|
 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 | | 2007-05-16 | 2,168,300 | 521.50 | 524.75 | 519.25 | 522.25 | 00:00:00 | | 2007-05-17 | 3,491,600 | 526.25 | 534.75 | 523.25 | 531.75 | 00:00:00 | | 2007-05-18 | 3,716,500 | 536.00 | 536.00 | 525.75 | 527.75 | 00:00:00 | | 2007-05-21 | 2,674,700 | 533.50 | 533.50 | 524.00 | 527.50 | 00:00:00 | | 2007-05-22 | 5,231,600 | 532.25 | 536.25 | 527.50 | 530.00 | 00:00:00 | | 2007-05-23 | 15,556,700 | 522.00 | 529.50 | 511.00 | 528.00 | 00:00:00 | | 2007-05-24 | 5,434,700 | 529.75 | 530.50 | 519.25 | 523.75 | 00:00:00 | | 2007-05-25 | 1,974,700 | 517.50 | 521.50 | 515.00 | 518.25 | 00:00:00 | | 2007-05-29 | 2,467,600 | 517.75 | 524.50 | 515.25 | 522.50 | 00:00:00 | | 2007-05-30 | 2,478,400 | 522.75 | 522.75 | 513.75 | 517.50 | 00:00:00 | | 2007-05-31 | 7,015,200 | 526.00 | 536.75 | 525.25 | 534.75 | 00:00:00 | | 2007-06-04 | 2,743,600 | 526.25 | 535.50 | 524.25 | 526.00 | 00:00:00 | | 2007-06-05 | 4,534,900 | 527.00 | 527.00 | 513.75 | 515.50 | 00:00:00 | | 2007-06-06 | 4,288,200 | 518.25 | 518.25 | 504.00 | 506.00 | 00:00:00 | | 2007-06-07 | 10,376,900 | 504.25 | 508.25 | 492.50 | 495.75 | 00:00:00 | | 2007-06-08 | 6,006,900 | 490.25 | 500.75 | 486.75 | 499.50 | 00:00:00 | | 2007-06-11 | 2,900,500 | 500.00 | 507.75 | 498.75 | 501.25 | 00:00:00 | | 2007-06-12 | 4,902,200 | 503.00 | 505.25 | 496.00 | 500.75 | 00:00:00 | | 2007-06-13 | 7,491,200 | 500.00 | 503.50 | 494.50 | 500.00 | 00:00:00 | | 2007-06-14 | 3,334,300 | 507.00 | 510.75 | 503.50 | 508.00 | 00:00:00 | | 2007-06-15 | 3,698,600 | 508.00 | 514.25 | 505.50 | 514.00 | 00:00:00 | | 2007-06-18 | 1,491,200 | 509.50 | 515.50 | 508.00 | 509.00 | 00:00:00 | | 2007-06-19 | 3,083,600 | 509.00 | 513.00 | 501.50 | 506.50 | 00:00:00 | | 2007-06-20 | 2,948,800 | 507.50 | 511.00 | 502.50 | 505.50 | 00:00:00 | | 2007-06-21 | 4,409,400 | 502.50 | 503.00 | 493.75 | 495.00 | 00:00:00 | | 2007-06-22 | 4,591,600 | 497.50 | 497.50 | 491.75 | 495.50 | 00:00:00 | | 2007-06-25 | 2,936,200 | 495.00 | 498.00 | 487.50 | 496.00 | 00:00:00 | | 2007-06-26 | 3,474,200 | 496.00 | 497.00 | 489.50 | 493.00 | 00:00:00 | | 2007-06-27 | 5,032,400 | 490.00 | 492.00 | 485.00 | 490.00 | 00:00:00 | | 2007-06-28 | 2,767,200 | 492.25 | 498.00 | 487.75 | 488.75 | 00:00:00 | | 2007-06-29 | 4,362,400 | 490.00 | 495.00 | 483.25 | 494.00 | 00:00:00 | | 2007-07-02 | 5,857,900 | 492.75 | 492.75 | 478.75 | 479.50 | 00:00:00 | | 2007-07-03 | 5,721,500 | 484.00 | 493.25 | 480.25 | 492.75 | 00:00:00 | | 2007-07-04 | 3,499,000 | 494.00 | 502.50 | 491.75 | 499.50 | 00:00:00 | | 2007-07-05 | 6,521,000 | 501.50 | 501.50 | 493.00 | 498.75 | 00:00:00 | | 2007-07-06 | 3,467,000 | 497.75 | 502.00 | 494.00 | 502.00 | 00:00:00 | | 2007-07-09 | 5,349,000 | 503.50 | 506.50 | 498.50 | 502.50 | 00:00:00 | | 2007-07-10 | 18,634,600 | 502.00 | 505.50 | 498.25 | 503.50 | 00:00:00 | | 2007-07-11 | 4,863,000 | 502.00 | 505.50 | 500.00 | 505.00 | 00:00:00 | | 2007-07-12 | 4,618,900 | 506.50 | 510.00 | 503.00 | 510.00 | 00:00:00 | | 2007-07-13 | 4,282,700 | 514.50 | 521.00 | 510.00 | 518.50 | 00:00:00 | | 2007-07-16 | 3,932,500 | 518.50 | 523.00 | 518.00 | 519.00 | 00:00:00 | | 2007-07-17 | 4,684,900 | 519.00 | 520.50 | 503.50 | 505.00 | 00:00:00 | | 2007-07-18 | 3,577,100 | 500.00 | 514.50 | 500.00 | 508.50 | 00:00:00 | | 2007-07-19 | 3,467,600 | 516.50 | 517.50 | 511.50 | 516.00 | 00:00:00 | | 2007-07-20 | 10,062,600 | 517.50 | 519.50 | 500.50 | 500.50 | 00:00:00 | | 2007-07-23 | 4,234,900 | 501.00 | 504.00 | 498.75 | 502.50 | 00:00:00 | | 2007-07-24 | 3,663,500 | 498.50 | 505.00 | 493.25 | 494.75 | 00:00:00 | | 2007-07-25 | 4,790,800 | 486.00 | 489.00 | 482.50 | 485.75 | 00:00:00 | | 2007-07-26 | 6,196,400 | 491.25 | 491.25 | 463.50 | 463.50 | 00:00:00 | | 2007-07-27 | 7,340,800 | 460.00 | 472.00 | 458.25 | 467.00 | 00:00:00 | | 2007-07-30 | 4,169,500 | 465.25 | 465.50 | 455.50 | 458.50 | 00:00:00 | | 2007-07-31 | 5,263,500 | 460.25 | 482.75 | 460.00 | 479.75 | 00:00:00 | | 2007-08-01 | 4,386,200 | 468.00 | 469.75 | 460.25 | 462.75 | 00:00:00 | | 2007-08-02 | 5,354,200 | 464.25 | 470.50 | 460.75 | 463.00 | 00:00:00 | | 2007-08-03 | 4,484,200 | 467.25 | 470.00 | 460.50 | 463.25 | 00:00:00 | | 2007-08-06 | 5,565,400 | 457.75 | 464.00 | 452.50 | 454.50 | 00:00:00 | | 2007-08-07 | 3,314,400 | 462.00 | 473.75 | 461.00 | 471.50 | 00:00:00 | | 2007-08-08 | 25,265,000 | 476.00 | 500.50 | 476.00 | 500.00 | 00:00:00 | | 2007-08-09 | 14,523,900 | 501.50 | 521.00 | 484.00 | 505.50 | 00:00:00 | | 2007-08-10 | 13,219,200 | 499.75 | 506.50 | 477.00 | 490.00 | 00:00:00 | | 2007-08-13 | 8,686,900 | 492.00 | 497.25 | 471.25 | 491.75 | 00:00:00 | | 2007-08-15 | 4,761,700 | 480.00 | 491.75 | 471.50 | 486.25 | 00:00:00 | | 2007-08-16 | 8,028,200 | 474.00 | 476.75 | 454.00 | 455.00 | 00:00:00 | | 2007-08-17 | 15,357,700 | 455.00 | 510.00 | 455.00 | 484.50 | 00:00:00 | | 2007-08-20 | 2,954,800 | 492.75 | 497.50 | 479.75 | 481.00 | 00:00:00 | | 2007-08-21 | 5,459,000 | 481.00 | 487.75 | 471.50 | 482.25 | 00:00:00 | | 2007-08-22 | 3,549,600 | 489.00 | 495.75 | 485.00 | 493.50 | 00:00:00 | | 2007-08-23 | 7,592,800 | 495.00 | 505.50 | 493.75 | 495.00 | 00:00:00 | | 2007-08-24 | 1,837,400 | 490.25 | 495.75 | 487.00 | 490.50 | 00:00:00 | | 2007-08-28 | 1,857,000 | 495.25 | 495.50 | 481.00 | 482.50 | 00:00:00 | | 2007-08-29 | 2,984,700 | 477.75 | 490.25 | 477.75 | 484.75 | 00:00:00 | | 2007-08-30 | 2,092,500 | 484.25 | 494.25 | 479.75 | 489.00 | 00:00:00 | | 2007-08-31 | 3,297,300 | 496.00 | 496.00 | 481.75 | 488.00 | 00:00:00 | | 2007-09-03 | 6,953,500 | 492.75 | 501.00 | 489.00 | 501.00 | 00:00:00 | | 2007-09-04 | 5,245,500 | 502.50 | 513.00 | 494.25 | 513.00 | 00:00:00 | | 2007-09-05 | 4,972,600 | 512.50 | 516.50 | 494.75 | 498.00 | 00:00:00 | | 2007-09-06 | 3,961,900 | 503.50 | 505.00 | 488.75 | 496.50 | 00:00:00 | | 2007-09-07 | 5,638,200 | 496.25 | 496.50 | 477.50 | 478.75 | 00:00:00 | | 2007-09-10 | 3,529,500 | 482.00 | 486.00 | 469.00 | 470.50 | 00:00:00 | | 2007-09-11 | 3,505,200 | 477.00 | 488.50 | 473.25 | 487.25 | 00:00:00 | | 2007-09-12 | 976,500 | 485.50 | 486.25 | 480.25 | 482.75 | 00:00:00 | | 2007-09-13 | 5,478,000 | 480.00 | 485.25 | 476.25 | 482.00 | 00:00:00 | | 2007-09-14 | 5,990,800 | 482.00 | 484.50 | 460.25 | 475.25 | 00:00:00 | | 2007-09-17 | 6,795,300 | 472.75 | 485.25 | 467.50 | 477.00 | 00:00:00 | | 2007-09-18 | 6,389,200 | 473.25 | 481.00 | 470.25 | 477.00 | 00:00:00 | | 2007-09-19 | 8,705,600 | 486.75 | 501.50 | 485.50 | 497.25 | 00:00:00 | | 2007-09-20 | 6,969,400 | 493.50 | 506.00 | 493.00 | 503.50 | 00:00:00 | | 2007-09-21 | 7,888,100 | 496.25 | 507.50 | 496.25 | 501.50 | 00:00:00 | | 2007-09-24 | 5,890,800 | 495.00 | 501.50 | 494.00 | 494.50 | 00:00:00 | | 2007-09-25 | 3,609,300 | 486.00 | 500.00 | 486.00 | 496.75 | 00:00:00 | | 2007-09-26 | 5,109,300 | 501.00 | 519.00 | 500.00 | 518.50 | 00:00:00 | | 2007-09-27 | 4,420,400 | 516.50 | 528.50 | 514.00 | 526.50 | 00:00:00 | | 2007-09-28 | 3,710,400 | 529.50 | 530.00 | 521.50 | 527.00 | 00:00:00 | | 2007-10-01 | 5,302,600 | 528.00 | 536.50 | 518.50 | 533.50 | 00:00:00 | | 2007-10-02 | 6,781,700 | 537.00 | 544.00 | 533.50 | 535.50 | 00:00:00 | | 2007-10-03 | 7,721,700 | 539.00 | 539.50 | 525.50 | 533.00 | 00:00:00 | | 2007-10-04 | 11,368,700 | 534.00 | 534.50 | 511.50 | 516.50 | 00:00:00 | | 2007-10-05 | 2,953,100 | 515.50 | 523.50 | 514.50 | 521.00 | 00:00:00 | | 2007-10-08 | 4,378,200 | 522.00 | 534.00 | 521.00 | 530.00 | 00:00:00 | | 2007-10-09 | 2,749,200 | 530.00 | 533.50 | 525.00 | 529.50 | 00:00:00 | | 2007-10-10 | 5,210,300 | 534.00 | 534.00 | 519.00 | 525.00 | 00:00:00 | | 2007-10-11 | 4,099,800 | 527.50 | 531.00 | 525.00 | 530.00 | 00:00:00 | | 2007-10-12 | 3,770,200 | 530.00 | 538.00 | 522.50 | 538.00 | 00:00:00 | | 2007-10-15 | 5,708,300 | 540.00 | 542.00 | 527.00 | 525.50 | 00:00:00 | | 2007-10-16 | 2,730,600 | 520.50 | 527.50 | 515.50 | 519.00 | 00:00:00 | | 2007-10-17 | 6,571,900 | 523.00 | 548.00 | 518.50 | 548.00 | 00:00:00 | | 2007-10-18 | 5,564,000 | 549.50 | 565.50 | 536.00 | 537.50 | 00:00:00 | | 2007-10-19 | 2,301,900 | 538.50 | 539.00 | 526.50 | 530.50 | 00:00:00 | | 2007-10-22 | 2,847,000 | 520.00 | 529.00 | 517.00 | 525.50 | 00:00:00 | | 2007-10-23 | 1,897,200 | 523.50 | 539.00 | 523.50 | 534.00 | 00:00:00 | | 2007-10-24 | 2,067,900 | 537.00 | 543.00 | 527.50 | 533.50 | 00:00:00 | | 2007-10-25 | 2,421,300 | 539.50 | 551.50 | 533.50 | 547.50 | 00:00:00 | | 2007-10-26 | 3,239,100 | 547.00 | 557.50 | 545.00 | 553.50 | 00:00:00 | | 2007-10-29 | 3,905,200 | 560.50 | 560.50 | 551.50 | 557.00 | 00:00:00 | | 2007-10-30 | 7,171,800 | 558.00 | 573.00 | 558.00 | 570.00 | 00:00:00 | | 2007-10-31 | 4,994,600 | 570.00 | 585.00 | 568.00 | 585.00 | 00:00:00 | | 2007-11-01 | 6,482,600 | 575.00 | 606.00 | 575.00 | 591.00 | 00:00:00 | | 2007-11-02 | 4,952,900 | 589.00 | 604.00 | 582.50 | 602.00 | 00:00:00 | | 2007-11-05 | 3,148,200 | 600.00 | 604.00 | 588.00 | 593.50 | 00:00:00 | | 2007-11-06 | 4,575,600 | 594.50 | 599.50 | 585.50 | 589.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
