|
 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 | | 2012-09-13 | 3,461,100 | 338.40 | 338.60 | 328.90 | 338.00 | 00:00:00 | | 2012-09-14 | 4,793,700 | 343.00 | 357.40 | 342.50 | 350.80 | 00:00:00 | | 2012-09-17 | 2,036,000 | 348.70 | 356.70 | 347.10 | 350.30 | 00:00:00 | | 2012-09-18 | 2,400,400 | 348.00 | 352.10 | 337.00 | 338.10 | 00:00:00 | | 2012-09-19 | 1,823,400 | 338.70 | 344.80 | 338.40 | 344.00 | 00:00:00 | | 2012-09-20 | 1,280,800 | 341.90 | 346.10 | 338.70 | 341.00 | 00:00:00 | | 2012-09-21 | 16,456,700 | 343.10 | 344.40 | 336.80 | 341.50 | 00:00:00 | | 2012-09-24 | 1,047,400 | 340.20 | 342.10 | 337.60 | 340.00 | 00:00:00 | | 2012-09-25 | 2,949,800 | 339.00 | 344.40 | 335.30 | 344.20 | 00:00:00 | | 2012-09-27 | 3,256,100 | 330.10 | 335.00 | 327.00 | 330.00 | 00:00:00 | | 2012-09-28 | 3,125,500 | 331.10 | 332.40 | 320.20 | 321.10 | 00:00:00 | | 2012-10-01 | 2,659,800 | 320.50 | 335.40 | 320.00 | 333.00 | 00:00:00 | | 2012-10-02 | 1,390,900 | 330.00 | 332.70 | 327.50 | 329.00 | 00:00:00 | | 2012-10-03 | 1,781,400 | 326.70 | 335.60 | 324.90 | 335.00 | 00:00:00 | | 2012-10-04 | 1,537,100 | 334.20 | 335.30 | 329.60 | 333.90 | 00:00:00 | | 2012-10-05 | 2,255,400 | 333.20 | 337.20 | 326.80 | 335.00 | 00:00:00 | | 2012-10-09 | 1,860,600 | 328.00 | 329.20 | 323.60 | 324.60 | 00:00:00 | | 2012-10-10 | 1,345,200 | 322.60 | 326.30 | 322.60 | 323.00 | 00:00:00 | | 2012-10-15 | 1,640,400 | 317.50 | 321.10 | 316.20 | 317.80 | 00:00:00 | | 2012-10-16 | 2,488,500 | 319.00 | 319.70 | 315.30 | 318.00 | 00:00:00 | | 2012-10-17 | 3,367,000 | 317.30 | 330.30 | 316.00 | 329.40 | 00:00:00 | | 2012-10-18 | 2,773,200 | 329.30 | 336.40 | 329.20 | 332.20 | 00:00:00 | | 2012-10-22 | 1,594,500 | 324.80 | 329.80 | 322.00 | 323.70 | 00:00:00 | | 2012-10-23 | 1,294,900 | 323.50 | 324.55 | 316.20 | 317.50 | 00:00:00 | | 2012-10-24 | 1,404,300 | 317.60 | 318.96 | 314.90 | 316.10 | 00:00:00 | | 2012-10-25 | 1,264,300 | 315.50 | 323.00 | 315.40 | 320.60 | 00:00:00 | | 2012-10-26 | 1,025,100 | 319.90 | 325.10 | 317.30 | 324.20 | 00:00:00 | | 2012-10-29 | 679,500 | 322.00 | 325.09 | 317.20 | 322.10 | 00:00:00 | | 2012-10-30 | 733,700 | 322.10 | 325.70 | 320.80 | 324.70 | 00:00:00 | | 2012-10-31 | 1,660,600 | 324.00 | 330.00 | 322.40 | 325.10 | 00:00:00 | | 2012-11-01 | 1,261,500 | 323.40 | 336.80 | 323.40 | 335.90 | 00:00:00 | | 2012-11-02 | 1,275,200 | 334.60 | 337.80 | 330.40 | 331.60 | 00:00:00 | | 2012-11-05 | 1,209,800 | 328.30 | 330.80 | 326.50 | 326.80 | 00:00:00 | | 2012-11-06 | 1,884,200 | 327.50 | 329.50 | 326.20 | 327.10 | 00:00:00 | | 2012-11-07 | 2,855,000 | 328.60 | 329.50 | 317.40 | 317.90 | 00:00:00 | | 2012-11-08 | 1,941,600 | 320.40 | 320.78 | 314.40 | 315.10 | 00:00:00 | | 2012-11-09 | 2,932,300 | 315.00 | 315.10 | 305.90 | 311.40 | 00:00:00 | | 2012-11-12 | 1,647,000 | 310.70 | 316.80 | 310.40 | 315.60 | 00:00:00 | | 2012-11-13 | 2,046,300 | 314.40 | 314.90 | 309.30 | 309.90 | 00:00:00 | | 2012-11-14 | 8,142,700 | 298.70 | 298.70 | 279.00 | 281.40 | 00:00:00 | | 2012-11-15 | 4,350,300 | 275.00 | 295.30 | 272.80 | 284.20 | 00:00:00 | | 2012-11-16 | 3,732,500 | 283.40 | 287.30 | 277.20 | 282.00 | 00:00:00 | | 2012-11-19 | 1,970,300 | 284.20 | 291.76 | 282.40 | 287.20 | 00:00:00 | | 2012-11-20 | 3,078,700 | 287.40 | 295.20 | 285.60 | 294.20 | 00:00:00 | | 2012-11-21 | 1,516,500 | 293.10 | 293.70 | 286.50 | 289.80 | 00:00:00 | | 2012-11-22 | 1,051,700 | 290.80 | 295.50 | 290.80 | 293.20 | 00:00:00 | | 2012-11-23 | 972,500 | 292.90 | 294.10 | 287.80 | 292.50 | 00:00:00 | | 2012-11-26 | 738,400 | 291.20 | 293.20 | 289.50 | 291.00 | 00:00:00 | | 2012-11-27 | 1,142,800 | 292.00 | 296.34 | 289.20 | 290.00 | 00:00:00 | | 2012-11-28 | 1,470,700 | 288.70 | 289.30 | 283.30 | 288.60 | 00:00:00 | | 2012-11-29 | 1,584,600 | 290.00 | 297.30 | 289.60 | 295.10 | 00:00:00 | | 2012-11-30 | 2,678,200 | 294.50 | 299.10 | 291.50 | 291.50 | 00:00:00 | | 2012-12-03 | 2,055,500 | 290.70 | 296.10 | 290.70 | 293.20 | 00:00:00 | | 2012-12-05 | 4,587,300 | 297.50 | 300.10 | 294.90 | 297.50 | 00:00:00 | | 2012-12-06 | 3,067,700 | 297.00 | 301.40 | 297.00 | 300.00 | 00:00:00 | | 2012-12-07 | 1,364,900 | 299.90 | 300.70 | 297.50 | 300.30 | 00:00:00 | | 2012-12-10 | 1,871,200 | 296.90 | 303.30 | 295.96 | 300.10 | 00:00:00 | | 2012-12-11 | 2,650,900 | 298.80 | 305.10 | 298.02 | 302.00 | 00:00:00 | | 2012-12-12 | 2,957,400 | 301.30 | 301.70 | 297.00 | 300.00 | 00:00:00 | | 2012-12-13 | 2,010,100 | 300.00 | 305.00 | 298.77 | 303.40 | 00:00:00 | | 2012-12-14 | 1,422,200 | 301.90 | 305.20 | 300.50 | 303.80 | 00:00:00 | | 2012-12-17 | 2,877,100 | 301.60 | 310.10 | 301.51 | 308.60 | 00:00:00 | | 2012-12-18 | 2,499,700 | 309.10 | 311.41 | 307.00 | 307.20 | 00:00:00 | | 2012-12-19 | 3,127,400 | 307.50 | 315.45 | 307.50 | 312.00 | 00:00:00 | | 2012-12-20 | 1,605,500 | 310.80 | 314.10 | 309.84 | 312.60 | 00:00:00 | | 2012-12-21 | 2,867,700 | 309.90 | 311.21 | 305.10 | 310.00 | 00:00:00 | | 2012-12-24 | 296,300 | 309.80 | 312.20 | 305.69 | 309.90 | 00:00:00 | | 2012-12-25 | 0 | 309.90 | 309.90 | 309.90 | 309.90 | 00:00:00 | | 2012-12-26 | 0 | 309.90 | 309.90 | 309.90 | 309.90 | 00:00:00 | | 2012-12-27 | 1,077,100 | 308.40 | 313.10 | 308.40 | 311.00 | 00:00:00 | | 2012-12-28 | 846,300 | 312.00 | 312.00 | 306.20 | 308.40 | 00:00:00 | | 2012-12-31 | 364,700 | 304.30 | 308.94 | 304.30 | 307.00 | 00:00:00 | | 2013-01-01 | 0 | 307.00 | 307.00 | 307.00 | 307.00 | 00:00:00 | | 2013-01-02 | 1,785,400 | 307.40 | 311.30 | 307.30 | 310.00 | 00:00:00 | | 2013-01-03 | 1,202,000 | 310.50 | 311.81 | 306.60 | 309.90 | 00:00:00 | | 2013-01-04 | 1,168,800 | 309.20 | 310.90 | 307.70 | 310.60 | 00:00:00 | | 2013-01-07 | 1,718,600 | 310.50 | 313.80 | 309.22 | 313.10 | 00:00:00 | | 2013-01-08 | 1,295,000 | 311.90 | 314.80 | 310.80 | 311.80 | 00:00:00 | | 2013-01-09 | 1,150,500 | 312.40 | 317.90 | 310.90 | 317.20 | 00:00:00 | | 2013-01-10 | 2,572,100 | 317.50 | 327.70 | 317.10 | 326.30 | 00:00:00 | | 2013-01-11 | 2,204,300 | 326.80 | 328.15 | 318.70 | 320.50 | 00:00:00 | | 2013-01-14 | 2,249,400 | 320.30 | 326.40 | 320.30 | 323.50 | 00:00:00 | | 2013-01-15 | 1,241,700 | 323.70 | 327.00 | 321.60 | 324.10 | 00:00:00 | | 2013-01-16 | 2,673,000 | 323.20 | 327.00 | 320.91 | 324.30 | 00:00:00 | | 2013-01-17 | 2,028,200 | 324.30 | 331.96 | 322.60 | 329.00 | 00:00:00 | | 2013-01-18 | 1,592,900 | 330.50 | 330.50 | 326.50 | 328.80 | 00:00:00 | | 2013-01-21 | 1,525,500 | 329.50 | 330.80 | 327.50 | 329.50 | 00:00:00 | | 2013-01-22 | 1,512,900 | 325.30 | 331.10 | 323.40 | 328.50 | 00:00:00 | | 2013-01-25 | 2,358,500 | 323.00 | 329.20 | 321.20 | 329.20 | 00:00:00 | | 2013-01-29 | 1,177,600 | 332.60 | 334.90 | 331.58 | 333.80 | 00:00:00 | | 2013-01-30 | 1,827,800 | 334.00 | 335.70 | 326.60 | 328.00 | 00:00:00 | | 2013-02-08 | 3,124,500 | 353.60 | 356.40 | 351.50 | 354.80 | 00:00:00 | | 2013-02-11 | 1,753,600 | 354.20 | 361.12 | 352.90 | 357.70 | 00:00:00 | | 2013-02-12 | 4,182,700 | 356.00 | 356.00 | 335.80 | 352.20 | 00:00:00 | | 2013-02-15 | 2,268,200 | 349.30 | 349.90 | 341.10 | 346.40 | 00:00:00 | | 2013-02-19 | 1,049,700 | 350.10 | 351.00 | 348.30 | 350.10 | 00:00:00 | | 2013-02-20 | 1,163,900 | 350.00 | 353.72 | 349.28 | 350.00 | 00:00:00 | | 2013-02-21 | 1,291,200 | 346.40 | 348.08 | 341.00 | 346.40 | 00:00:00 | | 2013-02-25 | 1,575,500 | 348.80 | 353.70 | 345.60 | 346.20 | 00:00:00 | | 2013-02-28 | 2,364,700 | 330.80 | 333.90 | 325.50 | 333.00 | 00:00:00 | | 2013-03-01 | 1,545,100 | 332.80 | 334.30 | 329.50 | 333.80 | 00:00:00 | | 2013-03-05 | 1,207,000 | 332.10 | 335.50 | 330.00 | 334.50 | 00:00:00 | | 2013-03-06 | 2,711,800 | 335.00 | 341.80 | 335.00 | 338.30 | 00:00:00 | | 2013-03-12 | 1,505,600 | 330.10 | 331.80 | 328.60 | 330.60 | 00:00:00 | | 2013-03-13 | 984,100 | 330.00 | 331.07 | 326.80 | 328.10 | 00:00:00 | | 2013-03-14 | 1,813,100 | 329.90 | 330.20 | 325.20 | 328.50 | 00:00:00 | | 2013-03-15 | 2,514,600 | 328.30 | 330.68 | 325.50 | 330.00 | 00:00:00 | | 2013-03-18 | 2,581,600 | 324.50 | 330.70 | 324.08 | 326.90 | 00:00:00 | | 2013-03-19 | 1,718,100 | 327.00 | 330.60 | 325.43 | 329.00 | 00:00:00 | | 2013-04-02 | 4,568,900 | 294.00 | 314.10 | 294.00 | 308.10 | 00:00:00 | | 2013-04-03 | 1,886,100 | 308.50 | 312.10 | 306.40 | 307.80 | 00:00:00 | | 2013-04-04 | 1,984,200 | 307.80 | 312.20 | 305.40 | 305.70 | 00:00:00 | | 2013-04-05 | 2,097,700 | 306.30 | 307.04 | 290.30 | 291.90 | 00:00:00 | | 2013-04-08 | 1,366,100 | 293.40 | 299.80 | 291.50 | 292.70 | 00:00:00 | | 2013-04-15 | 1,179,600 | 298.20 | 298.80 | 287.50 | 292.80 | 00:00:00 | | 2013-04-16 | 1,130,300 | 290.90 | 294.00 | 289.00 | 291.80 | 00:00:00 | | 2013-04-17 | 1,884,800 | 294.00 | 298.90 | 284.10 | 284.70 | 00:00:00 | | 2013-04-18 | 1,620,800 | 286.70 | 287.00 | 279.30 | 281.60 | 00:00:00 | | 2013-04-19 | 735,500 | 284.10 | 288.40 | 283.90 | 286.20 | 00:00:00 | | 2013-04-30 | 2,028,100 | 290.20 | 291.80 | 284.90 | 287.80 | 00:00:00 | | 2013-05-01 | 1,158,200 | 286.10 | 288.20 | 279.04 | 287.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
