India Capital Growth Fund Limited (IGC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 178.00 | 180.24 | 174.50 | 180.00 | 180.00 | 179,783 |
| 25 Jul 2024 | 176.30 | 178.50 | 173.00 | 176.75 | 176.75 | 199,638 |
| 24 Jul 2024 | 180.00 | 180.00 | 176.00 | 177.50 | 177.50 | 188,304 |
| 23 Jul 2024 | 177.50 | 180.00 | 174.65 | 179.00 | 179.00 | 313,785 |
| 22 Jul 2024 | 178.00 | 182.50 | 178.00 | 179.50 | 179.50 | 207,035 |
| 19 Jul 2024 | 180.00 | 184.00 | 179.00 | 181.00 | 181.00 | 264,084 |
| 18 Jul 2024 | 181.00 | 184.50 | 181.00 | 182.50 | 182.50 | 158,649 |
| 17 Jul 2024 | 182.00 | 184.50 | 181.50 | 181.50 | 181.50 | 103,455 |
| 16 Jul 2024 | 183.00 | 187.50 | 182.00 | 184.00 | 184.00 | 147,566 |
| 15 Jul 2024 | 188.50 | 188.50 | 184.00 | 184.50 | 184.50 | 199,609 |
| 12 Jul 2024 | 187.00 | 189.50 | 184.50 | 185.00 | 185.00 | 183,515 |
| 11 Jul 2024 | 183.00 | 187.00 | 182.50 | 186.00 | 186.00 | 287,311 |
| 10 Jul 2024 | 184.50 | 186.50 | 182.50 | 184.50 | 184.50 | 111,664 |
| 09 Jul 2024 | 186.50 | 187.50 | 184.00 | 184.50 | 184.50 | 209,712 |
| 08 Jul 2024 | 184.00 | 188.00 | 184.00 | 186.00 | 186.00 | 445,485 |
| 05 Jul 2024 | 186.00 | 186.00 | 180.42 | 186.00 | 186.00 | 209,128 |
| 04 Jul 2024 | 183.50 | 186.15 | 183.50 | 184.00 | 184.00 | 255,870 |
| 03 Jul 2024 | 182.50 | 185.00 | 177.50 | 185.00 | 185.00 | 284,241 |
| 02 Jul 2024 | 182.50 | 183.00 | 175.50 | 183.00 | 183.00 | 390,281 |
| 01 Jul 2024 | 180.50 | 183.00 | 175.50 | 182.00 | 182.00 | 321,587 |
| 28 Jun 2024 | 179.00 | 182.58 | 176.50 | 180.50 | 180.50 | 113,386 |
| 27 Jun 2024 | 182.00 | 183.00 | 178.24 | 179.50 | 179.50 | 198,461 |
| 26 Jun 2024 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 64,336 |
| 25 Jun 2024 | 180.00 | 182.00 | 176.00 | 181.00 | 181.00 | 103,751 |
| 24 Jun 2024 | 180.50 | 182.00 | 176.00 | 180.00 | 180.00 | 132,832 |
| 21 Jun 2024 | 178.00 | 182.00 | 176.50 | 181.00 | 181.00 | 251,790 |
| 20 Jun 2024 | 177.00 | 181.00 | 176.50 | 181.00 | 181.00 | 245,885 |
| 19 Jun 2024 | 181.00 | 181.00 | 173.50 | 179.00 | 179.00 | 212,556 |
| 18 Jun 2024 | 180.50 | 180.50 | 176.00 | 177.50 | 177.50 | 172,479 |
| 17 Jun 2024 | 176.00 | 180.50 | 175.50 | 175.50 | 175.50 | 301,541 |
| 14 Jun 2024 | 173.50 | 181.00 | 170.00 | 177.00 | 177.00 | 503,982 |
| 13 Jun 2024 | 172.50 | 173.50 | 166.50 | 171.00 | 171.00 | 165,138 |
| 12 Jun 2024 | 175.00 | 175.00 | 166.50 | 175.00 | 175.00 | 133,044 |
| 11 Jun 2024 | 172.00 | 175.00 | 166.50 | 172.00 | 172.00 | 208,933 |
| 10 Jun 2024 | 173.50 | 173.50 | 166.50 | 171.50 | 171.50 | 375,631 |
| 07 Jun 2024 | 175.00 | 175.00 | 167.50 | 168.50 | 168.50 | 171,716 |
| 06 Jun 2024 | 170.00 | 173.50 | 168.00 | 172.00 | 172.00 | 211,558 |
| 05 Jun 2024 | 164.50 | 170.00 | 164.00 | 170.00 | 170.00 | 398,988 |
| 04 Jun 2024 | 168.00 | 168.00 | 151.00 | 163.00 | 163.00 | 932,990 |
| 03 Jun 2024 | 165.00 | 172.00 | 163.65 | 171.00 | 171.00 | 490,094 |
| 31 May 2024 | 164.50 | 167.50 | 161.00 | 161.00 | 161.00 | 233,227 |
| 30 May 2024 | 163.00 | 167.50 | 160.50 | 166.00 | 166.00 | 412,030 |
| 29 May 2024 | 164.50 | 166.00 | 163.22 | 165.50 | 165.50 | 214,816 |
| 28 May 2024 | 165.50 | 169.50 | 164.00 | 165.00 | 165.00 | 649,866 |
| 24 May 2024 | 168.00 | 176.00 | 166.00 | 169.50 | 169.50 | 174,303 |
| 23 May 2024 | 170.50 | 175.50 | 168.00 | 171.50 | 171.50 | 207,918 |
| 22 May 2024 | 168.00 | 175.50 | 168.00 | 170.50 | 170.50 | 225,298 |
| 21 May 2024 | 172.00 | 173.50 | 168.00 | 171.00 | 171.00 | 269,648 |
| 20 May 2024 | 171.00 | 174.50 | 168.00 | 174.00 | 174.00 | 285,051 |
| 17 May 2024 | 169.00 | 174.50 | 168.50 | 171.00 | 171.00 | 205,289 |
| 16 May 2024 | 169.00 | 172.08 | 168.65 | 169.00 | 169.00 | 274,804 |
| 15 May 2024 | 171.50 | 175.00 | 169.07 | 170.00 | 170.00 | 428,754 |
| 14 May 2024 | 170.50 | 174.50 | 167.50 | 171.00 | 171.00 | 1,549,521 |
| 13 May 2024 | 174.00 | 177.20 | 168.00 | 169.00 | 169.00 | 591,047 |
| 10 May 2024 | 178.50 | 179.00 | 172.50 | 174.00 | 174.00 | 570,290 |
| 09 May 2024 | 187.00 | 187.50 | 172.00 | 177.00 | 177.00 | 354,061 |
| 08 May 2024 | 182.00 | 187.50 | 180.00 | 184.00 | 184.00 | 328,690 |
| 07 May 2024 | 184.50 | 188.00 | 182.00 | 182.00 | 182.00 | 559,836 |
| 03 May 2024 | 187.00 | 187.00 | 180.50 | 183.00 | 183.00 | 587,320 |
| 02 May 2024 | 181.00 | 186.50 | 178.50 | 185.50 | 185.50 | 526,443 |
| 01 May 2024 | 176.00 | 177.50 | 177.50 | 178.00 | 178.00 | 534,474 |
| 30 Apr 2024 | 174.50 | 176.98 | 169.50 | 176.50 | 176.50 | 494,778 |
| 29 Apr 2024 | 169.50 | 175.00 | 165.68 | 174.00 | 174.00 | 1,510,803 |
| 26 Apr 2024 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | 212,910 |
| 25 Apr 2024 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | 111,358 |
| 24 Apr 2024 | 168.50 | 169.50 | 165.00 | 168.00 | 168.00 | 280,063 |
| 23 Apr 2024 | 168.50 | 170.00 | 165.50 | 168.00 | 168.00 | 213,185 |
| 22 Apr 2024 | 167.00 | 169.00 | 160.50 | 166.00 | 166.00 | 200,968 |
| 19 Apr 2024 | 165.00 | 166.50 | 160.50 | 163.00 | 163.00 | 557,171 |
| 18 Apr 2024 | 168.00 | 168.50 | 162.50 | 164.00 | 164.00 | 229,057 |
| 17 Apr 2024 | 165.00 | 168.50 | 162.01 | 166.00 | 166.00 | 169,871 |
| 16 Apr 2024 | 169.00 | 169.00 | 160.50 | 165.00 | 165.00 | 139,409 |
| 15 Apr 2024 | 161.50 | 168.50 | 161.50 | 166.00 | 166.00 | 225,997 |
| 12 Apr 2024 | 166.00 | 168.50 | 160.50 | 166.00 | 166.00 | 235,694 |
| 11 Apr 2024 | 165.50 | 165.50 | 161.00 | 163.00 | 163.00 | 234,264 |
| 10 Apr 2024 | 166.00 | 166.30 | 162.00 | 164.00 | 164.00 | 215,121 |
| 09 Apr 2024 | 165.00 | 169.50 | 160.50 | 165.00 | 165.00 | 542,683 |
| 08 Apr 2024 | 165.00 | 169.00 | 163.50 | 165.50 | 165.50 | 470,587 |
| 05 Apr 2024 | 166.00 | 168.00 | 162.00 | 166.00 | 166.00 | 267,624 |
| 04 Apr 2024 | 166.00 | 166.50 | 161.50 | 166.50 | 166.50 | 308,525 |
| 03 Apr 2024 | 165.00 | 166.50 | 162.50 | 166.00 | 166.00 | 551,419 |
| 02 Apr 2024 | 161.00 | 162.00 | 158.50 | 162.00 | 162.00 | 607,231 |
| 28 Mar 2024 | 164.00 | 166.70 | 159.50 | 159.50 | 159.50 | 288,987 |
| 27 Mar 2024 | 165.50 | 165.50 | 161.50 | 161.50 | 161.50 | 367,610 |
| 26 Mar 2024 | 166.00 | 166.00 | 159.50 | 161.50 | 161.50 | 510,505 |
| 25 Mar 2024 | 163.50 | 163.60 | 155.00 | 162.00 | 162.00 | 450,821 |
| 22 Mar 2024 | 163.00 | 163.00 | 158.50 | 161.50 | 161.50 | 559,810 |
| 21 Mar 2024 | 158.00 | 163.00 | 156.32 | 160.00 | 160.00 | 899,169 |
| 20 Mar 2024 | 146.00 | 159.00 | 144.00 | 156.00 | 156.00 | 1,186,815 |
| 19 Mar 2024 | 147.00 | 148.00 | 143.00 | 145.50 | 145.50 | 2,060,673 |
| 18 Mar 2024 | 152.50 | 155.50 | 145.39 | 147.00 | 147.00 | 1,704,571 |
| 15 Mar 2024 | 159.00 | 160.50 | 149.50 | 154.00 | 154.00 | 1,867,626 |
| 14 Mar 2024 | 159.50 | 164.00 | 157.50 | 158.00 | 158.00 | 613,844 |
| 13 Mar 2024 | 174.50 | 174.50 | 156.50 | 158.00 | 158.00 | 2,141,110 |
| 12 Mar 2024 | 179.50 | 181.00 | 174.00 | 174.50 | 174.50 | 756,979 |
| 11 Mar 2024 | 182.00 | 186.00 | 178.00 | 178.00 | 178.00 | 486,934 |
| 08 Mar 2024 | 185.00 | 187.50 | 180.00 | 182.00 | 182.00 | 385,922 |
| 07 Mar 2024 | 183.50 | 185.50 | 180.50 | 181.50 | 181.50 | 364,646 |
| 06 Mar 2024 | 184.00 | 188.00 | 181.50 | 183.00 | 183.00 | 799,371 |
| 05 Mar 2024 | 187.00 | 192.50 | 184.00 | 184.00 | 184.00 | 348,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.