|
 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 | | 2006-11-17 | 2,420,100 | 490.00 | 492.00 | 479.50 | 482.50 | 00:00:00 | | 2006-11-20 | 5,031,000 | 474.25 | 489.00 | 474.25 | 486.50 | 00:00:00 | | 2006-11-21 | 11,941,700 | 492.00 | 496.50 | 475.00 | 478.00 | 00:00:00 | | 2006-11-22 | 9,008,500 | 475.75 | 482.50 | 466.75 | 469.50 | 00:00:00 | | 2006-11-23 | 12,931,000 | 470.00 | 479.75 | 470.00 | 476.50 | 00:00:00 | | 2006-11-24 | 3,340,000 | 477.75 | 477.75 | 466.25 | 470.75 | 00:00:00 | | 2006-11-27 | 6,794,400 | 474.00 | 474.00 | 464.50 | 465.00 | 00:00:00 | | 2006-11-28 | 9,024,000 | 468.00 | 468.00 | 457.25 | 461.00 | 00:00:00 | | 2006-11-29 | 8,231,100 | 459.75 | 467.50 | 455.00 | 465.50 | 00:00:00 | | 2006-11-30 | 4,945,900 | 462.50 | 465.00 | 457.75 | 457.75 | 00:00:00 | | 2006-12-01 | 8,938,600 | 462.25 | 462.25 | 447.50 | 449.75 | 00:00:00 | | 2006-12-04 | 12,686,800 | 447.50 | 452.00 | 441.00 | 445.25 | 00:00:00 | | 2006-12-05 | 7,506,200 | 452.00 | 463.75 | 451.75 | 462.00 | 00:00:00 | | 2006-12-06 | 7,709,700 | 458.25 | 468.25 | 457.75 | 466.00 | 00:00:00 | | 2006-12-07 | 3,448,200 | 461.25 | 467.00 | 461.25 | 465.00 | 00:00:00 | | 2006-12-08 | 3,315,400 | 464.00 | 465.00 | 459.25 | 463.50 | 00:00:00 | | 2006-12-11 | 2,286,100 | 468.75 | 473.50 | 463.00 | 468.25 | 00:00:00 | | 2006-12-12 | 3,572,300 | 471.25 | 471.25 | 459.00 | 460.75 | 00:00:00 | | 2006-12-13 | 9,768,800 | 463.75 | 478.00 | 459.00 | 475.50 | 00:00:00 | | 2006-12-14 | 10,293,200 | 473.50 | 488.75 | 416.00 | 487.75 | 00:00:00 | | 2006-12-15 | 6,057,000 | 492.00 | 492.00 | 480.25 | 481.50 | 00:00:00 | | 2006-12-18 | 4,768,300 | 475.50 | 487.75 | 475.50 | 487.00 | 00:00:00 | | 2006-12-19 | 2,155,300 | 489.25 | 489.25 | 477.75 | 479.00 | 00:00:00 | | 2006-12-20 | 3,035,500 | 481.50 | 483.00 | 471.00 | 473.50 | 00:00:00 | | 2006-12-21 | 2,538,000 | 472.25 | 474.00 | 466.50 | 472.25 | 00:00:00 | | 2006-12-22 | 813,900 | 465.50 | 475.50 | 462.00 | 474.00 | 00:00:00 | | 2006-12-27 | 880,200 | 487.00 | 487.00 | 472.75 | 479.75 | 00:00:00 | | 2006-12-28 | 821,200 | 474.75 | 481.50 | 470.00 | 477.00 | 00:00:00 | | 2006-12-29 | 497,600 | 476.75 | 480.00 | 474.25 | 478.50 | 00:00:00 | | 2007-01-02 | 2,668,100 | 485.50 | 487.50 | 479.75 | 486.00 | 00:00:00 | | 2007-01-03 | 4,010,900 | 489.00 | 489.50 | 483.50 | 487.25 | 00:00:00 | | 2007-01-04 | 4,703,700 | 490.00 | 490.00 | 479.00 | 483.50 | 00:00:00 | | 2007-01-05 | 7,089,100 | 480.25 | 486.00 | 480.00 | 483.25 | 00:00:00 | | 2007-01-08 | 6,237,700 | 486.25 | 486.25 | 475.25 | 476.00 | 00:00:00 | | 2007-01-09 | 5,308,700 | 481.50 | 482.75 | 474.75 | 476.75 | 00:00:00 | | 2007-01-10 | 7,055,200 | 475.75 | 478.50 | 466.75 | 466.75 | 00:00:00 | | 2007-01-11 | 6,889,600 | 466.50 | 480.50 | 466.50 | 478.00 | 00:00:00 | | 2007-01-12 | 9,907,500 | 480.50 | 485.00 | 475.75 | 484.75 | 00:00:00 | | 2007-01-15 | 4,257,900 | 485.00 | 490.00 | 482.50 | 489.00 | 00:00:00 | | 2007-01-16 | 9,910,600 | 485.25 | 493.75 | 484.25 | 493.00 | 00:00:00 | | 2007-01-17 | 9,765,200 | 494.00 | 496.75 | 490.00 | 496.25 | 00:00:00 | | 2007-01-18 | 11,176,700 | 495.00 | 512.00 | 495.00 | 506.50 | 00:00:00 | | 2007-01-19 | 2,452,000 | 508.50 | 510.00 | 503.25 | 509.50 | 00:00:00 | | 2007-01-22 | 5,238,000 | 505.50 | 513.75 | 505.50 | 511.00 | 00:00:00 | | 2007-01-23 | 4,817,600 | 510.00 | 510.50 | 503.25 | 510.50 | 00:00:00 | | 2007-01-24 | 6,192,000 | 510.50 | 510.50 | 503.50 | 504.75 | 00:00:00 | | 2007-01-25 | 4,392,900 | 502.75 | 507.50 | 502.75 | 504.50 | 00:00:00 | | 2007-01-26 | 7,314,600 | 504.50 | 508.50 | 500.25 | 502.00 | 00:00:00 | | 2007-01-29 | 8,010,500 | 504.50 | 504.50 | 490.75 | 494.50 | 00:00:00 | | 2007-01-30 | 14,974,000 | 494.50 | 494.50 | 490.50 | 491.75 | 00:00:00 | | 2007-01-31 | 8,847,700 | 494.00 | 494.25 | 485.75 | 488.25 | 00:00:00 | | 2007-02-01 | 4,518,600 | 484.75 | 497.50 | 484.75 | 494.00 | 00:00:00 | | 2007-02-02 | 5,043,200 | 492.00 | 496.75 | 492.00 | 495.50 | 00:00:00 | | 2007-02-05 | 7,553,600 | 492.00 | 496.25 | 487.50 | 488.25 | 00:00:00 | | 2007-02-06 | 3,791,000 | 491.50 | 499.50 | 488.25 | 499.50 | 00:00:00 | | 2007-02-07 | 3,886,800 | 498.00 | 501.00 | 494.00 | 498.00 | 00:00:00 | | 2007-02-08 | 2,745,400 | 502.75 | 502.75 | 490.50 | 491.50 | 00:00:00 | | 2007-02-09 | 5,983,600 | 492.00 | 500.25 | 492.00 | 499.00 | 00:00:00 | | 2007-02-12 | 4,360,600 | 493.00 | 496.25 | 488.25 | 489.50 | 00:00:00 | | 2007-02-13 | 3,419,800 | 490.75 | 490.75 | 488.75 | 489.50 | 00:00:00 | | 2007-02-14 | 2,296,900 | 493.00 | 497.50 | 488.00 | 495.25 | 00:00:00 | | 2007-02-15 | 2,125,000 | 492.50 | 495.50 | 489.00 | 491.75 | 00:00:00 | | 2007-02-16 | 7,268,600 | 487.75 | 492.00 | 487.25 | 489.50 | 00:00:00 | | 2007-02-20 | 5,749,500 | 489.00 | 489.00 | 484.00 | 486.00 | 00:00:00 | | 2007-02-21 | 5,238,600 | 487.00 | 487.00 | 481.00 | 482.75 | 00:00:00 | | 2007-02-22 | 5,236,100 | 481.75 | 485.00 | 478.00 | 478.25 | 00:00:00 | | 2007-02-23 | 4,837,700 | 479.50 | 479.50 | 468.75 | 477.25 | 00:00:00 | | 2007-02-26 | 2,518,800 | 475.00 | 480.00 | 473.25 | 479.00 | 00:00:00 | | 2007-02-27 | 10,605,600 | 475.00 | 475.25 | 467.00 | 470.00 | 00:00:00 | | 2007-02-28 | 28,363,700 | 460.00 | 475.00 | 455.25 | 471.00 | 00:00:00 | | 2007-03-01 | 6,224,400 | 466.50 | 473.75 | 459.00 | 465.75 | 00:00:00 | | 2007-03-02 | 8,018,400 | 468.00 | 472.00 | 464.50 | 468.50 | 00:00:00 | | 2007-03-05 | 7,438,300 | 459.00 | 467.50 | 457.50 | 466.00 | 00:00:00 | | 2007-03-06 | 6,852,600 | 466.00 | 477.25 | 463.00 | 477.25 | 00:00:00 | | 2007-03-07 | 5,839,200 | 476.25 | 489.50 | 474.00 | 480.00 | 00:00:00 | | 2007-03-08 | 3,675,800 | 480.00 | 490.00 | 480.00 | 488.50 | 00:00:00 | | 2007-03-09 | 10,753,300 | 490.00 | 497.75 | 484.25 | 495.00 | 00:00:00 | | 2007-03-12 | 5,747,200 | 500.75 | 500.75 | 491.00 | 491.75 | 00:00:00 | | 2007-03-13 | 5,577,400 | 491.00 | 497.00 | 482.50 | 482.50 | 00:00:00 | | 2007-03-14 | 3,854,000 | 475.00 | 475.25 | 466.75 | 466.75 | 00:00:00 | | 2007-03-15 | 6,304,700 | 470.00 | 484.75 | 470.00 | 481.50 | 00:00:00 | | 2007-03-16 | 3,873,500 | 478.50 | 482.25 | 477.00 | 478.50 | 00:00:00 | | 2007-03-19 | 8,039,300 | 483.25 | 494.75 | 483.25 | 493.00 | 00:00:00 | | 2007-03-20 | 16,364,400 | 490.75 | 523.00 | 490.75 | 522.50 | 00:00:00 | | 2007-03-21 | 7,116,800 | 525.00 | 533.75 | 519.00 | 533.00 | 00:00:00 | | 2007-03-22 | 12,695,500 | 538.25 | 549.00 | 536.25 | 540.75 | 00:00:00 | | 2007-03-23 | 7,726,700 | 540.75 | 540.75 | 532.00 | 534.00 | 00:00:00 | | 2007-03-26 | 5,815,100 | 532.00 | 537.50 | 526.00 | 528.50 | 00:00:00 | | 2007-03-27 | 2,667,200 | 533.00 | 533.50 | 528.50 | 530.00 | 00:00:00 | | 2007-03-28 | 5,773,200 | 526.00 | 532.00 | 523.50 | 528.00 | 00:00:00 | | 2007-03-29 | 12,582,900 | 533.00 | 533.00 | 520.00 | 523.75 | 00:00:00 | | 2007-03-30 | 3,003,300 | 522.00 | 531.50 | 522.00 | 530.50 | 00:00:00 | | 2007-04-02 | 5,289,400 | 530.50 | 547.00 | 529.25 | 540.00 | 00:00:00 | | 2007-04-03 | 2,857,400 | 542.00 | 544.50 | 534.50 | 542.00 | 00:00:00 | | 2007-04-04 | 4,697,300 | 547.50 | 549.25 | 543.75 | 546.50 | 00:00:00 | | 2007-04-05 | 2,585,700 | 544.50 | 548.00 | 539.75 | 540.50 | 00:00:00 | | 2007-04-10 | 6,802,300 | 540.00 | 548.50 | 536.50 | 543.75 | 00:00:00 | | 2007-04-11 | 3,275,100 | 542.50 | 545.00 | 534.00 | 535.50 | 00:00:00 | | 2007-04-12 | 5,480,500 | 530.00 | 533.75 | 521.50 | 525.75 | 00:00:00 | | 2007-04-13 | 5,823,700 | 528.00 | 528.00 | 518.50 | 521.75 | 00:00:00 | | 2007-04-16 | 5,845,700 | 524.00 | 527.50 | 520.75 | 525.50 | 00:00:00 | | 2007-04-17 | 4,298,700 | 525.50 | 526.00 | 520.00 | 521.50 | 00:00:00 | | 2007-04-18 | 3,362,100 | 517.50 | 522.50 | 517.50 | 519.50 | 00:00:00 | | 2007-04-19 | 3,200,500 | 517.50 | 519.75 | 513.75 | 518.25 | 00:00:00 | | 2007-04-20 | 3,502,200 | 519.25 | 524.00 | 516.50 | 517.75 | 00:00:00 | | 2007-04-23 | 4,651,100 | 521.00 | 522.00 | 509.75 | 511.00 | 00:00:00 | | 2007-04-24 | 3,783,300 | 509.50 | 513.00 | 503.00 | 507.75 | 00:00:00 | | 2007-04-26 | 4,580,300 | 515.00 | 516.00 | 508.25 | 509.50 | 00:00:00 | | 2007-04-27 | 3,997,200 | 510.00 | 510.00 | 499.50 | 500.00 | 00:00:00 | | 2007-04-30 | 11,742,400 | 500.50 | 511.25 | 496.50 | 507.75 | 00:00:00 | | 2007-05-01 | 2,207,000 | 500.75 | 506.25 | 500.75 | 502.00 | 00:00:00 | | 2007-05-02 | 3,359,600 | 503.00 | 513.25 | 501.00 | 511.75 | 00:00:00 | | 2007-05-03 | 3,839,300 | 511.75 | 515.00 | 507.25 | 510.00 | 00:00:00 | | 2007-05-04 | 9,106,100 | 510.00 | 550.00 | 506.25 | 535.00 | 00:00:00 | | 2007-05-08 | 2,932,300 | 538.25 | 538.25 | 524.75 | 531.50 | 00:00:00 | | 2007-05-09 | 4,684,800 | 533.00 | 533.75 | 525.75 | 528.00 | 00:00:00 | | 2007-05-10 | 3,839,500 | 528.00 | 530.00 | 522.75 | 525.00 | 00:00:00 | | 2007-05-11 | 3,958,300 | 521.00 | 525.00 | 513.50 | 522.75 | 00:00:00 | | 2007-05-14 | 2,520,100 | 530.50 | 530.50 | 517.25 | 520.50 | 00:00:00 | | 2007-05-15 | 2,791,800 | 524.25 | 526.25 | 518.50 | 523.50 | 00:00:00 | | 2007-05-16 | 2,168,300 | 521.50 | 524.75 | 519.25 | 522.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
