|
 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 | | 2006-05-30 | 4,618,900 | 505.00 | 510.00 | 478.08 | 491.25 | 00:00:00 | | 2006-05-31 | 10,071,800 | 475.00 | 494.24 | 464.17 | 493.00 | 00:00:00 | | 2006-06-01 | 3,620,200 | 480.00 | 516.50 | 479.50 | 484.00 | 00:00:00 | | 2006-06-02 | 3,081,100 | 499.75 | 504.00 | 488.30 | 501.00 | 00:00:00 | | 2006-06-05 | 8,476,800 | 509.00 | 512.40 | 494.40 | 498.00 | 00:00:00 | | 2006-06-06 | 7,389,200 | 507.00 | 507.00 | 481.45 | 487.75 | 00:00:00 | | 2006-06-07 | 4,689,100 | 484.00 | 487.75 | 478.25 | 485.75 | 00:00:00 | | 2006-06-08 | 4,756,300 | 481.00 | 483.25 | 459.25 | 461.00 | 00:00:00 | | 2006-06-09 | 3,010,100 | 462.00 | 489.00 | 462.00 | 477.50 | 00:00:00 | | 2006-06-12 | 4,105,300 | 469.50 | 487.90 | 472.25 | 475.50 | 00:00:00 | | 2006-06-13 | 5,981,900 | 460.00 | 466.25 | 453.00 | 464.00 | 00:00:00 | | 2006-06-14 | 3,046,100 | 470.25 | 468.90 | 458.83 | 465.25 | 00:00:00 | | 2006-06-15 | 5,979,400 | 472.00 | 484.30 | 470.00 | 476.75 | 00:00:00 | | 2006-06-16 | 5,427,800 | 488.25 | 497.00 | 481.12 | 483.75 | 00:00:00 | | 2006-06-19 | 2,372,200 | 494.00 | 493.50 | 479.55 | 480.75 | 00:00:00 | | 2006-06-20 | 3,636,300 | 473.75 | 478.22 | 474.00 | 477.00 | 00:00:00 | | 2006-06-21 | 2,297,200 | 491.75 | 481.75 | 473.50 | 479.50 | 00:00:00 | | 2006-06-22 | 4,081,500 | 491.00 | 491.00 | 479.00 | 482.75 | 00:00:00 | | 2006-06-23 | 1,599,400 | 482.75 | 485.73 | 478.50 | 479.50 | 00:00:00 | | 2006-06-26 | 1,795,500 | 486.50 | 482.03 | 476.80 | 482.00 | 00:00:00 | | 2006-06-27 | 4,582,600 | 489.25 | 492.00 | 479.50 | 484.25 | 00:00:00 | | 2006-06-28 | 6,590,700 | 477.00 | 510.80 | 480.50 | 500.00 | 00:00:00 | | 2006-06-29 | 15,930,100 | 509.00 | 512.75 | 504.00 | 508.75 | 00:00:00 | | 2006-06-30 | 6,245,700 | 523.00 | 523.00 | 494.75 | 498.00 | 00:00:00 | | 2006-07-03 | 5,715,700 | 500.00 | 503.50 | 496.75 | 499.50 | 00:00:00 | | 2006-07-04 | 4,775,400 | 504.50 | 508.75 | 493.50 | 503.50 | 00:00:00 | | 2006-07-05 | 1,664,300 | 496.75 | 502.50 | 494.50 | 495.50 | 00:00:00 | | 2006-07-06 | 2,341,200 | 494.00 | 499.00 | 490.25 | 494.00 | 00:00:00 | | 2006-07-07 | 1,388,900 | 486.50 | 495.75 | 486.50 | 491.00 | 00:00:00 | | 2006-07-10 | 1,492,900 | 486.50 | 490.00 | 475.00 | 487.50 | 00:00:00 | | 2006-07-11 | 1,667,800 | 482.25 | 486.00 | 475.75 | 478.50 | 00:00:00 | | 2006-07-12 | 1,557,700 | 479.75 | 499.00 | 479.75 | 485.00 | 00:00:00 | | 2006-07-13 | 1,401,000 | 479.00 | 483.75 | 464.75 | 471.25 | 00:00:00 | | 2006-07-14 | 6,731,600 | 460.00 | 473.75 | 460.00 | 468.25 | 00:00:00 | | 2006-07-17 | 2,262,000 | 460.00 | 465.00 | 455.00 | 457.25 | 00:00:00 | | 2006-07-18 | 3,231,700 | 451.00 | 464.25 | 451.00 | 460.00 | 00:00:00 | | 2006-07-19 | 3,707,800 | 478.75 | 481.50 | 462.00 | 479.75 | 00:00:00 | | 2006-07-20 | 1,766,200 | 472.50 | 492.50 | 472.50 | 477.75 | 00:00:00 | | 2006-07-21 | 4,266,100 | 473.00 | 479.00 | 456.50 | 459.00 | 00:00:00 | | 2006-07-24 | 2,871,100 | 459.00 | 487.25 | 459.00 | 486.00 | 00:00:00 | | 2006-07-25 | 1,117,800 | 491.25 | 491.25 | 478.00 | 481.75 | 00:00:00 | | 2006-07-26 | 4,054,500 | 470.75 | 473.75 | 463.50 | 465.25 | 00:00:00 | | 2006-07-27 | 2,192,900 | 466.50 | 480.50 | 463.00 | 477.25 | 00:00:00 | | 2006-07-28 | 1,149,300 | 477.25 | 480.00 | 468.00 | 480.00 | 00:00:00 | | 2006-07-31 | 2,951,600 | 463.00 | 478.00 | 463.00 | 470.75 | 00:00:00 | | 2006-08-01 | 2,206,500 | 469.50 | 472.00 | 460.00 | 464.25 | 00:00:00 | | 2006-08-02 | 2,118,300 | 462.25 | 475.25 | 461.75 | 474.50 | 00:00:00 | | 2006-08-04 | 2,627,800 | 465.25 | 465.25 | 456.50 | 458.50 | 00:00:00 | | 2006-08-07 | 3,551,800 | 450.50 | 457.00 | 447.25 | 449.00 | 00:00:00 | | 2006-08-08 | 4,411,200 | 454.50 | 462.75 | 453.00 | 460.25 | 00:00:00 | | 2006-08-09 | 3,073,400 | 465.25 | 469.75 | 458.00 | 463.50 | 00:00:00 | | 2006-08-10 | 7,343,200 | 463.25 | 463.25 | 449.00 | 450.25 | 00:00:00 | | 2006-08-11 | 2,554,900 | 450.00 | 457.50 | 445.50 | 449.50 | 00:00:00 | | 2006-08-14 | 6,104,300 | 457.25 | 462.00 | 454.50 | 462.00 | 00:00:00 | | 2006-08-15 | 2,699,700 | 462.00 | 468.50 | 455.50 | 467.50 | 00:00:00 | | 2006-08-16 | 2,514,800 | 463.00 | 474.25 | 457.75 | 470.75 | 00:00:00 | | 2006-08-17 | 2,402,000 | 468.00 | 476.50 | 468.00 | 473.25 | 00:00:00 | | 2006-08-18 | 3,776,900 | 475.00 | 476.50 | 471.25 | 473.00 | 00:00:00 | | 2006-08-21 | 4,233,100 | 470.00 | 473.75 | 468.75 | 471.00 | 00:00:00 | | 2006-08-22 | 3,810,400 | 469.00 | 470.50 | 463.50 | 467.25 | 00:00:00 | | 2006-08-23 | 4,999,800 | 470.00 | 470.00 | 457.00 | 458.25 | 00:00:00 | | 2006-08-24 | 3,100,200 | 457.00 | 459.25 | 450.75 | 456.50 | 00:00:00 | | 2006-08-25 | 1,373,400 | 454.50 | 460.50 | 453.50 | 459.00 | 00:00:00 | | 2006-08-29 | 2,428,700 | 460.00 | 462.00 | 450.00 | 459.75 | 00:00:00 | | 2006-08-30 | 2,746,300 | 462.75 | 465.00 | 459.50 | 461.50 | 00:00:00 | | 2006-08-31 | 5,618,200 | 460.00 | 463.75 | 458.00 | 462.75 | 00:00:00 | | 2006-09-01 | 3,130,200 | 466.50 | 469.00 | 463.50 | 467.50 | 00:00:00 | | 2006-09-04 | 4,411,500 | 467.50 | 473.75 | 467.50 | 473.00 | 00:00:00 | | 2006-09-05 | 3,007,800 | 473.00 | 475.50 | 472.00 | 474.00 | 00:00:00 | | 2006-09-06 | 3,574,100 | 470.00 | 474.50 | 459.25 | 460.00 | 00:00:00 | | 2006-09-07 | 4,194,400 | 456.00 | 457.00 | 447.75 | 450.00 | 00:00:00 | | 2006-09-08 | 4,169,700 | 453.00 | 466.25 | 450.00 | 466.00 | 00:00:00 | | 2006-09-11 | 5,461,000 | 461.50 | 469.50 | 460.25 | 469.50 | 00:00:00 | | 2006-09-12 | 4,923,900 | 473.00 | 474.75 | 465.75 | 474.75 | 00:00:00 | | 2006-09-13 | 10,535,200 | 475.00 | 494.00 | 474.00 | 493.25 | 00:00:00 | | 2006-09-14 | 7,566,000 | 491.50 | 502.50 | 488.00 | 497.00 | 00:00:00 | | 2006-09-15 | 4,018,800 | 497.00 | 505.00 | 494.75 | 495.50 | 00:00:00 | | 2006-09-18 | 2,314,300 | 498.75 | 504.00 | 494.75 | 496.00 | 00:00:00 | | 2006-09-19 | 4,454,700 | 494.00 | 495.50 | 487.50 | 489.00 | 00:00:00 | | 2006-09-20 | 5,349,700 | 486.25 | 502.50 | 486.25 | 502.25 | 00:00:00 | | 2006-09-21 | 8,597,300 | 505.50 | 536.00 | 505.25 | 523.00 | 00:00:00 | | 2006-09-22 | 4,268,200 | 518.25 | 518.25 | 510.00 | 513.00 | 00:00:00 | | 2006-09-25 | 4,396,300 | 513.00 | 525.25 | 506.00 | 509.00 | 00:00:00 | | 2006-09-26 | 4,948,500 | 513.75 | 513.75 | 501.75 | 507.00 | 00:00:00 | | 2006-09-27 | 8,960,800 | 506.25 | 520.75 | 506.25 | 520.25 | 00:00:00 | | 2006-09-28 | 7,259,000 | 519.00 | 519.50 | 503.25 | 509.00 | 00:00:00 | | 2006-09-29 | 7,431,300 | 514.25 | 518.00 | 505.25 | 516.00 | 00:00:00 | | 2006-10-02 | 3,035,600 | 509.50 | 516.75 | 509.25 | 511.75 | 00:00:00 | | 2006-10-03 | 2,219,800 | 505.75 | 509.50 | 500.25 | 509.50 | 00:00:00 | | 2006-10-04 | 3,216,600 | 510.00 | 519.75 | 504.25 | 519.75 | 00:00:00 | | 2006-10-05 | 4,871,100 | 527.50 | 529.00 | 504.25 | 513.00 | 00:00:00 | | 2006-10-06 | 3,119,700 | 509.00 | 521.25 | 509.00 | 521.00 | 00:00:00 | | 2006-10-09 | 3,600,000 | 513.00 | 518.00 | 507.25 | 516.75 | 00:00:00 | | 2006-10-11 | 3,655,800 | 525.25 | 527.75 | 518.00 | 518.00 | 00:00:00 | | 2006-10-12 | 1,414,000 | 525.00 | 527.50 | 521.50 | 525.75 | 00:00:00 | | 2006-10-13 | 2,469,200 | 522.50 | 523.75 | 518.00 | 519.50 | 00:00:00 | | 2006-10-16 | 2,973,800 | 516.00 | 516.00 | 513.25 | 513.25 | 00:00:00 | | 2006-10-17 | 1,989,300 | 516.00 | 516.00 | 506.25 | 507.75 | 00:00:00 | | 2006-10-18 | 1,642,700 | 512.50 | 523.25 | 511.00 | 516.75 | 00:00:00 | | 2006-10-19 | 2,167,800 | 513.25 | 519.00 | 506.25 | 511.50 | 00:00:00 | | 2006-10-20 | 2,484,200 | 515.00 | 520.50 | 511.00 | 520.00 | 00:00:00 | | 2006-10-23 | 2,187,400 | 525.50 | 525.50 | 517.50 | 520.00 | 00:00:00 | | 2006-10-24 | 714,400 | 522.50 | 525.00 | 514.25 | 517.50 | 00:00:00 | | 2006-10-25 | 4,870,000 | 513.00 | 518.50 | 508.00 | 512.75 | 00:00:00 | | 2006-10-26 | 829,300 | 510.50 | 515.50 | 510.50 | 513.50 | 00:00:00 | | 2006-10-27 | 3,279,800 | 514.75 | 518.00 | 502.75 | 504.00 | 00:00:00 | | 2006-10-30 | 4,846,100 | 501.00 | 504.25 | 497.00 | 498.50 | 00:00:00 | | 2006-10-31 | 4,170,900 | 496.25 | 510.00 | 496.00 | 509.00 | 00:00:00 | | 2006-11-01 | 2,461,000 | 507.50 | 525.25 | 507.50 | 509.00 | 00:00:00 | | 2006-11-02 | 1,424,000 | 503.75 | 509.75 | 501.25 | 507.00 | 00:00:00 | | 2006-11-03 | 1,125,800 | 509.50 | 510.00 | 502.75 | 504.75 | 00:00:00 | | 2006-11-06 | 2,609,900 | 501.25 | 513.25 | 501.25 | 512.75 | 00:00:00 | | 2006-11-07 | 3,625,100 | 510.25 | 528.75 | 510.25 | 528.00 | 00:00:00 | | 2006-11-08 | 5,449,400 | 528.50 | 530.00 | 507.00 | 513.00 | 00:00:00 | | 2006-11-09 | 4,928,500 | 516.00 | 516.00 | 503.75 | 506.00 | 00:00:00 | | 2006-11-10 | 3,249,600 | 506.00 | 506.00 | 497.75 | 503.75 | 00:00:00 | | 2006-11-13 | 1,849,500 | 502.00 | 510.25 | 502.00 | 507.50 | 00:00:00 | | 2006-11-14 | 3,138,400 | 504.25 | 509.00 | 502.75 | 506.25 | 00:00:00 | | 2006-11-15 | 10,066,900 | 512.50 | 513.00 | 475.00 | 490.00 | 00:00:00 | | 2006-11-16 | 4,554,100 | 485.50 | 491.75 | 483.25 | 487.25 | 00:00:00 | | 2006-11-17 | 2,420,100 | 490.00 | 492.00 | 479.50 | 482.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
