|
 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 | | 2015-08-19 | 886,600 | 481.30 | 482.60 | 473.10 | 473.10 | 00:00:00 | | 2015-08-24 | 1,679,900 | 437.40 | 445.14 | 433.90 | 438.00 | 00:00:00 | | 2015-08-31 | 0 | 454.10 | 454.10 | 454.10 | 454.10 | 00:00:00 | | 2015-09-01 | 1,415,000 | 451.00 | 453.12 | 441.20 | 444.30 | 00:00:00 | | 2015-09-02 | 1,265,900 | 446.60 | 454.00 | 443.20 | 450.40 | 00:00:00 | | 2015-09-03 | 1,071,600 | 453.70 | 460.40 | 453.70 | 457.40 | 00:00:00 | | 2015-09-04 | 941,100 | 452.00 | 455.70 | 449.30 | 449.30 | 00:00:00 | | 2015-09-17 | 1,143,800 | 461.20 | 468.60 | 458.30 | 466.40 | 00:00:00 | | 2015-09-18 | 2,069,500 | 465.00 | 466.60 | 456.40 | 459.80 | 00:00:00 | | 2015-09-22 | 1,010,600 | 454.50 | 455.90 | 443.60 | 449.40 | 00:00:00 | | 2015-09-23 | 780,300 | 449.70 | 456.80 | 445.50 | 454.70 | 00:00:00 | | 2015-09-24 | 884,500 | 455.00 | 458.80 | 448.00 | 452.30 | 00:00:00 | | 2015-09-25 | 954,600 | 459.60 | 460.20 | 455.80 | 458.10 | 00:00:00 | | 2015-10-01 | 894,800 | 462.50 | 466.90 | 460.90 | 462.60 | 00:00:00 | | 2015-10-02 | 706,500 | 466.20 | 472.40 | 461.00 | 466.20 | 00:00:00 | | 2015-10-05 | 481,900 | 473.00 | 476.70 | 468.28 | 475.90 | 00:00:00 | | 2015-10-08 | 607,400 | 472.50 | 472.80 | 465.20 | 467.70 | 00:00:00 | | 2015-10-09 | 468,100 | 472.00 | 473.00 | 465.80 | 467.10 | 00:00:00 | | 2015-10-12 | 445,400 | 466.20 | 469.70 | 462.00 | 468.70 | 00:00:00 | | 2015-10-26 | 683,000 | 437.80 | 441.60 | 435.56 | 440.00 | 00:00:00 | | 2015-11-03 | 791,400 | 444.00 | 445.90 | 441.40 | 444.00 | 00:00:00 | | 2015-11-04 | 983,100 | 445.00 | 451.05 | 439.20 | 445.70 | 00:00:00 | | 2015-11-09 | 2,719,200 | 477.80 | 482.50 | 473.27 | 474.10 | 00:00:00 | | 2015-11-12 | 1,897,000 | 499.10 | 502.63 | 494.60 | 501.00 | 00:00:00 | | 2015-11-13 | 1,675,100 | 504.00 | 509.00 | 499.90 | 501.50 | 00:00:00 | | 2015-11-16 | 1,065,600 | 499.40 | 503.50 | 496.40 | 503.00 | 00:00:00 | | 2015-11-19 | 871,900 | 515.50 | 516.50 | 505.50 | 508.50 | 00:00:00 | | 2015-11-20 | 2,037,100 | 517.00 | 517.50 | 506.50 | 510.00 | 00:00:00 | | 2015-11-24 | 1,273,700 | 501.00 | 504.00 | 493.60 | 502.00 | 00:00:00 | | 2015-11-25 | 938,100 | 503.50 | 510.00 | 498.70 | 505.00 | 00:00:00 | | 2015-11-30 | 1,243,900 | 506.50 | 509.50 | 503.50 | 509.00 | 00:00:00 | | 2015-12-07 | 590,400 | 502.50 | 510.50 | 502.50 | 504.00 | 00:00:00 | | 2015-12-08 | 1,070,900 | 505.00 | 507.50 | 492.00 | 496.90 | 00:00:00 | | 2015-12-09 | 829,300 | 502.50 | 506.00 | 493.60 | 497.50 | 00:00:00 | | 2015-12-14 | 924,200 | 487.90 | 493.30 | 484.00 | 485.20 | 00:00:00 | | 2015-12-15 | 1,183,800 | 489.90 | 499.80 | 485.40 | 495.20 | 00:00:00 | | 2015-12-16 | 1,622,700 | 499.20 | 500.67 | 482.80 | 495.10 | 00:00:00 | | 2015-12-17 | 1,569,600 | 504.50 | 507.50 | 500.50 | 503.00 | 00:00:00 | | 2015-12-18 | 1,622,200 | 501.00 | 509.50 | 497.50 | 504.00 | 00:00:00 | | 2015-12-21 | 1,381,000 | 506.00 | 516.50 | 503.00 | 511.50 | 00:00:00 | | 2015-12-22 | 787,200 | 512.50 | 515.50 | 506.50 | 507.50 | 00:00:00 | | 2015-12-23 | 536,800 | 512.00 | 512.63 | 505.50 | 508.50 | 00:00:00 | | 2015-12-30 | 1,636,200 | 515.00 | 515.00 | 509.50 | 511.00 | 00:00:00 | | 2015-12-31 | 177,600 | 511.00 | 512.00 | 506.50 | 509.50 | 00:00:00 | | 2016-01-04 | 1,051,100 | 507.00 | 507.00 | 495.60 | 502.00 | 00:00:00 | | 2016-01-12 | 1,493,100 | 483.90 | 485.50 | 478.00 | 483.00 | 00:00:00 | | 2016-01-13 | 1,027,300 | 486.20 | 487.30 | 480.30 | 481.10 | 00:00:00 | | 2016-02-04 | 1,800,400 | 477.50 | 478.00 | 451.10 | 455.50 | 00:00:00 | | 2016-02-05 | 1,921,100 | 455.00 | 464.20 | 452.80 | 455.70 | 00:00:00 | | 2016-02-11 | 1,860,300 | 402.00 | 403.60 | 390.30 | 401.00 | 00:00:00 | | 2016-02-12 | 1,374,500 | 403.20 | 407.10 | 399.80 | 405.70 | 00:00:00 | | 2016-03-24 | 486,100 | 463.20 | 467.00 | 459.20 | 462.40 | 00:00:00 | | 2016-03-29 | 419,900 | 466.40 | 466.40 | 459.10 | 464.00 | 00:00:00 | | 2016-03-30 | 559,500 | 470.70 | 475.60 | 461.60 | 473.40 | 00:00:00 | | 2016-04-04 | 604,900 | 474.30 | 480.40 | 472.70 | 476.10 | 00:00:00 | | 2016-04-05 | 702,200 | 475.80 | 475.80 | 454.20 | 459.00 | 00:00:00 | | 2016-04-06 | 882,000 | 462.90 | 471.30 | 461.40 | 470.30 | 00:00:00 | | 2016-04-11 | 793,800 | 454.30 | 458.50 | 450.50 | 451.30 | 00:00:00 | | 2016-04-12 | 691,000 | 453.40 | 458.00 | 450.00 | 456.20 | 00:00:00 | | 2016-04-13 | 701,300 | 460.60 | 466.80 | 456.00 | 465.40 | 00:00:00 | | 2016-04-18 | 886,400 | 469.70 | 474.40 | 467.90 | 473.60 | 00:00:00 | | 2016-04-21 | 629,000 | 475.80 | 476.30 | 468.90 | 470.90 | 00:00:00 | | 2016-04-22 | 922,000 | 468.20 | 475.00 | 468.00 | 469.60 | 00:00:00 | | 2016-04-26 | 439,900 | 478.80 | 481.20 | 475.90 | 479.90 | 00:00:00 | | 2016-04-27 | 465,700 | 478.30 | 487.00 | 476.60 | 484.00 | 00:00:00 | | 2016-04-28 | 446,200 | 486.00 | 487.70 | 478.00 | 481.20 | 00:00:00 | | 2016-04-29 | 721,500 | 477.80 | 481.00 | 468.00 | 468.50 | 00:00:00 | | 2016-05-10 | 315,700 | 467.00 | 472.30 | 463.80 | 467.60 | 00:00:00 | | 2016-05-11 | 363,700 | 465.70 | 469.50 | 460.50 | 463.90 | 00:00:00 | | 2016-05-19 | 1,152,700 | 432.00 | 436.30 | 427.10 | 430.00 | 00:00:00 | | 2016-05-20 | 1,284,200 | 436.60 | 436.60 | 427.10 | 431.70 | 00:00:00 | | 2016-05-31 | 1,855,600 | 428.70 | 432.00 | 424.70 | 432.00 | 00:00:00 | | 2016-06-01 | 712,700 | 430.50 | 430.50 | 417.20 | 421.10 | 00:00:00 | | 2016-06-02 | 817,300 | 419.00 | 422.80 | 414.20 | 415.60 | 00:00:00 | | 2016-06-03 | 1,250,300 | 421.00 | 428.30 | 417.80 | 422.00 | 00:00:00 | | 2016-06-06 | 1,064,300 | 425.00 | 435.90 | 423.30 | 434.10 | 00:00:00 | | 2016-06-13 | 1,205,100 | 404.90 | 405.90 | 396.30 | 399.40 | 00:00:00 | | 2016-06-16 | 1,853,000 | 380.00 | 384.80 | 375.90 | 381.80 | 00:00:00 | | 2016-06-17 | 2,209,700 | 385.30 | 393.20 | 384.40 | 391.00 | 00:00:00 | | 2016-06-21 | 1,686,400 | 425.00 | 431.90 | 412.14 | 430.10 | 00:00:00 | | 2016-06-22 | 1,697,100 | 424.20 | 440.80 | 424.20 | 435.10 | 00:00:00 | | 2016-06-27 | 2,177,500 | 412.30 | 418.60 | 388.40 | 392.30 | 00:00:00 | | 2016-06-28 | 1,992,300 | 404.00 | 417.67 | 399.00 | 403.00 | 00:00:00 | | 2016-06-29 | 1,866,300 | 409.50 | 416.40 | 403.80 | 414.10 | 00:00:00 | | 2016-07-11 | 1,385,000 | 430.90 | 440.80 | 426.80 | 438.80 | 00:00:00 | | 2016-07-18 | 714,500 | 447.10 | 452.90 | 441.30 | 449.20 | 00:00:00 | | 2016-07-26 | 848,700 | 457.70 | 459.80 | 450.00 | 450.50 | 00:00:00 | | 2016-07-27 | 1,258,800 | 450.30 | 456.30 | 449.20 | 449.20 | 00:00:00 | | 2016-07-28 | 1,506,100 | 451.00 | 453.70 | 441.10 | 441.10 | 00:00:00 | | 2016-07-29 | 1,008,500 | 443.30 | 446.70 | 440.12 | 445.00 | 00:00:00 | | 2016-08-11 | 716,000 | 463.10 | 465.80 | 456.00 | 463.60 | 00:00:00 | | 2016-08-12 | 319,300 | 466.20 | 466.50 | 460.50 | 464.70 | 00:00:00 | | 2016-08-15 | 368,900 | 466.20 | 466.20 | 461.25 | 465.20 | 00:00:00 | | 2016-09-06 | 1,165,600 | 479.70 | 486.70 | 469.20 | 470.10 | 00:00:00 | | 2016-09-07 | 960,300 | 472.20 | 474.30 | 462.00 | 473.70 | 00:00:00 | | 2016-10-10 | 839,300 | 472.70 | 473.60 | 466.30 | 471.20 | 00:00:00 | | 2016-10-24 | 596,400 | 485.70 | 489.50 | 482.90 | 484.90 | 00:00:00 | | 2016-10-27 | 1,372,600 | 495.50 | 496.00 | 488.10 | 496.00 | 00:00:00 | | 2016-10-28 | 1,942,700 | 491.30 | 496.20 | 475.80 | 490.40 | 00:00:00 | | 2016-11-08 | 813,900 | 486.00 | 489.90 | 482.30 | 487.80 | 00:00:00 | | 2016-11-09 | 1,657,100 | 473.00 | 498.60 | 462.93 | 498.10 | 00:00:00 | | 2016-11-17 | 1,857,300 | 472.00 | 480.00 | 467.00 | 478.10 | 00:00:00 | | 2016-11-18 | 1,863,600 | 472.60 | 476.10 | 466.20 | 473.50 | 00:00:00 | | | << < 21 22 > >> |
|
