|
 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 | | 2005-06-28 | 492,500 | 295.25 | 300.00 | 294.25 | 294.50 | 00:00:00 | | 2005-06-29 | 634,300 | 299.75 | 299.75 | 295.75 | 295.75 | 00:00:00 | | 2005-06-30 | 668,300 | 296.00 | 298.00 | 295.00 | 297.00 | 00:00:00 | | 2005-07-01 | 743,300 | 297.00 | 303.50 | 297.00 | 302.00 | 00:00:00 | | 2005-07-04 | 262,100 | 301.00 | 303.75 | 300.75 | 302.00 | 00:00:00 | | 2005-07-05 | 646,500 | 304.25 | 305.00 | 302.50 | 305.00 | 00:00:00 | | 2005-07-06 | 994,600 | 305.50 | 316.00 | 304.00 | 315.00 | 00:00:00 | | 2005-07-07 | 1,102,600 | 314.75 | 314.75 | 298.00 | 314.00 | 00:00:00 | | 2005-07-08 | 855,800 | 315.00 | 324.75 | 314.50 | 323.50 | 00:00:00 | | 2005-07-11 | 1,539,600 | 325.00 | 327.75 | 317.50 | 326.00 | 00:00:00 | | 2005-07-12 | 642,600 | 324.25 | 327.00 | 320.00 | 323.00 | 00:00:00 | | 2005-07-13 | 1,974,600 | 324.00 | 324.00 | 312.75 | 312.75 | 00:00:00 | | 2005-07-14 | 2,167,800 | 315.00 | 315.50 | 311.25 | 311.25 | 00:00:00 | | 2005-07-15 | 3,213,000 | 311.50 | 315.00 | 310.50 | 314.00 | 00:00:00 | | 2005-07-18 | 1,674,200 | 313.75 | 315.00 | 311.25 | 311.25 | 00:00:00 | | 2005-07-19 | 2,567,300 | 310.00 | 315.25 | 310.00 | 315.25 | 00:00:00 | | 2005-07-20 | 3,914,600 | 314.25 | 317.75 | 314.00 | 317.00 | 00:00:00 | | 2005-07-21 | 2,072,500 | 319.00 | 319.75 | 314.00 | 317.75 | 00:00:00 | | 2005-07-22 | 1,880,000 | 317.75 | 322.00 | 317.25 | 320.25 | 00:00:00 | | 2005-07-25 | 946,100 | 321.75 | 322.50 | 317.00 | 317.25 | 00:00:00 | | 2005-07-26 | 766,300 | 315.00 | 317.25 | 314.00 | 314.25 | 00:00:00 | | 2005-07-27 | 3,311,900 | 309.75 | 311.75 | 300.00 | 303.00 | 00:00:00 | | 2005-07-28 | 3,344,700 | 302.50 | 306.25 | 302.00 | 304.50 | 00:00:00 | | 2005-07-29 | 4,304,300 | 304.00 | 308.00 | 304.00 | 306.25 | 00:00:00 | | 2005-08-01 | 1,719,600 | 307.00 | 316.50 | 303.50 | 315.00 | 00:00:00 | | 2005-08-02 | 1,010,000 | 313.75 | 317.25 | 313.00 | 315.00 | 00:00:00 | | 2005-08-03 | 1,823,500 | 313.75 | 323.00 | 313.75 | 319.75 | 00:00:00 | | 2005-08-04 | 3,284,100 | 317.75 | 321.75 | 315.25 | 317.50 | 00:00:00 | | 2005-08-05 | 1,106,800 | 318.00 | 323.00 | 317.50 | 318.00 | 00:00:00 | | 2005-08-08 | 626,800 | 320.00 | 320.00 | 316.50 | 317.00 | 00:00:00 | | 2005-08-09 | 750,400 | 317.75 | 317.75 | 314.50 | 315.75 | 00:00:00 | | 2005-08-10 | 1,859,700 | 316.25 | 316.25 | 312.25 | 313.25 | 00:00:00 | | 2005-08-11 | 2,027,800 | 312.00 | 313.50 | 309.00 | 312.00 | 00:00:00 | | 2005-08-12 | 4,862,400 | 317.00 | 333.00 | 317.00 | 322.25 | 00:00:00 | | 2005-08-15 | 2,622,900 | 323.00 | 329.50 | 323.00 | 326.50 | 00:00:00 | | 2005-08-16 | 6,029,700 | 327.75 | 328.50 | 323.25 | 325.00 | 00:00:00 | | 2005-08-17 | 909,300 | 327.00 | 327.00 | 318.00 | 320.75 | 00:00:00 | | 2005-08-18 | 2,243,600 | 323.00 | 326.75 | 320.50 | 321.25 | 00:00:00 | | 2005-08-19 | 730,700 | 322.00 | 323.25 | 317.00 | 317.00 | 00:00:00 | | 2005-08-22 | 1,397,700 | 319.00 | 322.50 | 317.50 | 319.75 | 00:00:00 | | 2005-08-23 | 2,035,800 | 320.00 | 320.75 | 317.25 | 319.00 | 00:00:00 | | 2005-08-24 | 1,607,700 | 319.50 | 319.75 | 316.50 | 318.50 | 00:00:00 | | 2005-08-25 | 2,159,100 | 318.00 | 319.00 | 316.50 | 316.50 | 00:00:00 | | 2005-08-26 | 524,300 | 318.50 | 318.50 | 316.50 | 318.00 | 00:00:00 | | 2005-08-29 | 0 | 318.00 | 318.00 | 318.00 | 318.00 | 00:00:00 | | 2005-08-30 | 476,500 | 318.75 | 320.00 | 315.75 | 315.75 | 00:00:00 | | 2005-08-31 | 861,000 | 316.75 | 318.25 | 315.75 | 317.25 | 00:00:00 | | 2005-09-01 | 978,000 | 318.00 | 319.25 | 315.00 | 315.25 | 00:00:00 | | 2005-09-02 | 1,268,400 | 316.75 | 318.25 | 316.25 | 318.25 | 00:00:00 | | 2005-09-05 | 747,100 | 318.00 | 318.00 | 316.25 | 317.00 | 00:00:00 | | 2005-09-06 | 2,442,000 | 318.00 | 326.50 | 318.00 | 326.00 | 00:00:00 | | 2005-09-07 | 9,970,100 | 327.00 | 345.50 | 327.00 | 345.50 | 00:00:00 | | 2005-09-08 | 5,944,800 | 343.50 | 349.00 | 341.00 | 345.00 | 00:00:00 | | 2005-09-09 | 1,287,600 | 346.75 | 349.25 | 343.00 | 348.50 | 00:00:00 | | 2005-09-12 | 3,780,400 | 348.25 | 357.75 | 347.75 | 356.00 | 00:00:00 | | 2005-09-13 | 10,963,000 | 354.00 | 355.25 | 352.25 | 354.00 | 00:00:00 | | 2005-09-14 | 7,295,200 | 352.75 | 357.75 | 350.00 | 356.25 | 00:00:00 | | 2005-09-15 | 9,392,500 | 357.25 | 362.00 | 354.50 | 361.75 | 00:00:00 | | 2005-09-16 | 2,138,500 | 361.50 | 367.00 | 360.00 | 362.50 | 00:00:00 | | 2005-09-19 | 3,512,000 | 360.00 | 368.50 | 360.00 | 368.50 | 00:00:00 | | 2005-09-20 | 8,882,000 | 367.00 | 374.50 | 366.00 | 370.25 | 00:00:00 | | 2005-09-21 | 3,217,400 | 366.25 | 367.75 | 360.75 | 360.75 | 00:00:00 | | 2005-09-22 | 2,681,200 | 361.50 | 364.75 | 355.75 | 355.75 | 00:00:00 | | 2005-09-23 | 7,529,800 | 356.00 | 358.50 | 353.00 | 356.00 | 00:00:00 | | 2005-09-26 | 2,880,700 | 359.25 | 359.25 | 353.00 | 353.00 | 00:00:00 | | 2005-09-27 | 7,274,700 | 354.00 | 354.25 | 350.50 | 351.00 | 00:00:00 | | 2005-09-28 | 5,284,400 | 351.00 | 358.00 | 351.00 | 357.25 | 00:00:00 | | 2005-09-29 | 7,537,000 | 358.00 | 373.25 | 357.75 | 369.00 | 00:00:00 | | 2005-09-30 | 3,221,300 | 371.25 | 372.00 | 365.00 | 366.00 | 00:00:00 | | 2005-10-03 | 12,275,300 | 367.25 | 375.00 | 366.25 | 373.00 | 00:00:00 | | 2005-10-04 | 1,608,200 | 375.00 | 378.00 | 370.75 | 373.00 | 00:00:00 | | 2005-10-05 | 1,559,400 | 371.25 | 375.00 | 369.00 | 370.00 | 00:00:00 | | 2005-10-06 | 2,160,000 | 368.25 | 368.25 | 358.00 | 358.00 | 00:00:00 | | 2005-10-07 | 2,102,900 | 355.75 | 360.00 | 355.50 | 358.50 | 00:00:00 | | 2005-10-10 | 560,800 | 360.75 | 363.50 | 356.50 | 356.50 | 00:00:00 | | 2005-10-11 | 4,558,600 | 355.50 | 364.75 | 355.50 | 362.75 | 00:00:00 | | 2005-10-12 | 1,182,500 | 363.00 | 363.50 | 355.75 | 355.75 | 00:00:00 | | 2005-10-13 | 2,371,800 | 356.75 | 357.00 | 347.00 | 348.00 | 00:00:00 | | 2005-10-14 | 2,330,800 | 347.00 | 351.50 | 339.00 | 339.00 | 00:00:00 | | 2005-10-17 | 1,375,400 | 342.00 | 345.00 | 339.00 | 344.00 | 00:00:00 | | 2005-10-18 | 2,427,500 | 343.00 | 345.00 | 340.75 | 341.00 | 00:00:00 | | 2005-10-19 | 3,965,100 | 338.00 | 339.75 | 327.50 | 337.00 | 00:00:00 | | 2005-10-20 | 7,160,400 | 343.00 | 350.25 | 338.25 | 345.75 | 00:00:00 | | 2005-10-21 | 1,881,600 | 342.00 | 345.00 | 341.00 | 342.00 | 00:00:00 | | 2005-10-24 | 1,835,800 | 340.00 | 347.50 | 340.00 | 345.50 | 00:00:00 | | 2005-10-25 | 3,544,200 | 345.00 | 350.75 | 345.00 | 345.75 | 00:00:00 | | 2005-10-26 | 846,300 | 345.75 | 347.00 | 342.50 | 345.75 | 00:00:00 | | 2005-10-27 | 775,100 | 343.00 | 344.50 | 340.50 | 341.50 | 00:00:00 | | 2005-10-28 | 1,289,200 | 341.25 | 341.50 | 335.00 | 336.50 | 00:00:00 | | 2005-10-31 | 2,747,500 | 342.00 | 348.25 | 341.00 | 345.50 | 00:00:00 | | 2005-11-01 | 2,801,200 | 346.25 | 347.75 | 344.50 | 346.75 | 00:00:00 | | 2005-11-02 | 4,354,300 | 344.00 | 348.75 | 344.00 | 346.75 | 00:00:00 | | 2005-11-03 | 4,078,900 | 349.50 | 350.00 | 347.25 | 349.50 | 00:00:00 | | 2005-11-04 | 2,251,000 | 349.75 | 351.25 | 346.25 | 347.50 | 00:00:00 | | 2005-11-07 | 1,605,700 | 348.75 | 352.00 | 348.75 | 350.00 | 00:00:00 | | 2005-11-08 | 3,416,400 | 351.00 | 352.50 | 348.00 | 350.25 | 00:00:00 | | 2005-11-09 | 2,602,000 | 353.50 | 353.50 | 343.50 | 344.00 | 00:00:00 | | 2005-11-10 | 3,234,700 | 346.25 | 346.25 | 335.00 | 344.75 | 00:00:00 | | 2005-11-11 | 1,807,800 | 346.00 | 354.00 | 345.00 | 352.50 | 00:00:00 | | 2005-11-14 | 909,000 | 352.50 | 354.00 | 348.25 | 354.00 | 00:00:00 | | 2005-11-15 | 2,878,800 | 354.25 | 354.25 | 350.75 | 351.00 | 00:00:00 | | 2005-11-16 | 3,661,600 | 349.00 | 354.00 | 346.00 | 350.50 | 00:00:00 | | 2005-11-17 | 1,966,500 | 353.75 | 359.25 | 352.25 | 358.25 | 00:00:00 | | 2005-11-18 | 3,717,400 | 360.00 | 368.25 | 357.00 | 365.00 | 00:00:00 | | 2005-11-21 | 1,973,100 | 368.50 | 369.75 | 362.75 | 365.50 | 00:00:00 | | 2005-11-22 | 2,018,500 | 371.25 | 371.75 | 360.75 | 360.75 | 00:00:00 | | 2005-11-23 | 2,350,900 | 362.75 | 364.50 | 358.75 | 359.25 | 00:00:00 | | 2005-11-24 | 12,563,800 | 357.25 | 369.75 | 348.25 | 368.50 | 00:00:00 | | 2005-11-25 | 6,247,300 | 369.50 | 371.25 | 365.50 | 370.75 | 00:00:00 | | 2005-11-28 | 3,306,600 | 369.75 | 370.50 | 365.25 | 365.50 | 00:00:00 | | 2005-11-29 | 2,762,700 | 367.00 | 368.75 | 364.25 | 367.00 | 00:00:00 | | 2005-11-30 | 2,070,600 | 365.00 | 366.50 | 362.50 | 362.50 | 00:00:00 | | 2005-12-01 | 4,723,700 | 362.25 | 364.25 | 360.25 | 361.00 | 00:00:00 | | 2005-12-02 | 1,895,600 | 363.50 | 364.75 | 360.75 | 362.50 | 00:00:00 | | 2005-12-05 | 2,697,600 | 362.50 | 365.00 | 360.25 | 362.00 | 00:00:00 | | 2005-12-06 | 4,900,500 | 364.25 | 368.00 | 363.75 | 366.25 | 00:00:00 | | 2005-12-07 | 3,853,700 | 367.00 | 369.50 | 365.75 | 369.00 | 00:00:00 | | 2005-12-08 | 2,110,700 | 364.75 | 367.75 | 363.00 | 367.00 | 00:00:00 | | 2005-12-09 | 1,712,100 | 363.00 | 371.75 | 363.00 | 370.00 | 00:00:00 | | 2005-12-12 | 1,896,400 | 372.00 | 373.50 | 370.00 | 372.25 | 00:00:00 | | 2005-12-13 | 3,076,900 | 374.50 | 376.25 | 372.00 | 374.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
