|
 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 | | 2005-01-11 | 1,102,600 | 277.25 | 277.25 | 274.00 | 276.50 | 00:00:00 | | 2005-01-12 | 1,841,700 | 279.00 | 284.75 | 276.50 | 282.00 | 00:00:00 | | 2005-01-13 | 1,780,000 | 279.50 | 285.00 | 279.50 | 282.50 | 00:00:00 | | 2005-01-14 | 1,226,000 | 284.50 | 286.75 | 282.00 | 285.00 | 00:00:00 | | 2005-01-17 | 1,814,300 | 287.50 | 303.00 | 286.00 | 294.00 | 00:00:00 | | 2005-01-18 | 2,127,900 | 296.00 | 296.00 | 280.75 | 284.00 | 00:00:00 | | 2005-01-19 | 2,544,900 | 282.50 | 283.75 | 276.00 | 278.00 | 00:00:00 | | 2005-01-20 | 1,028,900 | 278.50 | 280.00 | 275.00 | 279.25 | 00:00:00 | | 2005-01-21 | 797,900 | 282.00 | 282.00 | 272.00 | 273.00 | 00:00:00 | | 2005-01-24 | 1,740,900 | 273.75 | 265.75 | 263.75 | 265.75 | 00:00:00 | | 2005-01-25 | 2,863,800 | 263.50 | 284.25 | 263.50 | 277.50 | 00:00:00 | | 2005-01-26 | 565,400 | 277.50 | 283.00 | 277.00 | 279.00 | 00:00:00 | | 2005-01-27 | 1,196,900 | 279.75 | 281.00 | 275.00 | 281.00 | 00:00:00 | | 2005-01-28 | 1,197,700 | 282.00 | 288.50 | 277.50 | 284.75 | 00:00:00 | | 2005-01-31 | 467,900 | 288.00 | 288.00 | 282.50 | 285.50 | 00:00:00 | | 2005-02-01 | 645,100 | 286.75 | 288.00 | 281.00 | 288.00 | 00:00:00 | | 2005-02-02 | 713,400 | 288.00 | 288.50 | 280.00 | 281.25 | 00:00:00 | | 2005-02-03 | 818,700 | 282.25 | 282.25 | 276.50 | 277.50 | 00:00:00 | | 2005-02-04 | 785,900 | 277.25 | 282.50 | 276.00 | 280.50 | 00:00:00 | | 2005-02-07 | 565,300 | 282.00 | 283.00 | 278.75 | 282.25 | 00:00:00 | | 2005-02-08 | 1,354,800 | 283.00 | 290.00 | 280.00 | 290.00 | 00:00:00 | | 2005-02-09 | 611,100 | 289.25 | 290.00 | 285.25 | 288.00 | 00:00:00 | | 2005-02-10 | 634,800 | 287.25 | 291.75 | 286.00 | 287.75 | 00:00:00 | | 2005-02-11 | 311,400 | 288.50 | 290.00 | 285.50 | 287.50 | 00:00:00 | | 2005-02-14 | 951,400 | 288.25 | 292.00 | 287.00 | 290.00 | 00:00:00 | | 2005-02-15 | 262,500 | 289.25 | 289.25 | 285.00 | 286.75 | 00:00:00 | | 2005-02-16 | 533,500 | 286.50 | 287.00 | 283.00 | 285.75 | 00:00:00 | | 2005-02-17 | 664,900 | 287.00 | 287.00 | 282.00 | 284.00 | 00:00:00 | | 2005-02-18 | 777,500 | 284.25 | 286.75 | 281.00 | 283.50 | 00:00:00 | | 2005-02-21 | 433,700 | 283.25 | 287.00 | 283.25 | 285.00 | 00:00:00 | | 2005-02-22 | 920,800 | 283.50 | 288.25 | 282.00 | 288.25 | 00:00:00 | | 2005-02-23 | 860,300 | 287.00 | 287.50 | 282.25 | 285.00 | 00:00:00 | | 2005-02-24 | 451,300 | 287.75 | 287.75 | 282.75 | 283.00 | 00:00:00 | | 2005-02-25 | 246,700 | 285.00 | 287.25 | 284.00 | 285.00 | 00:00:00 | | 2005-02-28 | 451,600 | 281.00 | 292.50 | 281.00 | 292.50 | 00:00:00 | | 2005-03-01 | 405,700 | 291.00 | 293.00 | 290.00 | 293.00 | 00:00:00 | | 2005-03-02 | 841,200 | 293.00 | 296.00 | 290.50 | 293.00 | 00:00:00 | | 2005-03-03 | 294,600 | 291.50 | 291.50 | 287.00 | 287.00 | 00:00:00 | | 2005-03-04 | 326,100 | 291.00 | 292.50 | 287.50 | 291.00 | 00:00:00 | | 2005-03-07 | 495,700 | 290.25 | 290.25 | 284.00 | 286.00 | 00:00:00 | | 2005-03-08 | 1,016,300 | 287.50 | 287.50 | 282.00 | 282.25 | 00:00:00 | | 2005-03-09 | 603,800 | 282.00 | 287.00 | 282.00 | 285.00 | 00:00:00 | | 2005-03-10 | 506,700 | 282.50 | 284.50 | 280.25 | 284.50 | 00:00:00 | | 2005-03-11 | 550,900 | 284.00 | 285.75 | 280.25 | 283.50 | 00:00:00 | | 2005-03-14 | 271,500 | 283.50 | 284.25 | 280.50 | 281.50 | 00:00:00 | | 2005-03-15 | 697,600 | 283.50 | 287.00 | 281.75 | 286.50 | 00:00:00 | | 2005-03-16 | 729,200 | 287.00 | 287.00 | 282.50 | 286.00 | 00:00:00 | | 2005-03-17 | 336,300 | 286.50 | 287.00 | 277.75 | 280.00 | 00:00:00 | | 2005-03-18 | 663,500 | 279.50 | 283.25 | 277.50 | 282.00 | 00:00:00 | | 2005-03-21 | 332,000 | 281.75 | 283.50 | 279.00 | 280.50 | 00:00:00 | | 2005-03-22 | 753,700 | 280.50 | 281.75 | 272.25 | 275.00 | 00:00:00 | | 2005-03-23 | 1,645,600 | 273.75 | 275.75 | 266.00 | 267.25 | 00:00:00 | | 2005-03-24 | 866,200 | 270.00 | 273.00 | 267.75 | 272.50 | 00:00:00 | | 2005-03-25 | 0 | 272.50 | 272.50 | 272.50 | 272.50 | 00:00:00 | | 2005-03-28 | 0 | 272.50 | 272.50 | 272.50 | 272.50 | 00:00:00 | | 2005-03-29 | 1,030,600 | 271.00 | 272.00 | 268.25 | 270.00 | 00:00:00 | | 2005-03-30 | 1,089,700 | 267.75 | 271.75 | 267.25 | 269.00 | 00:00:00 | | 2005-03-31 | 577,000 | 270.50 | 275.00 | 268.75 | 274.50 | 00:00:00 | | 2005-04-01 | 1,195,500 | 278.00 | 285.75 | 278.00 | 284.75 | 00:00:00 | | 2005-04-04 | 1,591,000 | 284.75 | 284.75 | 281.00 | 282.75 | 00:00:00 | | 2005-04-05 | 946,900 | 284.25 | 285.25 | 280.00 | 283.50 | 00:00:00 | | 2005-04-06 | 234,400 | 282.75 | 283.25 | 280.00 | 283.25 | 00:00:00 | | 2005-04-07 | 366,900 | 282.25 | 284.25 | 279.50 | 282.00 | 00:00:00 | | 2005-04-08 | 337,500 | 282.00 | 282.50 | 280.00 | 281.75 | 00:00:00 | | 2005-04-11 | 275,700 | 282.00 | 282.00 | 279.00 | 281.25 | 00:00:00 | | 2005-04-12 | 519,800 | 280.00 | 281.50 | 277.00 | 277.00 | 00:00:00 | | 2005-04-13 | 819,000 | 277.00 | 280.50 | 272.25 | 279.00 | 00:00:00 | | 2005-04-14 | 648,100 | 276.50 | 282.00 | 275.00 | 281.00 | 00:00:00 | | 2005-04-15 | 413,200 | 278.25 | 278.25 | 270.25 | 272.00 | 00:00:00 | | 2005-04-18 | 1,340,000 | 274.00 | 275.25 | 255.00 | 265.25 | 00:00:00 | | 2005-04-19 | 906,900 | 267.00 | 269.00 | 265.00 | 268.00 | 00:00:00 | | 2005-04-20 | 624,700 | 270.00 | 273.75 | 268.00 | 268.75 | 00:00:00 | | 2005-04-21 | 435,100 | 266.00 | 271.75 | 265.25 | 265.75 | 00:00:00 | | 2005-04-22 | 351,100 | 266.00 | 267.50 | 265.25 | 265.25 | 00:00:00 | | 2005-04-25 | 579,400 | 266.00 | 267.00 | 264.00 | 265.00 | 00:00:00 | | 2005-04-26 | 503,600 | 264.00 | 266.00 | 262.00 | 262.00 | 00:00:00 | | 2005-04-27 | 441,200 | 262.00 | 264.00 | 260.00 | 261.25 | 00:00:00 | | 2005-04-28 | 760,500 | 265.25 | 265.25 | 259.75 | 261.25 | 00:00:00 | | 2005-04-29 | 899,500 | 260.00 | 265.00 | 260.00 | 262.50 | 00:00:00 | | 2005-05-02 | 0 | 262.50 | 262.50 | 262.50 | 262.50 | 00:00:00 | | 2005-05-03 | 682,900 | 260.00 | 265.00 | 259.00 | 260.50 | 00:00:00 | | 2005-05-04 | 800,400 | 262.00 | 262.00 | 257.25 | 257.75 | 00:00:00 | | 2005-05-05 | 1,440,800 | 260.00 | 262.00 | 258.25 | 260.00 | 00:00:00 | | 2005-05-06 | 995,000 | 260.00 | 261.25 | 257.25 | 259.00 | 00:00:00 | | 2005-05-09 | 970,800 | 260.50 | 260.50 | 253.00 | 257.50 | 00:00:00 | | 2005-05-10 | 559,200 | 259.50 | 259.50 | 253.00 | 256.25 | 00:00:00 | | 2005-05-11 | 590,800 | 254.75 | 256.75 | 254.75 | 256.00 | 00:00:00 | | 2005-05-12 | 1,122,000 | 257.50 | 264.00 | 256.50 | 261.50 | 00:00:00 | | 2005-05-13 | 1,130,500 | 260.00 | 265.00 | 260.00 | 264.00 | 00:00:00 | | 2005-05-16 | 544,200 | 265.00 | 265.50 | 262.00 | 264.00 | 00:00:00 | | 2005-05-17 | 978,300 | 264.00 | 269.50 | 264.00 | 268.00 | 00:00:00 | | 2005-05-18 | 1,569,000 | 270.00 | 275.00 | 268.00 | 275.00 | 00:00:00 | | 2005-05-19 | 933,200 | 278.00 | 281.00 | 275.00 | 275.00 | 00:00:00 | | 2005-05-20 | 982,500 | 276.75 | 276.75 | 270.00 | 274.00 | 00:00:00 | | 2005-05-23 | 811,100 | 276.50 | 276.75 | 273.75 | 275.00 | 00:00:00 | | 2005-05-24 | 1,347,800 | 280.00 | 282.00 | 278.00 | 278.50 | 00:00:00 | | 2005-05-25 | 359,500 | 280.00 | 280.00 | 277.25 | 279.00 | 00:00:00 | | 2005-05-26 | 580,300 | 280.50 | 283.00 | 279.25 | 281.00 | 00:00:00 | | 2005-05-27 | 499,700 | 278.25 | 282.00 | 278.00 | 280.00 | 00:00:00 | | 2005-05-30 | 0 | 280.00 | 280.00 | 280.00 | 280.00 | 00:00:00 | | 2005-05-31 | 1,724,700 | 277.00 | 289.75 | 275.00 | 275.00 | 00:00:00 | | 2005-06-01 | 685,000 | 280.00 | 284.75 | 279.00 | 284.25 | 00:00:00 | | 2005-06-02 | 876,500 | 286.00 | 292.50 | 283.00 | 292.50 | 00:00:00 | | 2005-06-03 | 0 | 292.50 | 292.50 | 292.50 | 292.50 | 00:00:00 | | 2005-06-06 | 1,043,300 | 293.00 | 294.25 | 288.00 | 293.00 | 00:00:00 | | 2005-06-07 | 640,700 | 294.00 | 294.75 | 290.75 | 294.50 | 00:00:00 | | 2005-06-08 | 248,800 | 292.75 | 295.00 | 290.00 | 292.00 | 00:00:00 | | 2005-06-09 | 959,500 | 293.75 | 293.75 | 289.00 | 290.00 | 00:00:00 | | 2005-06-10 | 447,500 | 292.75 | 294.25 | 289.25 | 292.50 | 00:00:00 | | 2005-06-13 | 784,500 | 294.00 | 298.00 | 292.50 | 294.00 | 00:00:00 | | 2005-06-14 | 492,100 | 294.00 | 294.00 | 290.25 | 291.00 | 00:00:00 | | 2005-06-15 | 442,300 | 293.75 | 294.00 | 291.25 | 291.25 | 00:00:00 | | 2005-06-16 | 1,230,000 | 293.75 | 305.50 | 293.50 | 300.75 | 00:00:00 | | 2005-06-17 | 1,258,200 | 296.25 | 306.75 | 296.25 | 302.00 | 00:00:00 | | 2005-06-20 | 592,200 | 304.75 | 306.50 | 298.75 | 299.50 | 00:00:00 | | 2005-06-21 | 989,800 | 306.50 | 306.50 | 297.00 | 300.00 | 00:00:00 | | 2005-06-22 | 995,800 | 300.00 | 305.00 | 300.00 | 305.00 | 00:00:00 | | 2005-06-23 | 287,000 | 305.00 | 306.25 | 301.00 | 304.00 | 00:00:00 | | 2005-06-24 | 491,600 | 304.00 | 304.00 | 299.00 | 299.50 | 00:00:00 | | 2005-06-27 | 421,300 | 300.50 | 300.50 | 293.50 | 294.75 | 00:00:00 | | 2005-06-28 | 492,500 | 295.25 | 300.00 | 294.25 | 294.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
