ICON More Historical Data - IJF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

IJF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 26 2024	201.60	-4.00	-1.95%	201.60	201.60	201.60	7
Nov 25 2024	205.60	-0.20	-0.10%	207.10	208.60	205.60	138
Nov 22 2024	205.80	13.65	7.10%	203.00	206.70	203.00	46
Nov 21 2024	192.15	1.25	0.65%	192.15	192.15	192.15	50
Nov 20 2024	190.90	12.85	7.22%	188.35	191.10	188.35	121
Nov 19 2024	178.05	3.70	2.12%	178.05	178.05	178.05	33
Nov 18 2024	174.35	-7.15	-3.94%	178.95	181.25	173.90	198
Nov 15 2024	181.50	-8.45	-4.45%	189.50	189.50	180.00	12
Nov 14 2024	189.95	-9.65	-4.83%	190.00	190.00	189.95	16
Nov 13 2024	199.60	0.00	0.00%	199.60	199.60	199.60	0.00
Nov 12 2024	199.60	-1.70	-0.84%	198.30	200.70	198.30	56
Nov 11 2024	201.30	0.30	0.15%	203.40	204.50	201.30	117
Nov 08 2024	201.00	1.85	0.93%	200.00	201.00	198.20	16
Nov 07 2024	199.15	-16.85	-7.80%	209.60	210.00	199.15	80
Nov 06 2024	216.00	12.10	5.93%	216.00	216.00	216.00	55
Nov 05 2024	203.90	2.30	1.14%	202.20	203.90	202.20	49
Nov 04 2024	201.60	-4.20	-2.04%	204.70	204.70	201.60	59
Nov 01 2024	205.80	-3.40	-1.63%	205.80	205.80	205.80	1
Oct 31 2024	209.20	-3.10	-1.46%	210.30	210.30	207.10	589
Oct 30 2024	212.30	-1.20	-0.56%	214.70	214.70	212.20	112
Oct 29 2024	213.50	1.60	0.76%	214.10	214.20	213.50	111
Oct 28 2024	211.90	6.00	2.91%	204.50	211.90	203.70	91
Oct 25 2024	205.90	0.80	0.39%	206.10	210.80	205.40	607
Oct 24 2024	205.10	-55.60	-21.33%	219.70	225.00	205.10	525
Oct 23 2024	260.70	-3.80	-1.44%	260.70	260.70	260.70	5
Oct 22 2024	264.50	-8.60	-3.15%	264.50	264.50	264.50	50
Oct 21 2024	273.10	0.00	0.00%	273.10	273.10	273.10	0.00
Oct 18 2024	273.10	-1.90	-0.69%	273.10	273.10	273.10	31
Oct 17 2024	275.00	6.00	2.23%	268.90	275.00	268.90	130
Oct 16 2024	269.00	-0.60	-0.22%	269.00	269.00	269.00	1
Oct 15 2024	269.60	-3.40	-1.25%	274.30	274.30	269.60	76
Oct 14 2024	273.00	0.40	0.15%	273.00	273.00	273.00	20
Oct 11 2024	272.60	0.00	0.00%	272.60	272.60	272.60	0.00
Oct 10 2024	272.60	10.10	3.85%	272.60	272.60	272.60	12
Oct 09 2024	262.50	0.00	0.00%	262.50	262.50	262.50	0.00
Oct 08 2024	262.50	-5.60	-2.09%	262.50	262.50	262.50	1
Oct 07 2024	268.10	-0.40	-0.15%	267.30	268.50	264.70	55
Oct 04 2024	268.50	3.90	1.47%	269.00	269.00	268.50	16
Oct 03 2024	264.60	0.00	0.00%	264.60	264.60	264.60	0.00
Oct 02 2024	264.60	4.40	1.69%	254.90	264.60	254.00	142
Oct 01 2024	260.20	2.20	0.85%	259.40	260.20	259.40	11
Sep 30 2024	258.00	0.00	0.00%	258.00	258.00	258.00	0.00
Sep 27 2024	258.00	3.50	1.38%	258.00	258.00	258.00	1
Sep 26 2024	254.50	-0.30	-0.12%	254.30	254.50	254.30	8
Sep 25 2024	254.80	-11.00	-4.14%	266.20	266.20	254.80	67
Sep 24 2024	265.80	-2.10	-0.78%	268.10	268.10	265.80	88
Sep 23 2024	267.90	0.80	0.30%	274.90	274.90	267.90	47
Sep 20 2024	267.10	0.50	0.19%	271.20	271.30	267.10	150
Sep 19 2024	266.60	0.00	0.00%	266.60	266.60	266.60	0.00
Sep 18 2024	266.60	0.00	0.00%	266.60	266.60	266.60	0.00
Sep 17 2024	266.60	-2.60	-0.97%	264.40	266.60	264.20	44
Sep 16 2024	269.20	-4.00	-1.46%	272.00	272.00	269.20	16
Sep 13 2024	273.20	8.00	3.02%	272.00	273.20	272.00	24
Sep 12 2024	265.20	6.30	2.43%	265.20	265.20	265.20	51
Sep 11 2024	258.90	3.30	1.29%	258.90	258.90	258.90	8
Sep 10 2024	255.60	-14.40	-5.33%	268.70	268.70	255.60	14
Sep 09 2024	270.00	-19.10	-6.61%	276.40	276.40	270.00	5
Sep 06 2024	289.10	0.00	0.00%	289.10	289.10	289.10	0.00
Sep 05 2024	289.10	0.00	0.00%	289.10	289.10	289.10	0.00
Sep 04 2024	289.10	0.00	0.00%	289.10	289.10	289.10	0.00
Sep 03 2024	289.10	0.10	0.03%	289.30	289.30	289.10	36
Sep 02 2024	289.00	0.90	0.31%	292.20	292.20	289.00	11
Aug 30 2024	288.10	0.00	0.00%	288.10	288.10	288.10	0.00
Aug 29 2024	288.10	-1.70	-0.59%	289.10	289.10	288.10	75

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