|
 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 | | 2012-03-16 | 5,634,300 | 413.00 | 431.67 | 404.30 | 431.50 | 00:00:00 | | 2012-03-19 | 2,441,500 | 429.70 | 429.80 | 422.40 | 425.00 | 00:00:00 | | 2012-03-20 | 1,662,300 | 423.40 | 427.00 | 421.50 | 424.00 | 00:00:00 | | 2012-03-21 | 1,433,400 | 423.60 | 426.60 | 421.66 | 422.00 | 00:00:00 | | 2012-03-23 | 1,088,500 | 417.20 | 422.40 | 412.50 | 417.80 | 00:00:00 | | 2012-03-26 | 4,124,100 | 415.20 | 417.20 | 405.50 | 408.90 | 00:00:00 | | 2012-03-27 | 2,214,800 | 410.00 | 418.10 | 408.00 | 409.10 | 00:00:00 | | 2012-03-28 | 3,397,600 | 405.10 | 407.30 | 393.50 | 394.60 | 00:00:00 | | 2012-03-29 | 2,479,600 | 396.10 | 398.80 | 387.20 | 387.80 | 00:00:00 | | 2012-03-30 | 2,098,300 | 389.80 | 394.40 | 388.00 | 392.80 | 00:00:00 | | 2012-04-02 | 2,062,100 | 391.70 | 393.70 | 385.30 | 392.80 | 00:00:00 | | 2012-04-03 | 3,614,900 | 395.40 | 400.30 | 393.40 | 396.50 | 00:00:00 | | 2012-04-04 | 2,253,800 | 397.80 | 397.80 | 381.10 | 382.60 | 00:00:00 | | 2012-04-05 | 2,063,800 | 383.70 | 387.50 | 374.33 | 378.60 | 00:00:00 | | 2012-04-10 | 2,317,400 | 374.50 | 375.00 | 361.60 | 361.60 | 00:00:00 | | 2012-04-11 | 2,373,700 | 360.30 | 368.60 | 360.30 | 366.90 | 00:00:00 | | 2012-04-12 | 2,504,000 | 368.70 | 379.70 | 364.00 | 376.20 | 00:00:00 | | 2012-04-13 | 2,221,500 | 378.00 | 379.90 | 370.20 | 372.40 | 00:00:00 | | 2012-04-16 | 2,069,600 | 368.60 | 371.20 | 364.00 | 369.20 | 00:00:00 | | 2012-04-17 | 1,817,300 | 369.70 | 377.80 | 369.12 | 377.80 | 00:00:00 | | 2012-04-18 | 1,293,400 | 378.00 | 380.00 | 370.80 | 374.10 | 00:00:00 | | 2012-04-19 | 1,743,800 | 378.10 | 380.40 | 372.30 | 376.50 | 00:00:00 | | 2012-04-20 | 1,456,900 | 379.10 | 382.80 | 376.10 | 379.60 | 00:00:00 | | 2012-04-23 | 1,299,800 | 377.90 | 378.20 | 363.10 | 365.00 | 00:00:00 | | 2012-04-24 | 1,502,700 | 369.40 | 373.75 | 364.60 | 367.20 | 00:00:00 | | 2012-04-25 | 1,348,900 | 370.30 | 373.90 | 366.60 | 372.60 | 00:00:00 | | 2012-04-26 | 1,426,400 | 375.40 | 376.20 | 363.10 | 369.00 | 00:00:00 | | 2012-04-27 | 1,662,900 | 366.50 | 384.00 | 364.00 | 382.90 | 00:00:00 | | 2012-04-30 | 1,975,900 | 384.50 | 385.00 | 377.50 | 379.70 | 00:00:00 | | 2012-05-01 | 338,600 | 381.60 | 384.00 | 378.80 | 384.00 | 00:00:00 | | 2012-05-02 | 1,280,600 | 385.00 | 385.90 | 372.80 | 376.50 | 00:00:00 | | 2012-05-03 | 1,455,000 | 378.40 | 381.30 | 373.00 | 375.00 | 00:00:00 | | 2012-05-04 | 2,067,200 | 375.70 | 375.70 | 359.10 | 362.20 | 00:00:00 | | 2012-05-08 | 2,392,800 | 361.60 | 365.00 | 349.20 | 350.10 | 00:00:00 | | 2012-05-09 | 2,235,400 | 352.10 | 352.20 | 340.20 | 345.80 | 00:00:00 | | 2012-05-10 | 2,801,200 | 348.20 | 349.80 | 339.60 | 347.10 | 00:00:00 | | 2012-05-11 | 2,148,200 | 345.80 | 351.10 | 343.80 | 349.60 | 00:00:00 | | 2012-05-14 | 1,552,500 | 348.20 | 348.20 | 341.50 | 344.60 | 00:00:00 | | 2012-05-16 | 3,449,200 | 332.50 | 337.70 | 327.70 | 336.50 | 00:00:00 | | 2012-05-17 | 3,638,700 | 345.80 | 348.80 | 339.20 | 342.00 | 00:00:00 | | 2012-05-18 | 2,199,700 | 340.20 | 344.92 | 336.70 | 338.40 | 00:00:00 | | 2012-05-21 | 1,764,200 | 339.90 | 346.00 | 338.50 | 343.60 | 00:00:00 | | 2012-05-22 | 1,825,600 | 349.60 | 350.15 | 341.50 | 348.40 | 00:00:00 | | 2012-05-23 | 3,596,100 | 345.50 | 345.50 | 334.10 | 334.90 | 00:00:00 | | 2012-05-24 | 2,637,700 | 336.00 | 345.20 | 334.50 | 339.00 | 00:00:00 | | 2012-05-25 | 1,605,600 | 340.70 | 343.40 | 336.80 | 341.20 | 00:00:00 | | 2012-05-28 | 1,194,800 | 346.60 | 348.90 | 342.10 | 343.70 | 00:00:00 | | 2012-05-29 | 1,490,100 | 343.80 | 351.70 | 343.80 | 351.50 | 00:00:00 | | 2012-05-30 | 1,365,100 | 349.90 | 351.40 | 342.20 | 344.20 | 00:00:00 | | 2012-05-31 | 1,999,300 | 344.20 | 346.70 | 336.20 | 340.40 | 00:00:00 | | 2012-06-01 | 1,446,900 | 343.70 | 344.00 | 330.70 | 334.50 | 00:00:00 | | 2012-06-06 | 2,147,100 | 336.10 | 344.05 | 335.90 | 340.90 | 00:00:00 | | 2012-06-07 | 3,108,800 | 341.00 | 344.60 | 335.10 | 339.90 | 00:00:00 | | 2012-06-08 | 1,786,400 | 338.50 | 338.50 | 331.30 | 335.20 | 00:00:00 | | 2012-06-11 | 2,369,700 | 340.90 | 346.60 | 336.50 | 337.30 | 00:00:00 | | 2012-06-12 | 2,681,900 | 336.60 | 348.50 | 336.60 | 346.50 | 00:00:00 | | 2012-06-13 | 2,480,100 | 347.80 | 354.30 | 345.50 | 354.10 | 00:00:00 | | 2012-06-14 | 2,809,700 | 352.60 | 358.40 | 342.90 | 350.00 | 00:00:00 | | 2012-06-15 | 9,732,300 | 350.30 | 365.72 | 349.40 | 365.50 | 00:00:00 | | 2012-06-18 | 2,524,500 | 375.50 | 375.50 | 358.00 | 362.20 | 00:00:00 | | 2012-06-19 | 1,736,900 | 361.30 | 369.70 | 359.90 | 368.40 | 00:00:00 | | 2012-06-20 | 2,876,500 | 369.40 | 377.10 | 368.90 | 376.60 | 00:00:00 | | 2012-06-21 | 1,822,500 | 375.30 | 380.70 | 372.90 | 374.70 | 00:00:00 | | 2012-06-22 | 1,283,100 | 373.20 | 375.60 | 371.00 | 372.00 | 00:00:00 | | 2012-06-25 | 2,622,300 | 367.80 | 372.53 | 356.80 | 357.00 | 00:00:00 | | 2012-06-26 | 3,195,100 | 359.30 | 361.00 | 354.30 | 359.70 | 00:00:00 | | 2012-06-27 | 2,169,500 | 345.00 | 346.20 | 330.50 | 345.50 | 00:00:00 | | 2012-06-28 | 3,491,300 | 346.60 | 347.70 | 328.32 | 330.90 | 00:00:00 | | 2012-06-29 | 1,907,300 | 340.50 | 340.90 | 334.20 | 337.50 | 00:00:00 | | 2012-07-02 | 984,200 | 340.10 | 343.80 | 337.70 | 338.60 | 00:00:00 | | 2012-07-03 | 2,038,500 | 338.30 | 340.50 | 334.20 | 334.80 | 00:00:00 | | 2012-07-04 | 1,614,000 | 336.00 | 336.10 | 321.50 | 331.20 | 00:00:00 | | 2012-07-05 | 2,101,000 | 331.80 | 331.80 | 323.40 | 325.90 | 00:00:00 | | 2012-07-06 | 1,681,400 | 321.80 | 324.43 | 313.70 | 313.80 | 00:00:00 | | 2012-07-09 | 2,167,200 | 314.20 | 315.20 | 307.00 | 309.70 | 00:00:00 | | 2012-07-10 | 2,008,600 | 309.10 | 315.50 | 307.40 | 312.00 | 00:00:00 | | 2012-07-11 | 3,530,200 | 305.20 | 317.90 | 303.60 | 314.80 | 00:00:00 | | 2012-07-12 | 1,955,300 | 316.90 | 316.90 | 307.90 | 309.90 | 00:00:00 | | 2012-07-13 | 2,632,900 | 309.30 | 312.60 | 307.90 | 309.90 | 00:00:00 | | 2012-07-16 | 1,101,000 | 311.20 | 314.40 | 310.75 | 312.70 | 00:00:00 | | 2012-07-17 | 1,584,300 | 311.90 | 314.10 | 307.40 | 308.40 | 00:00:00 | | 2012-07-18 | 1,223,500 | 310.50 | 311.80 | 304.70 | 310.20 | 00:00:00 | | 2012-07-19 | 1,869,000 | 314.10 | 319.00 | 312.60 | 318.80 | 00:00:00 | | 2012-07-20 | 2,434,200 | 317.60 | 317.80 | 313.00 | 313.40 | 00:00:00 | | 2012-07-23 | 1,672,000 | 308.60 | 311.50 | 304.20 | 307.60 | 00:00:00 | | 2012-07-24 | 1,919,500 | 307.80 | 308.50 | 299.97 | 301.10 | 00:00:00 | | 2012-07-25 | 565,100 | 299.70 | 307.10 | 299.70 | 305.50 | 00:00:00 | | 2012-07-26 | 1,586,500 | 304.20 | 315.70 | 301.70 | 314.90 | 00:00:00 | | 2012-07-27 | 1,775,100 | 317.80 | 318.50 | 311.20 | 317.20 | 00:00:00 | | 2012-07-31 | 744,900 | 322.20 | 323.30 | 318.04 | 319.30 | 00:00:00 | | 2012-08-01 | 1,742,300 | 318.60 | 323.90 | 316.80 | 323.60 | 00:00:00 | | 2012-08-02 | 2,247,100 | 322.50 | 327.80 | 317.00 | 317.90 | 00:00:00 | | 2012-08-03 | 1,490,200 | 319.50 | 331.40 | 317.90 | 328.20 | 00:00:00 | | 2012-08-06 | 423,300 | 328.30 | 336.80 | 328.30 | 334.60 | 00:00:00 | | 2012-08-07 | 957,200 | 332.00 | 336.20 | 326.50 | 336.20 | 00:00:00 | | 2012-08-08 | 1,242,800 | 334.80 | 335.00 | 325.30 | 326.60 | 00:00:00 | | 2012-08-09 | 1,626,000 | 329.50 | 333.70 | 327.00 | 330.90 | 00:00:00 | | 2012-08-10 | 1,415,900 | 331.00 | 338.50 | 328.30 | 337.20 | 00:00:00 | | 2012-08-14 | 932,300 | 334.10 | 338.90 | 334.10 | 338.00 | 00:00:00 | | 2012-08-15 | 1,895,000 | 338.20 | 339.10 | 333.20 | 333.20 | 00:00:00 | | 2012-08-16 | 1,631,100 | 334.10 | 336.70 | 328.40 | 335.70 | 00:00:00 | | 2012-08-17 | 870,700 | 336.40 | 340.60 | 335.20 | 339.70 | 00:00:00 | | 2012-08-20 | 684,200 | 340.80 | 341.40 | 331.90 | 333.70 | 00:00:00 | | 2012-08-21 | 707,000 | 336.80 | 339.10 | 333.36 | 336.70 | 00:00:00 | | 2012-08-22 | 1,109,400 | 334.40 | 334.40 | 325.50 | 328.00 | 00:00:00 | | 2012-08-23 | 2,137,700 | 331.70 | 333.01 | 326.30 | 327.00 | 00:00:00 | | 2012-08-24 | 1,235,900 | 328.20 | 329.00 | 322.10 | 326.80 | 00:00:00 | | 2012-08-27 | 0 | 326.80 | 326.80 | 326.80 | 326.80 | 00:00:00 | | 2012-08-28 | 967,400 | 327.20 | 328.50 | 324.00 | 324.60 | 00:00:00 | | 2012-08-29 | 977,900 | 324.00 | 325.60 | 322.30 | 323.90 | 00:00:00 | | 2012-08-30 | 1,810,300 | 323.00 | 325.90 | 317.80 | 319.20 | 00:00:00 | | 2012-08-31 | 1,628,600 | 319.20 | 321.30 | 316.30 | 317.70 | 00:00:00 | | 2012-09-03 | 1,074,800 | 316.10 | 319.70 | 314.90 | 316.90 | 00:00:00 | | 2012-09-04 | 1,718,100 | 317.10 | 318.00 | 308.90 | 310.00 | 00:00:00 | | 2012-09-05 | 1,348,300 | 310.30 | 314.80 | 309.00 | 314.30 | 00:00:00 | | 2012-09-06 | 2,071,100 | 316.20 | 324.73 | 312.90 | 324.70 | 00:00:00 | | 2012-09-07 | 4,423,800 | 326.40 | 347.30 | 324.80 | 344.90 | 00:00:00 | | 2012-09-10 | 1,862,200 | 343.30 | 346.20 | 339.60 | 343.40 | 00:00:00 | | 2012-09-11 | 1,623,700 | 341.70 | 343.00 | 338.20 | 338.20 | 00:00:00 | | 2012-09-12 | 3,092,900 | 328.30 | 340.50 | 323.77 | 338.40 | 00:00:00 | | 2012-09-13 | 3,461,100 | 338.40 | 338.60 | 328.90 | 338.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
