|
 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 | | 2004-07-27 | 889,300 | 216.00 | 216.00 | 212.25 | 214.00 | 00:00:00 | | 2004-07-28 | 936,400 | 214.75 | 214.75 | 207.25 | 210.00 | 00:00:00 | | 2004-07-29 | 1,995,100 | 208.25 | 213.75 | 206.75 | 211.25 | 00:00:00 | | 2004-07-30 | 1,260,500 | 211.50 | 213.00 | 210.00 | 212.50 | 00:00:00 | | 2004-08-02 | 856,500 | 213.00 | 213.50 | 208.00 | 208.00 | 00:00:00 | | 2004-08-03 | 745,700 | 210.00 | 210.00 | 206.25 | 207.00 | 00:00:00 | | 2004-08-04 | 1,912,000 | 207.00 | 207.00 | 202.75 | 205.00 | 00:00:00 | | 2004-08-05 | 844,800 | 203.00 | 207.00 | 202.50 | 204.75 | 00:00:00 | | 2004-08-06 | 4,930,800 | 201.00 | 205.00 | 201.00 | 203.75 | 00:00:00 | | 2004-08-09 | 792,800 | 203.00 | 210.00 | 203.00 | 208.50 | 00:00:00 | | 2004-08-10 | 1,232,100 | 209.75 | 213.75 | 209.00 | 212.00 | 00:00:00 | | 2004-08-11 | 2,546,600 | 213.50 | 215.00 | 209.50 | 210.25 | 00:00:00 | | 2004-08-12 | 2,346,500 | 211.00 | 214.00 | 209.75 | 213.00 | 00:00:00 | | 2004-08-13 | 993,300 | 212.50 | 212.50 | 210.75 | 211.00 | 00:00:00 | | 2004-08-16 | 378,000 | 215.00 | 215.00 | 210.00 | 212.00 | 00:00:00 | | 2004-08-17 | 1,866,200 | 213.00 | 222.00 | 212.50 | 220.00 | 00:00:00 | | 2004-08-18 | 4,391,200 | 222.00 | 225.00 | 220.00 | 220.50 | 00:00:00 | | 2004-08-19 | 2,649,600 | 222.00 | 222.75 | 221.00 | 222.50 | 00:00:00 | | 2004-08-20 | 2,130,100 | 222.00 | 223.00 | 221.00 | 222.00 | 00:00:00 | | 2004-08-23 | 831,400 | 223.00 | 224.00 | 222.00 | 222.50 | 00:00:00 | | 2004-08-24 | 1,286,400 | 222.50 | 223.75 | 222.00 | 223.00 | 00:00:00 | | 2004-08-25 | 2,350,800 | 222.00 | 223.00 | 220.25 | 222.00 | 00:00:00 | | 2004-08-26 | 1,073,500 | 225.00 | 225.00 | 222.00 | 222.50 | 00:00:00 | | 2004-08-27 | 621,100 | 223.00 | 226.25 | 223.00 | 226.00 | 00:00:00 | | 2004-08-30 | 0 | 226.00 | 226.00 | 226.00 | 226.00 | 00:00:00 | | 2004-08-31 | 543,300 | 226.00 | 226.25 | 224.75 | 224.75 | 00:00:00 | | 2004-09-01 | 1,090,900 | 227.00 | 231.00 | 226.50 | 229.00 | 00:00:00 | | 2004-09-02 | 943,200 | 225.00 | 232.25 | 225.00 | 227.00 | 00:00:00 | | 2004-09-03 | 821,100 | 227.75 | 228.00 | 224.75 | 224.75 | 00:00:00 | | 2004-09-06 | 1,238,800 | 225.25 | 229.00 | 225.25 | 228.50 | 00:00:00 | | 2004-09-07 | 1,089,800 | 230.00 | 230.25 | 225.00 | 226.50 | 00:00:00 | | 2004-09-08 | 959,400 | 225.75 | 228.75 | 223.00 | 226.50 | 00:00:00 | | 2004-09-09 | 513,400 | 224.00 | 229.25 | 224.00 | 228.25 | 00:00:00 | | 2004-09-10 | 2,204,200 | 229.50 | 239.00 | 229.00 | 231.50 | 00:00:00 | | 2004-09-13 | 940,800 | 233.50 | 233.50 | 229.00 | 230.00 | 00:00:00 | | 2004-09-14 | 743,900 | 230.00 | 230.50 | 229.00 | 230.00 | 00:00:00 | | 2004-09-15 | 1,499,500 | 230.00 | 231.75 | 229.00 | 231.50 | 00:00:00 | | 2004-09-16 | 1,606,500 | 230.00 | 232.00 | 228.50 | 228.50 | 00:00:00 | | 2004-09-17 | 850,800 | 230.00 | 230.25 | 226.00 | 226.00 | 00:00:00 | | 2004-09-20 | 2,407,000 | 227.50 | 229.00 | 225.00 | 227.00 | 00:00:00 | | 2004-09-21 | 3,496,200 | 226.75 | 227.75 | 225.25 | 225.25 | 00:00:00 | | 2004-09-22 | 2,232,500 | 226.00 | 226.50 | 221.75 | 224.00 | 00:00:00 | | 2004-09-23 | 2,122,000 | 221.50 | 223.75 | 217.00 | 220.00 | 00:00:00 | | 2004-09-24 | 1,875,400 | 215.50 | 217.75 | 214.75 | 214.75 | 00:00:00 | | 2004-09-27 | 1,639,500 | 213.00 | 216.25 | 211.25 | 211.25 | 00:00:00 | | 2004-09-28 | 2,071,100 | 210.50 | 218.00 | 207.00 | 215.00 | 00:00:00 | | 2004-09-29 | 3,016,500 | 213.50 | 218.00 | 208.25 | 208.25 | 00:00:00 | | 2004-09-30 | 4,897,200 | 220.00 | 227.00 | 218.25 | 220.00 | 00:00:00 | | 2004-10-01 | 1,713,600 | 222.00 | 233.00 | 220.00 | 229.00 | 00:00:00 | | 2004-10-04 | 1,989,600 | 233.00 | 233.00 | 226.00 | 230.50 | 00:00:00 | | 2004-10-05 | 818,100 | 230.25 | 237.00 | 228.00 | 236.00 | 00:00:00 | | 2004-10-06 | 1,985,100 | 235.50 | 241.00 | 233.25 | 236.75 | 00:00:00 | | 2004-10-07 | 614,300 | 241.50 | 241.50 | 237.00 | 239.50 | 00:00:00 | | 2004-10-08 | 2,327,000 | 237.25 | 242.75 | 237.25 | 240.25 | 00:00:00 | | 2004-10-11 | 696,300 | 240.00 | 243.50 | 240.00 | 242.00 | 00:00:00 | | 2004-10-12 | 1,069,700 | 242.25 | 243.75 | 240.00 | 242.50 | 00:00:00 | | 2004-10-13 | 1,257,400 | 243.75 | 244.75 | 238.25 | 238.75 | 00:00:00 | | 2004-10-14 | 1,177,900 | 237.50 | 239.00 | 235.50 | 237.75 | 00:00:00 | | 2004-10-15 | 885,600 | 237.00 | 241.75 | 236.00 | 241.00 | 00:00:00 | | 2004-10-18 | 773,200 | 242.00 | 242.00 | 235.25 | 236.75 | 00:00:00 | | 2004-10-19 | 483,900 | 240.00 | 240.75 | 237.25 | 239.50 | 00:00:00 | | 2004-10-20 | 1,152,400 | 238.25 | 241.00 | 236.75 | 239.50 | 00:00:00 | | 2004-10-21 | 487,300 | 238.00 | 239.00 | 237.25 | 238.50 | 00:00:00 | | 2004-10-22 | 513,000 | 238.50 | 240.00 | 238.50 | 240.00 | 00:00:00 | | 2004-10-25 | 608,000 | 241.00 | 241.25 | 235.00 | 235.50 | 00:00:00 | | 2004-10-26 | 944,300 | 235.50 | 238.75 | 228.50 | 230.50 | 00:00:00 | | 2004-10-27 | 914,500 | 229.00 | 233.00 | 229.00 | 232.00 | 00:00:00 | | 2004-10-28 | 799,200 | 230.25 | 235.00 | 230.25 | 234.00 | 00:00:00 | | 2004-10-29 | 784,300 | 237.00 | 237.00 | 232.50 | 234.00 | 00:00:00 | | 2004-11-01 | 3,556,900 | 236.00 | 249.50 | 232.50 | 247.50 | 00:00:00 | | 2004-11-02 | 2,097,500 | 249.50 | 254.75 | 242.00 | 251.00 | 00:00:00 | | 2004-11-03 | 1,905,500 | 252.00 | 260.25 | 252.00 | 256.50 | 00:00:00 | | 2004-11-04 | 880,100 | 258.75 | 258.75 | 249.00 | 253.00 | 00:00:00 | | 2004-11-05 | 760,600 | 257.00 | 257.00 | 254.00 | 257.00 | 00:00:00 | | 2004-11-08 | 1,139,200 | 257.00 | 257.00 | 250.00 | 250.00 | 00:00:00 | | 2004-11-09 | 1,294,000 | 252.25 | 252.25 | 246.75 | 248.00 | 00:00:00 | | 2004-11-10 | 2,256,800 | 248.00 | 254.75 | 248.00 | 251.00 | 00:00:00 | | 2004-11-11 | 1,334,900 | 253.25 | 253.25 | 248.00 | 250.00 | 00:00:00 | | 2004-11-12 | 1,149,300 | 250.00 | 255.00 | 248.50 | 250.75 | 00:00:00 | | 2004-11-15 | 827,100 | 253.25 | 254.50 | 251.75 | 253.50 | 00:00:00 | | 2004-11-16 | 691,600 | 255.00 | 255.00 | 251.25 | 253.00 | 00:00:00 | | 2004-11-17 | 1,734,900 | 255.00 | 261.75 | 253.25 | 260.00 | 00:00:00 | | 2004-11-18 | 1,838,700 | 258.00 | 259.00 | 253.00 | 254.50 | 00:00:00 | | 2004-11-19 | 973,400 | 253.00 | 258.00 | 253.00 | 257.75 | 00:00:00 | | 2004-11-22 | 1,458,200 | 257.00 | 258.50 | 250.25 | 251.00 | 00:00:00 | | 2004-11-23 | 2,460,500 | 253.00 | 256.75 | 252.50 | 255.25 | 00:00:00 | | 2004-11-24 | 2,458,800 | 252.00 | 252.00 | 245.00 | 246.25 | 00:00:00 | | 2004-11-25 | 532,700 | 248.50 | 249.50 | 246.00 | 246.75 | 00:00:00 | | 2004-11-26 | 582,300 | 248.00 | 248.00 | 244.25 | 244.50 | 00:00:00 | | 2004-11-29 | 877,500 | 245.50 | 245.50 | 241.25 | 241.25 | 00:00:00 | | 2004-11-30 | 1,328,300 | 242.75 | 243.00 | 239.00 | 239.50 | 00:00:00 | | 2004-12-01 | 1,967,100 | 239.25 | 241.00 | 234.00 | 235.00 | 00:00:00 | | 2004-12-02 | 1,082,700 | 237.00 | 237.75 | 232.50 | 237.50 | 00:00:00 | | 2004-12-03 | 1,354,000 | 238.50 | 241.25 | 236.50 | 240.25 | 00:00:00 | | 2004-12-06 | 843,700 | 238.00 | 239.75 | 237.00 | 238.00 | 00:00:00 | | 2004-12-07 | 1,025,500 | 237.50 | 245.25 | 236.50 | 245.25 | 00:00:00 | | 2004-12-08 | 846,000 | 245.75 | 245.75 | 240.25 | 242.75 | 00:00:00 | | 2004-12-09 | 2,262,400 | 242.00 | 242.25 | 232.50 | 233.75 | 00:00:00 | | 2004-12-10 | 1,175,700 | 238.50 | 238.50 | 234.00 | 236.50 | 00:00:00 | | 2004-12-13 | 2,398,600 | 239.00 | 242.75 | 236.50 | 242.75 | 00:00:00 | | 2004-12-14 | 4,329,700 | 243.00 | 258.50 | 242.50 | 255.00 | 00:00:00 | | 2004-12-15 | 1,404,600 | 253.00 | 255.50 | 249.00 | 253.00 | 00:00:00 | | 2004-12-16 | 737,900 | 252.00 | 256.75 | 252.00 | 256.75 | 00:00:00 | | 2004-12-17 | 796,800 | 256.50 | 256.50 | 253.75 | 255.00 | 00:00:00 | | 2004-12-20 | 548,500 | 255.50 | 256.75 | 255.50 | 255.75 | 00:00:00 | | 2004-12-21 | 841,100 | 256.00 | 258.00 | 255.00 | 257.75 | 00:00:00 | | 2004-12-22 | 1,653,000 | 256.00 | 270.00 | 256.00 | 268.00 | 00:00:00 | | 2004-12-23 | 697,000 | 270.00 | 273.00 | 260.25 | 264.25 | 00:00:00 | | 2004-12-24 | 63,100 | 268.25 | 268.25 | 263.00 | 265.50 | 00:00:00 | | 2004-12-27 | 0 | 265.50 | 265.50 | 265.50 | 265.50 | 00:00:00 | | 2004-12-28 | 0 | 265.50 | 265.50 | 265.50 | 265.50 | 00:00:00 | | 2004-12-29 | 243,400 | 264.25 | 266.75 | 260.00 | 263.00 | 00:00:00 | | 2004-12-30 | 352,800 | 263.50 | 272.00 | 262.25 | 268.00 | 00:00:00 | | 2004-12-31 | 77,600 | 268.50 | 272.25 | 268.50 | 271.75 | 00:00:00 | | 2005-01-03 | 0 | 271.75 | 271.75 | 271.75 | 271.75 | 00:00:00 | | 2005-01-04 | 633,300 | 272.50 | 279.00 | 271.25 | 276.25 | 00:00:00 | | 2005-01-05 | 557,900 | 279.00 | 279.00 | 273.50 | 276.75 | 00:00:00 | | 2005-01-06 | 830,200 | 279.25 | 280.00 | 273.50 | 274.25 | 00:00:00 | | 2005-01-07 | 466,300 | 276.75 | 278.00 | 270.50 | 272.00 | 00:00:00 | | 2005-01-10 | 695,500 | 274.50 | 276.00 | 271.75 | 273.25 | 00:00:00 | | 2005-01-11 | 1,102,600 | 277.25 | 277.25 | 274.00 | 276.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
