India Capital Growth Fund Limited (IGC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | - |
| 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 |
| 04 Mar 2024 | 188.50 | 190.50 | 185.50 | 185.50 | 185.50 | 632,301 |
| 01 Mar 2024 | 189.00 | 191.00 | 182.50 | 189.50 | 189.50 | 436,465 |
| 29 Feb 2024 | 188.00 | 189.50 | 184.50 | 186.50 | 186.50 | 290,458 |
| 28 Feb 2024 | 185.00 | 188.50 | 182.50 | 183.50 | 183.50 | 474,430 |
| 27 Feb 2024 | 188.00 | 189.00 | 185.50 | 187.00 | 187.00 | 455,218 |
| 26 Feb 2024 | 187.50 | 188.00 | 183.00 | 186.50 | 186.50 | 467,346 |
| 23 Feb 2024 | 188.00 | 189.50 | 182.00 | 186.00 | 186.00 | 444,109 |
| 22 Feb 2024 | 185.50 | 190.00 | 182.00 | 185.00 | 185.00 | 475,492 |
| 21 Feb 2024 | 187.00 | 190.00 | 181.50 | 185.00 | 185.00 | 450,950 |
| 20 Feb 2024 | 185.00 | 190.50 | 181.50 | 187.00 | 187.00 | 485,924 |
| 19 Feb 2024 | 187.00 | 190.50 | 183.50 | 183.50 | 183.50 | 547,202 |
| 16 Feb 2024 | 186.00 | 189.00 | 185.00 | 185.50 | 185.50 | 953,782 |
| 15 Feb 2024 | 181.50 | 184.50 | 181.20 | 183.00 | 183.00 | 213,351 |
| 14 Feb 2024 | 181.50 | 184.00 | 180.50 | 181.50 | 181.50 | 809,419 |
| 13 Feb 2024 | 181.50 | 184.00 | 179.50 | 181.50 | 181.50 | 357,262 |
| 12 Feb 2024 | 185.50 | 190.50 | 178.00 | 181.50 | 181.50 | 560,913 |
| 09 Feb 2024 | 187.00 | 192.50 | 183.00 | 184.50 | 184.50 | 515,612 |
| 08 Feb 2024 | 187.00 | 192.50 | 183.00 | 185.00 | 185.00 | 555,724 |
| 07 Feb 2024 | 189.00 | 192.50 | 185.81 | 187.00 | 187.00 | 756,739 |
| 06 Feb 2024 | 190.00 | 192.50 | 184.82 | 186.50 | 186.50 | 687,810 |
| 05 Feb 2024 | 185.00 | 191.00 | 183.00 | 185.00 | 185.00 | 812,565 |
| 02 Feb 2024 | 189.00 | 192.00 | 184.00 | 186.00 | 186.00 | 1,557,821 |
| 01 Feb 2024 | 187.50 | 188.00 | 181.50 | 187.00 | 187.00 | 380,619 |
| 31 Jan 2024 | 186.00 | 187.50 | 183.50 | 185.75 | 185.75 | 372,366 |
| 30 Jan 2024 | 185.00 | 187.00 | 182.00 | 184.50 | 184.50 | 1,040,000 |
| 29 Jan 2024 | 182.00 | 185.00 | 181.50 | 183.50 | 183.50 | 768,173 |
| 26 Jan 2024 | 181.00 | 182.00 | 178.47 | 182.00 | 182.00 | 494,114 |
| 25 Jan 2024 | 180.00 | 181.00 | 176.60 | 178.00 | 178.00 | 395,381 |
| 24 Jan 2024 | 177.50 | 180.00 | 174.16 | 178.50 | 178.50 | 346,792 |
| 23 Jan 2024 | 177.50 | 178.50 | 172.50 | 177.00 | 177.00 | 463,178 |
| 22 Jan 2024 | 177.00 | 177.00 | 174.50 | 176.50 | 176.50 | 444,975 |
| 19 Jan 2024 | 173.00 | 177.00 | 171.88 | 177.00 | 177.00 | 372,224 |
| 18 Jan 2024 | 172.50 | 174.50 | 168.50 | 172.00 | 172.00 | 279,660 |
| 17 Jan 2024 | 169.50 | 172.50 | 168.50 | 169.00 | 169.00 | 202,872 |
| 16 Jan 2024 | 174.00 | 174.50 | 170.50 | 170.50 | 170.50 | 203,959 |
| 15 Jan 2024 | 175.00 | 175.00 | 171.11 | 173.00 | 173.00 | 402,874 |
| 12 Jan 2024 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 429,984 |
| 11 Jan 2024 | 179.00 | 179.00 | 171.41 | 173.00 | 173.00 | 387,449 |
| 10 Jan 2024 | 176.00 | 176.00 | 173.50 | 173.50 | 173.50 | 311,704 |
| 09 Jan 2024 | 174.50 | 177.00 | 173.68 | 173.75 | 173.75 | 323,689 |
| 08 Jan 2024 | 178.00 | 178.00 | 174.50 | 175.00 | 175.00 | 433,120 |
| 05 Jan 2024 | 175.50 | 176.50 | 174.89 | 175.00 | 175.00 | 566,834 |
| 04 Jan 2024 | 176.00 | 176.28 | 174.00 | 175.00 | 175.00 | 753,461 |
| 03 Jan 2024 | 176.00 | 176.50 | 171.00 | 174.00 | 174.00 | 404,245 |
| 02 Jan 2024 | 175.50 | 176.50 | 168.50 | 174.00 | 174.00 | 632,011 |
| 29 Dec 2023 | 173.50 | 175.00 | 169.57 | 173.00 | 173.00 | 213,871 |
| 28 Dec 2023 | 172.50 | 173.50 | 166.50 | 171.50 | 171.50 | 200,496 |
| 27 Dec 2023 | 167.50 | 173.00 | 166.50 | 169.00 | 169.00 | 473,410 |
| 22 Dec 2023 | 168.00 | 170.50 | 165.50 | 167.00 | 167.00 | 404,770 |
| 21 Dec 2023 | 170.00 | 170.50 | 166.00 | 166.50 | 166.50 | 709,719 |
| 20 Dec 2023 | 169.00 | 173.00 | 167.50 | 170.50 | 170.50 | 333,651 |
| 19 Dec 2023 | 168.50 | 173.00 | 168.50 | 168.50 | 168.50 | 397,732 |
| 18 Dec 2023 | 171.50 | 173.50 | 168.50 | 168.50 | 168.50 | 457,434 |
| 15 Dec 2023 | 173.00 | 173.50 | 169.57 | 171.50 | 171.50 | 535,056 |
| 14 Dec 2023 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 581,814 |
| 13 Dec 2023 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | 630,707 |
| 12 Dec 2023 | 169.00 | 172.17 | 169.00 | 170.00 | 170.00 | 687,155 |
| 11 Dec 2023 | 170.00 | 172.00 | 168.55 | 169.50 | 169.50 | 671,711 |
| 08 Dec 2023 | 171.00 | 172.50 | 169.18 | 170.00 | 170.00 | 658,895 |
| 07 Dec 2023 | 170.50 | 171.13 | 169.50 | 169.75 | 169.75 | 171,690 |
| 06 Dec 2023 | 171.00 | 172.50 | 168.92 | 169.25 | 169.25 | 762,109 |
| 05 Dec 2023 | 169.00 | 173.00 | 167.50 | 169.00 | 169.00 | 379,529 |
| 04 Dec 2023 | 168.00 | 172.00 | 167.58 | 169.75 | 169.75 | 449,139 |
| 01 Dec 2023 | 167.00 | 167.50 | 166.00 | 167.00 | 167.00 | 606,138 |
| 30 Nov 2023 | 167.00 | 167.50 | 165.00 | 166.50 | 166.50 | 291,164 |
| 29 Nov 2023 | 166.00 | 167.50 | 165.00 | 166.00 | 166.00 | 425,712 |
| 28 Nov 2023 | 168.00 | 171.00 | 166.50 | 166.50 | 166.50 | 452,252 |
| 27 Nov 2023 | 170.50 | 171.00 | 167.50 | 168.50 | 168.50 | 441,032 |
| *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.