|
 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 | | 2007-11-06 | 4,575,600 | 594.50 | 599.50 | 585.50 | 589.50 | 00:00:00 | | 2007-11-07 | 2,252,000 | 592.00 | 597.00 | 581.00 | 587.00 | 00:00:00 | | 2007-11-08 | 5,115,900 | 580.00 | 601.50 | 579.50 | 596.50 | 00:00:00 | | 2007-11-09 | 8,437,800 | 605.00 | 640.00 | 599.00 | 625.00 | 00:00:00 | | 2007-11-12 | 4,991,800 | 614.00 | 623.50 | 611.00 | 620.50 | 00:00:00 | | 2007-11-13 | 5,015,200 | 620.00 | 620.00 | 592.00 | 597.50 | 00:00:00 | | 2007-11-14 | 2,572,300 | 603.00 | 608.00 | 595.00 | 600.00 | 00:00:00 | | 2007-11-15 | 2,771,400 | 593.00 | 600.00 | 576.50 | 593.00 | 00:00:00 | | 2007-11-16 | 2,349,000 | 593.00 | 602.50 | 586.50 | 595.50 | 00:00:00 | | 2007-11-19 | 3,866,100 | 593.00 | 600.00 | 571.50 | 571.50 | 00:00:00 | | 2007-11-20 | 10,509,200 | 590.00 | 665.50 | 576.50 | 645.00 | 00:00:00 | | 2007-11-21 | 5,891,500 | 640.00 | 641.50 | 612.50 | 617.00 | 00:00:00 | | 2007-11-22 | 2,191,400 | 619.50 | 648.00 | 614.50 | 647.00 | 00:00:00 | | 2007-11-23 | 3,829,100 | 646.00 | 670.00 | 644.00 | 669.00 | 00:00:00 | | 2007-11-26 | 6,439,800 | 673.50 | 696.00 | 662.50 | 667.00 | 00:00:00 | | 2007-11-27 | 5,459,100 | 667.00 | 670.00 | 623.00 | 632.50 | 00:00:00 | | 2007-11-28 | 5,229,900 | 633.50 | 675.50 | 630.50 | 671.00 | 00:00:00 | | 2007-11-29 | 3,607,700 | 676.00 | 698.00 | 661.00 | 674.00 | 00:00:00 | | 2007-11-30 | 3,515,700 | 673.00 | 701.00 | 673.00 | 689.50 | 00:00:00 | | 2007-12-03 | 6,877,700 | 687.00 | 697.50 | 679.00 | 685.50 | 00:00:00 | | 2007-12-04 | 4,677,400 | 682.50 | 687.50 | 659.50 | 670.50 | 00:00:00 | | 2007-12-05 | 5,118,400 | 679.50 | 695.00 | 677.50 | 681.50 | 00:00:00 | | 2007-12-06 | 4,225,100 | 687.00 | 695.00 | 676.00 | 678.50 | 00:00:00 | | 2007-12-07 | 4,236,900 | 686.50 | 690.00 | 661.00 | 664.50 | 00:00:00 | | 2007-12-10 | 2,673,800 | 663.00 | 677.50 | 650.50 | 655.50 | 00:00:00 | | 2007-12-11 | 2,472,300 | 661.00 | 672.50 | 655.00 | 669.50 | 00:00:00 | | 2007-12-12 | 4,644,800 | 665.00 | 694.50 | 660.00 | 694.00 | 00:00:00 | | 2007-12-13 | 3,160,700 | 689.50 | 695.00 | 678.50 | 682.00 | 00:00:00 | | 2007-12-14 | 1,991,900 | 688.50 | 699.50 | 670.50 | 694.50 | 00:00:00 | | 2007-12-17 | 3,654,300 | 684.00 | 698.00 | 681.50 | 689.50 | 00:00:00 | | 2007-12-18 | 3,283,500 | 690.00 | 695.00 | 682.00 | 686.50 | 00:00:00 | | 2007-12-19 | 2,845,400 | 690.00 | 690.00 | 675.50 | 680.50 | 00:00:00 | | 2007-12-20 | 2,235,700 | 682.00 | 701.00 | 682.00 | 699.00 | 00:00:00 | | 2007-12-21 | 3,142,900 | 702.50 | 729.00 | 699.00 | 722.00 | 00:00:00 | | 2007-12-24 | 207,500 | 717.50 | 723.00 | 713.00 | 722.00 | 00:00:00 | | 2007-12-27 | 1,248,900 | 732.00 | 733.00 | 717.00 | 722.50 | 00:00:00 | | 2007-12-28 | 1,432,300 | 720.50 | 732.50 | 720.50 | 728.00 | 00:00:00 | | 2007-12-31 | 277,100 | 733.00 | 733.00 | 719.00 | 726.50 | 00:00:00 | | 2008-01-02 | 2,185,500 | 725.00 | 738.00 | 710.00 | 714.00 | 00:00:00 | | 2008-01-03 | 1,913,700 | 712.00 | 723.50 | 699.00 | 718.00 | 00:00:00 | | 2008-01-04 | 2,905,000 | 720.50 | 729.50 | 687.00 | 687.50 | 00:00:00 | | 2008-01-07 | 3,987,600 | 689.00 | 696.00 | 650.00 | 655.00 | 00:00:00 | | 2008-01-08 | 3,734,100 | 660.50 | 662.50 | 644.00 | 655.50 | 00:00:00 | | 2008-01-09 | 3,854,600 | 654.00 | 658.00 | 599.00 | 650.00 | 00:00:00 | | 2008-01-10 | 3,991,800 | 647.50 | 674.00 | 647.50 | 663.50 | 00:00:00 | | 2008-01-11 | 5,820,700 | 677.00 | 685.00 | 655.00 | 675.50 | 00:00:00 | | 2008-01-14 | 2,856,900 | 678.00 | 695.00 | 665.00 | 685.00 | 00:00:00 | | 2008-01-15 | 3,153,700 | 679.50 | 690.00 | 665.00 | 668.00 | 00:00:00 | | 2008-01-16 | 6,478,700 | 681.50 | 692.50 | 660.00 | 674.50 | 00:00:00 | | 2008-01-17 | 4,199,500 | 683.00 | 690.00 | 648.50 | 650.50 | 00:00:00 | | 2008-01-18 | 10,688,000 | 645.50 | 649.00 | 604.00 | 616.50 | 00:00:00 | | 2008-01-21 | 3,685,400 | 609.50 | 612.00 | 585.00 | 585.00 | 00:00:00 | | 2008-01-22 | 5,850,000 | 556.00 | 618.00 | 536.00 | 605.50 | 00:00:00 | | 2008-01-23 | 6,844,800 | 622.00 | 624.00 | 575.00 | 584.00 | 00:00:00 | | 2008-01-24 | 7,308,600 | 620.00 | 669.50 | 610.00 | 666.00 | 00:00:00 | | 2008-01-25 | 4,555,600 | 690.50 | 699.50 | 649.00 | 655.50 | 00:00:00 | | 2008-01-28 | 2,297,900 | 657.50 | 667.50 | 642.50 | 665.00 | 00:00:00 | | 2008-01-29 | 1,928,400 | 676.00 | 678.00 | 656.00 | 672.00 | 00:00:00 | | 2008-01-30 | 2,876,100 | 666.50 | 680.50 | 653.50 | 659.50 | 00:00:00 | | 2008-01-31 | 4,426,300 | 659.50 | 680.00 | 640.00 | 675.50 | 00:00:00 | | 2008-02-01 | 2,922,900 | 686.00 | 703.00 | 673.00 | 698.00 | 00:00:00 | | 2008-02-04 | 3,488,300 | 708.00 | 715.00 | 694.00 | 706.50 | 00:00:00 | | 2008-02-05 | 3,784,500 | 705.00 | 705.00 | 667.00 | 675.00 | 00:00:00 | | 2008-02-06 | 3,624,300 | 670.00 | 701.00 | 667.00 | 698.50 | 00:00:00 | | 2008-02-07 | 5,065,800 | 698.00 | 702.00 | 676.50 | 685.00 | 00:00:00 | | 2008-02-08 | 3,830,500 | 690.50 | 700.50 | 669.00 | 677.50 | 00:00:00 | | 2008-02-11 | 4,381,400 | 668.00 | 675.50 | 649.50 | 656.00 | 00:00:00 | | 2008-02-12 | 3,694,700 | 663.50 | 704.00 | 656.50 | 703.00 | 00:00:00 | | 2008-02-13 | 3,349,400 | 699.00 | 710.00 | 693.00 | 708.00 | 00:00:00 | | 2008-02-14 | 2,661,800 | 714.50 | 718.00 | 699.50 | 703.00 | 00:00:00 | | 2008-02-15 | 2,948,300 | 706.00 | 713.50 | 676.50 | 680.50 | 00:00:00 | | 2008-02-18 | 2,113,700 | 685.00 | 697.00 | 678.50 | 694.50 | 00:00:00 | | 2008-02-19 | 3,858,000 | 691.00 | 719.00 | 686.00 | 698.00 | 00:00:00 | | 2008-02-20 | 3,468,200 | 693.50 | 696.00 | 657.50 | 673.50 | 00:00:00 | | 2008-02-21 | 2,160,900 | 676.00 | 684.50 | 669.00 | 674.00 | 00:00:00 | | 2008-02-22 | 3,463,300 | 670.00 | 712.00 | 665.00 | 670.50 | 00:00:00 | | 2008-02-25 | 2,197,000 | 673.50 | 682.00 | 660.00 | 673.00 | 00:00:00 | | 2008-02-26 | 2,464,700 | 679.50 | 699.00 | 672.50 | 698.50 | 00:00:00 | | 2008-02-27 | 2,951,000 | 705.00 | 705.00 | 674.00 | 692.00 | 00:00:00 | | 2008-02-28 | 4,980,600 | 693.00 | 699.00 | 653.00 | 664.50 | 00:00:00 | | 2008-02-29 | 5,350,100 | 660.00 | 668.50 | 622.00 | 631.50 | 00:00:00 | | 2008-03-03 | 4,775,900 | 625.50 | 628.50 | 611.00 | 622.00 | 00:00:00 | | 2008-03-04 | 5,613,600 | 627.00 | 635.50 | 614.00 | 622.00 | 00:00:00 | | 2008-03-05 | 4,885,600 | 625.00 | 648.00 | 624.50 | 635.00 | 00:00:00 | | 2008-03-06 | 5,340,500 | 641.00 | 641.00 | 602.00 | 607.50 | 00:00:00 | | 2008-03-07 | 9,138,600 | 605.00 | 605.00 | 578.00 | 585.50 | 00:00:00 | | 2008-03-10 | 3,372,700 | 583.00 | 594.50 | 575.50 | 579.50 | 00:00:00 | | 2008-03-11 | 6,882,400 | 585.00 | 605.50 | 579.00 | 602.50 | 00:00:00 | | 2008-03-12 | 7,144,100 | 618.50 | 639.50 | 603.50 | 630.50 | 00:00:00 | | 2008-03-13 | 6,502,100 | 623.00 | 640.00 | 617.00 | 634.00 | 00:00:00 | | 2008-03-14 | 6,368,200 | 631.00 | 639.50 | 595.50 | 598.00 | 00:00:00 | | 2008-03-18 | 15,653,500 | 526.00 | 569.50 | 510.00 | 551.00 | 00:00:00 | | 2008-03-19 | 9,053,400 | 600.00 | 600.00 | 540.50 | 553.00 | 00:00:00 | | 2008-03-20 | 9,607,700 | 544.50 | 555.50 | 524.50 | 547.50 | 00:00:00 | | 2008-03-25 | 5,983,500 | 568.00 | 586.50 | 549.50 | 577.00 | 00:00:00 | | 2008-03-26 | 5,876,300 | 573.00 | 597.50 | 568.00 | 590.50 | 00:00:00 | | 2008-03-27 | 3,365,900 | 601.50 | 606.50 | 587.50 | 595.00 | 00:00:00 | | 2008-03-28 | 4,067,600 | 594.50 | 605.00 | 586.00 | 589.50 | 00:00:00 | | 2008-03-31 | 3,504,900 | 587.00 | 594.50 | 564.50 | 569.00 | 00:00:00 | | 2008-04-01 | 5,035,500 | 560.00 | 598.50 | 557.00 | 594.00 | 00:00:00 | | 2008-04-02 | 6,720,600 | 601.00 | 616.00 | 589.50 | 613.50 | 00:00:00 | | 2008-04-03 | 4,296,800 | 617.50 | 623.00 | 590.00 | 592.50 | 00:00:00 | | 2008-04-04 | 4,718,200 | 600.50 | 622.00 | 595.00 | 620.00 | 00:00:00 | | 2008-04-07 | 4,957,900 | 620.50 | 632.00 | 616.00 | 628.00 | 00:00:00 | | 2008-04-08 | 4,490,800 | 627.50 | 635.50 | 619.50 | 631.00 | 00:00:00 | | 2008-04-09 | 4,989,900 | 629.00 | 632.50 | 614.00 | 620.00 | 00:00:00 | | 2008-04-10 | 4,597,300 | 617.00 | 622.00 | 584.50 | 592.00 | 00:00:00 | | 2008-04-11 | 4,488,600 | 598.00 | 599.00 | 565.00 | 570.50 | 00:00:00 | | 2008-04-14 | 5,495,200 | 567.50 | 571.00 | 552.00 | 558.50 | 00:00:00 | | 2008-04-15 | 6,637,000 | 560.00 | 569.00 | 556.00 | 561.00 | 00:00:00 | | 2008-04-16 | 3,513,500 | 569.00 | 573.00 | 558.00 | 564.00 | 00:00:00 | | 2008-04-17 | 5,542,500 | 568.50 | 575.50 | 555.00 | 562.00 | 00:00:00 | | 2008-04-18 | 8,645,500 | 567.00 | 578.50 | 551.00 | 575.00 | 00:00:00 | | 2008-04-21 | 4,352,600 | 588.50 | 600.00 | 554.00 | 560.50 | 00:00:00 | | 2008-04-22 | 2,466,700 | 560.50 | 570.00 | 555.00 | 559.00 | 00:00:00 | | 2008-04-23 | 3,350,300 | 568.00 | 574.00 | 555.00 | 572.00 | 00:00:00 | | 2008-04-24 | 2,812,200 | 572.50 | 575.50 | 560.50 | 572.00 | 00:00:00 | | 2008-04-25 | 4,969,700 | 579.00 | 599.50 | 575.50 | 595.50 | 00:00:00 | | 2008-04-28 | 2,047,700 | 597.00 | 605.00 | 593.00 | 599.50 | 00:00:00 | | 2008-04-29 | 3,550,300 | 596.50 | 605.50 | 577.00 | 579.00 | 00:00:00 | | 2008-04-30 | 3,646,300 | 583.00 | 590.00 | 568.00 | 586.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
