1,558,000 | 523.50 | 523.50 | 508.50 | 513.00 | 00:00:00 | | 2011-03-11 | 1,108,700 | 504.00 | 512.50 | 501.50 | 508.50 | 00:00:00 | | 2011-03-14 | 802,300 | 505.50 | 510.50 | 502.00 | 502.50 | 00:00:00 | | 2011-03-15 | 2,170,600 | 496.00 | 499.90 | 481.80 | 495.10 | 00:00:00 | | 2011-03-16 | 3,223,100 | 496.10 | 502.00 | 489.50 | 496.20 | 00:00:00 | | 2011-03-17 | 1,997,800 | 503.50 | 503.50 | 493.80 | 497.80 | 00:00:00 | | 2011-03-18 | 2,725,100 | 498.80 | 507.50 | 497.70 | 502.50 | 00:00:00 | | 2011-03-21 | 1,715,000 | 507.00 | 514.50 | 501.00 | 507.50 | 00:00:00 | | 2011-03-22 | 2,512,100 | 510.50 | 515.50 | 508.50 | 512.50 | 00:00:00 | | 2011-03-23 | 2,078,300 | 508.50 | 519.00 | 508.50 | 518.00 | 00:00:00 | | 2011-03-24 | 2,143,700 | 516.00 | 528.50 | 511.50 | 525.00 | 00:00:00 | | 2011-03-25 | 1,716,600 | 529.50 | 536.00 | 525.50 | 532.00 | 00:00:00 | | 2011-03-28 | 945,400 | 533.50 | 534.00 | 529.50 | 530.00 | 00:00:00 | | 2011-03-29 | 1,453,000 | 531.50 | 538.00 | 530.50 | 536.50 | 00:00:00 | | 2011-03-30 | 1,377,300 | 539.50 | 544.00 | 536.00 | 537.00 | 00:00:00 | | 2011-03-31 | 3,259,500 | 537.00 | 539.00 | 527.21 | 528.00 | 00:00:00 | | 2011-04-01 | 2,063,000 | 532.50 | 532.50 | 523.50 | 530.50 | 00:00:00 | | 2011-04-04 | 1,688,500 | 528.00 | 531.50 | 525.00 | 526.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
