IAP.L Historical Prices | ICAP Stock

TSX

0.07% TSX Ventures 0.00%

ICAP plc (IAP.L)

-LSE

344.70 1.80(0.52%) May 24, 11:36AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	348.00	349.20	341.90	344.70	1,920,100	329.30
May 23, 2013	339.40	347.88	336.00	346.50	2,344,400	331.02
May 22, 2013	339.60	348.80	337.30	348.30	1,285,300	332.74
May 21, 2013	343.60	345.10	337.50	339.60	1,705,900	324.43
May 20, 2013	343.40	346.73	340.20	343.80	1,124,700	328.44
May 17, 2013	339.60	344.00	336.60	341.60	2,188,200	326.34
May 16, 2013	339.70	345.70	335.60	339.10	3,231,200	323.95
May 15, 2013	335.70	342.40	333.20	338.80	3,099,600	323.66
May 14, 2013	310.00	340.80	307.00	339.70	7,992,300	324.52
May 13, 2013	301.10	304.30	293.90	297.40	2,442,200	284.11
May 10, 2013	301.30	304.14	298.50	301.00	1,573,000	287.55
May 9, 2013	301.20	301.30	298.30	301.00	936,000	287.55
May 8, 2013	297.50	301.60	296.70	300.00	1,783,300	286.60
May 7, 2013	296.70	299.60	294.90	296.50	1,266,200	283.25
May 6, 2013	294.70	294.70	294.70	294.70	0	281.53
May 3, 2013	288.50	297.70	287.07	294.70	1,260,900	281.53
May 2, 2013	285.30	289.25	283.95	287.00	1,853,600	274.18
May 1, 2013	286.10	288.20	279.04	287.50	1,158,200	274.66
Apr 30, 2013	290.20	291.80	284.90	287.80	2,028,100	274.94
Apr 29, 2013	289.80	293.40	288.90	290.20	946,000	277.23
Apr 26, 2013	290.00	290.74	285.10	289.10	1,654,600	276.18
Apr 25, 2013	294.70	296.40	289.10	290.60	1,779,400	277.62
Apr 24, 2013	287.40	294.40	285.50	294.30	1,878,400	281.15
Apr 23, 2013	283.00	287.50	279.50	286.10	1,195,200	273.32
Apr 22, 2013	286.50	289.00	279.90	280.80	1,201,600	268.25
Apr 19, 2013	284.10	288.40	283.90	286.20	735,500	273.41
Apr 18, 2013	286.70	287.00	279.30	281.60	1,620,800	269.02
Apr 17, 2013	294.00	298.90	284.10	284.70	1,884,800	271.98
Apr 16, 2013	290.90	294.00	289.00	291.80	1,130,300	278.76
Apr 15, 2013	298.20	298.80	287.50	292.80	1,179,600	279.72
Apr 12, 2013	300.90	300.90	296.19	298.50	1,049,100	285.16
Apr 11, 2013	300.20	301.70	297.90	300.00	1,528,800	286.60
Apr 10, 2013	296.90	301.98	295.34	299.70	1,686,000	286.31
Apr 9, 2013	290.00	296.30	279.50	295.90	3,238,200	282.68
Apr 8, 2013	293.40	299.80	291.50	292.70	1,366,100	279.62
Apr 5, 2013	306.30	307.04	290.30	291.90	2,097,700	278.86
Apr 4, 2013	307.80	312.20	305.40	305.70	1,984,200	292.04
Apr 3, 2013	308.50	312.10	306.40	307.80	1,886,100	294.05
Apr 2, 2013	294.00	314.10	294.00	308.10	4,568,900	294.34
Apr 1, 2013	290.40	290.40	290.40	290.40	0	277.43
Mar 29, 2013	290.40	290.40	290.40	290.40	0	277.43
Mar 28, 2013	298.10	300.21	289.40	290.40	3,854,600	277.43
Mar 27, 2013	305.00	311.60	293.60	302.30	7,848,200	288.79
Mar 26, 2013	324.10	328.92	322.00	322.60	1,183,900	308.19
Mar 25, 2013	327.20	332.10	323.90	324.80	1,332,100	310.29
Mar 22, 2013	328.40	333.10	326.40	329.10	992,700	314.40
Mar 21, 2013	328.20	331.20	324.44	328.50	1,142,300	313.82
Mar 20, 2013	330.70	333.20	327.20	329.00	1,323,400	314.30
Mar 19, 2013	327.00	330.60	325.43	329.00	1,718,100	314.30
Mar 18, 2013	324.50	330.70	324.08	326.90	2,581,600	312.30
Mar 15, 2013	328.30	330.68	325.50	330.00	2,514,600	315.26
Mar 14, 2013	329.90	330.20	325.20	328.50	1,813,100	313.82
Mar 13, 2013	330.00	331.07	326.80	328.10	984,100	313.44
Mar 12, 2013	330.10	331.80	328.60	330.60	1,505,600	315.83
Mar 11, 2013	337.00	337.00	327.80	330.20	2,475,900	315.45
Mar 8, 2013	339.00	343.70	337.50	342.60	2,051,600	327.29
Mar 7, 2013	337.80	339.70	332.00	337.30	852,700	322.23
Mar 6, 2013	335.00	341.80	335.00	338.30	2,711,800	323.19
Mar 5, 2013	332.10	335.50	330.00	334.50	1,207,000	319.56
Mar 4, 2013	331.10	332.90	329.30	330.40	1,597,400	315.64
Mar 1, 2013	332.80	334.30	329.50	333.80	1,545,100	318.89
Feb 28, 2013	330.80	333.90	325.50	333.00	2,364,700	318.12
Feb 27, 2013	336.90	336.90	327.30	329.10	2,659,600	314.40
Feb 26, 2013	339.40	339.40	332.10	335.40	1,699,100	320.42
Feb 25, 2013	348.80	353.70	345.60	346.20	1,575,500	330.73
Feb 22, 2013	348.10	350.40	346.40	347.20	1,112,900	331.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On IAP.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ICAP plc (IAP.L)