ICON Plc Historical Data - IJF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
ICON Plc (IJF)
ICON Plc (IJF) Historical

ICON Plc (IJF)

207.00

-0.30

(-0.14%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	205.7	-1.7	-0.82	205.7	205.7	205.7	1
1735853220	207.4	-0.8	-0.38	203.9	207.8	203.9	23
1735594020	208.2	3	1.46	201.9	208.2	201.9	111
1735334820	205.2	4.5	2.24	203.6	206.2	203.6	42
1734989220	200.7	2.3	1.16	201.9	201.9	200.7	46
1734730020	198.4	0.05	0.03	194.7	199.5	194.7	90
1734643620	198.35	3.2	1.64	196.3	198.35	194.75	158
1734557220	195.15	-1.35	-0.69	195.15	195.15	195.15	43
1734470820	196.5	-2.6	-1.31	192.65	196.5	192.65	63
1734384420	199.1	0.75	0.38	199.4	199.45	199.1	75
1734125220	198.35	-3.65	-1.81	202.9	202.9	198.35	90
1734038820	202	-2.7	-1.32	201.5	202	201	237
1733952420	204.7	-2.1	-1.02	206.8	206.8	204.7	52
1733866020	206.8	6.8	3.40	209.2	209.2	204.9	61
1733779620	200	0	0.00	200	200	200	0
1733520420	200	0	0.00	200	200	200	0
1733434020	200	-5	-2.44	202.4	203.5	199	491
1733347620	205	3.2	1.59	205	205	205	100
1733261220	201.8	-4.1	-1.99	202	205.3	201.8	131
1733174820	205.9	1.4	0.68	200.9	205.9	200.9	9
1732915620	204.5	-0.8	-0.39	205	205	204.1	128
1732829220	205.3	3.2	1.58	202	205.3	202	55
1732742820	202.1	0.5	0.25	202.1	202.1	202.1	6
1732656420	201.6	-4	-1.95	201.6	201.6	201.6	7
1732570020	205.6	-0.2	-0.10	207.1	208.6	205.6	138
1732310820	205.8	13.65	7.10	203	206.7	203	46
1732224420	192.15	1.25	0.65	192.15	192.15	192.15	50
1732138020	190.9	12.85	7.22	188.35	191.1	188.35	121
1732051620	178.05	3.7	2.12	178.05	178.05	178.05	33
1731965220	174.35	-7.15	-3.94	178.95	181.25	173.9	198
1731705960	181.5	-8.45	-4.45	189.5	189.5	180	12
1731619560	189.95	-9.65	-4.83	190	190	189.95	16
1731533220	199.6	0	0.00	199.6	199.6	199.6	0
1731446820	199.6	-1.7	-0.84	198.3	200.7	198.3	56
1731360420	201.3	0.3	0.15	203.4	204.5	201.3	117
1731101220	201	1.85	0.93	200	201	198.2	16
1731014760	199.15	-16.85	-7.80	209.6	210	199.15	80
1730928360	216	12.1	5.93	216	216	216	55
1730841960	203.9	2.3	1.14	202.2	203.9	202.2	49
1730755560	201.6	-4.2	-2.04	204.7	204.7	201.6	59
1730496360	205.8	-3.4	-1.63	205.8	205.8	205.8	1
1730409960	209.2	-3.1	-1.46	210.3	210.3	207.1	589
1730323560	212.3	-1.2	-0.56	214.7	214.7	212.2	112
1730237160	213.5	1.6	0.76	214.1	214.2	213.5	111
1730150760	211.9	6	2.91	204.5	211.9	203.7	91
1729888020	205.9	0.8	0.39	206.1	210.8	205.4	607
1729801560	205.1	-55.6	-21.33	219.7	225	205.1	525
1729715160	260.7	-3.8	-1.44	260.7	260.7	260.7	5
1729628760	264.5	-8.6	-3.15	264.5	264.5	264.5	50
1729542360	273.1	0	0.00	273.1	273.1	273.1	0
1729283160	273.1	-1.9	-0.69	273.1	273.1	273.1	31
1729196760	275	6	2.23	268.89999	275	268.89999	130
1729110360	269	-0.6	-0.22	269	269	269	1
1729023960	269.6	-3.4	-1.25	274.3	274.3	269.6	76
1728937620	273	0.4	0.15	273	273	273	20
1728678360	272.6	0	0.00	272.6	272.6	272.6	0
1728591960	272.6	10.1	3.85	272.6	272.6	272.6	12
1728505560	262.5	0	0.00	262.5	262.5	262.5	0
1728419160	262.5	-5.6	-2.09	262.5	262.5	262.5	1
1728332760	268.1	-0.4	-0.15	267.3	268.5	264.7	55

Societe Generale Effekten

Arca Continental SAB de CV (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions