IAG

ICAG
🏛️ uk →
381.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 125.72 125.74 123.84 123.84 4.2M
2022-12-29 125.94 126.14 122.70 126.14 10.3M
2022-12-28 128.34 128.76 126.22 126.22 7.2M
2022-12-23 128.26 129.06 127.50 128.18 2.1M
2022-12-22 130.54 131.04 127.96 128.26 6.6M
2022-12-21 128.26 130.04 127.82 129.58 7.0M
2022-12-20 130.00 130.00 126.40 127.84 13.0M
2022-12-19 130.54 132.12 129.96 130.06 6.6M
2022-12-16 134.06 134.06 130.50 130.70 17.4M
2022-12-15 130.50 134.44 130.02 134.06 12.4M
2022-12-14 134.22 134.68 130.56 131.28 17.6M
2022-12-13 131.40 137.56 130.78 135.24 24.5M
2022-12-12 134.50 134.50 131.02 132.34 7.6M
2022-12-09 134.96 136.00 130.26 132.94 18.8M
2022-12-08 134.92 135.76 134.14 134.56 11.9M
2022-12-07 133.80 135.96 132.36 132.78 8.7M
2022-12-06 133.78 135.20 131.49 134.20 9.3M
2022-12-05 133.58 135.26 132.70 134.92 6.9M
2022-12-02 132.92 135.34 131.88 134.12 9.4M
2022-12-01 135.92 137.42 132.16 132.96 11.7M
2022-11-30 135.30 135.97 133.66 134.44 9.5M
2022-11-29 133.88 134.70 132.17 133.62 7.9M
2022-11-28 133.22 135.40 131.89 134.30 11.0M
2022-11-25 134.54 156.50 133.32 134.14 8.7M
2022-11-24 132.68 135.08 132.66 134.40 10.6M
2022-11-23 132.36 133.08 131.40 132.28 9.8M
2022-11-22 132.14 133.28 130.74 131.72 8.2M
2022-11-21 130.84 132.57 129.19 132.18 10.1M
2022-11-18 132.20 132.68 130.12 132.18 11.8M
2022-11-17 133.84 134.56 130.32 131.72 10.6M
2022-11-16 138.38 138.98 131.72 133.26 16.6M
2022-11-15 141.10 142.00 137.80 139.18 17.7M
2022-11-14 136.16 141.78 135.36 141.36 25.0M
2022-11-11 136.90 140.38 136.62 137.74 30.5M
2022-11-10 129.12 136.62 128.78 136.62 39.9M
2022-11-09 127.74 130.36 127.69 129.98 15.4M
2022-11-08 127.24 129.92 125.98 129.66 12.0M
2022-11-07 124.12 128.36 123.50 127.78 19.1M
2022-11-04 125.00 126.76 123.96 124.98 14.9M
2022-11-03 120.36 124.45 119.36 123.82 14.4M
2022-11-02 124.18 124.63 120.50 122.48 14.9M
2022-11-01 122.52 141.00 121.78 123.44 21.3M
2022-10-31 115.30 121.98 115.18 121.56 18.4M
2022-10-28 118.00 119.22 114.28 115.28 16.2M
2022-10-27 117.98 120.66 116.98 119.66 21.1M
2022-10-26 115.00 118.64 114.12 118.38 15.2M
2022-10-25 113.58 115.64 111.72 115.64 18.6M
2022-10-24 116.00 116.20 111.88 112.78 15.1M
2022-10-21 114.42 115.78 111.92 113.82 11.6M
2022-10-20 117.42 117.42 113.40 116.12 17.2M
2022-10-19 117.16 119.12 116.74 118.10 19.4M
2022-10-18 117.40 119.54 115.16 115.86 17.9M
2022-10-17 110.26 115.74 110.02 115.04 22.6M
2022-10-14 110.96 112.30 108.42 109.86 22.3M
2022-10-13 100.50 110.64 100.00 108.80 41.8M
2022-10-12 104.70 104.70 99.00 100.76 12.9M
2022-10-11 100.74 104.88 100.28 102.30 18.3M
2022-10-10 99.48 101.74 97.83 101.74 13.3M
2022-10-07 99.44 102.32 98.76 101.22 16.1M
2022-10-06 100.00 102.20 98.87 99.66 8.9M
2022-10-05 100.64 100.74 97.69 99.71 11.7M
2022-10-04 95.67 101.06 95.62 101.06 20.4M
2022-10-03 95.68 95.68 90.47 93.66 20.5M
2022-09-30 95.57 97.79 94.25 94.67 18.7M
2022-09-29 99.08 99.95 93.62 94.67 21.0M
2022-09-28 100.76 101.04 96.49 99.71 26.5M
2022-09-27 102.80 103.88 101.58 101.64 17.6M
2022-09-26 101.04 102.68 98.80 101.26 16.0M
2022-09-23 103.30 104.60 99.33 100.32 21.7M
2022-09-22 103.68 104.32 101.64 102.30 13.2M
2022-09-21 106.34 107.26 103.92 104.80 16.5M
2022-09-20 107.20 109.28 106.16 108.34 9.0M
2022-09-16 107.04 108.07 105.98 105.98 18.6M
2022-09-15 107.40 109.66 107.00 108.42 14.5M
2022-09-14 105.42 108.16 104.62 107.02 16.6M
2022-09-13 114.06 114.12 108.00 108.00 15.4M
2022-09-12 111.48 113.98 111.26 112.94 12.2M
2022-09-09 108.56 111.06 108.56 111.06 12.8M
2022-09-08 110.92 112.00 107.90 108.06 11.1M
2022-09-07 107.94 110.10 106.72 109.68 12.3M
2022-09-06 105.36 109.64 104.92 108.72 17.0M
2022-09-05 105.92 106.60 104.10 105.40 13.5M
2022-09-02 105.72 108.68 104.90 108.38 11.2M
2022-09-01 106.26 107.82 104.56 104.56 11.7M
2022-08-31 106.68 109.66 106.34 108.22 12.9M
2022-08-30 106.00 108.22 105.70 106.38 10.6M
2022-08-26 109.70 110.12 105.62 105.62 10.2M
2022-08-25 109.60 110.44 108.12 108.90 7.4M
2022-08-24 106.72 108.42 105.52 108.42 11.9M
2022-08-23 107.24 108.44 106.54 106.92 17.8M
2022-08-22 111.36 112.14 107.34 107.46 20.0M
2022-08-19 117.86 118.28 112.56 112.56 19.0M
2022-08-18 117.94 119.18 117.24 118.62 8.0M
2022-08-17 122.94 123.23 117.10 117.10 14.9M
2022-08-16 120.20 123.00 119.78 123.00 11.5M
2022-08-15 118.28 120.58 116.84 120.58 13.2M
2022-08-12 119.46 119.60 117.34 118.10 11.7M
2022-08-11 121.14 121.42 118.70 118.70 8.6M
2022-08-10 118.74 120.40 117.34 120.40 8.8M
2022-08-09 119.98 121.24 117.84 117.84 10.5M
2022-08-08 120.00 121.90 118.91 120.64 8.0M
2022-08-05 119.70 120.67 119.10 119.74 8.9M
2022-08-04 119.36 121.10 118.36 119.50 14.2M
2022-08-03 116.02 119.54 114.90 119.00 12.1M
2022-08-02 117.20 117.20 112.94 116.24 14.3M
2022-08-01 119.54 120.26 116.10 116.14 11.4M
2022-07-29 123.00 125.86 116.48 118.74 18.3M
2022-07-28 118.98 121.90 117.20 121.90 20.7M
2022-07-27 114.34 119.82 113.18 119.06 21.1M
2022-07-26 111.72 114.84 111.72 113.16 12.6M
2022-07-25 114.94 117.48 113.60 114.00 12.6M
2022-07-22 112.82 117.98 112.34 114.80 17.5M
2022-07-21 115.00 116.42 112.46 113.46 11.7M
2022-07-20 116.50 117.04 112.66 115.96 12.5M
2022-07-19 113.50 116.92 110.70 115.40 13.2M
2022-07-18 113.22 113.80 111.24 113.80 10.5M
2022-07-15 107.30 114.48 105.64 111.34 20.8M
2022-07-14 105.00 108.98 104.76 107.26 14.6M
2022-07-13 110.40 110.76 104.12 105.98 18.1M
2022-07-12 103.20 110.42 102.14 110.42 27.6M
2022-07-11 107.42 108.68 103.68 103.68 17.4M
2022-07-08 111.00 111.00 107.32 110.12 16.7M
2022-07-07 106.00 110.98 105.32 109.32 21.6M
2022-07-06 105.78 107.48 104.16 105.78 18.1M
2022-07-05 108.80 109.18 102.84 102.90 22.8M
2022-07-04 110.66 110.95 106.12 107.60 12.8M
2022-07-01 107.12 112.44 106.50 108.84 20.8M
2022-06-30 110.46 111.22 104.42 107.62 28.5M
2022-06-29 115.24 116.03 111.68 111.68 16.9M
2022-06-28 117.00 118.71 115.40 116.80 11.7M
2022-06-27 115.52 117.40 114.83 116.08 12.5M
2022-06-24 115.00 115.60 112.76 114.68 19.1M
2022-06-23 119.24 119.24 114.14 114.18 18.6M
2022-06-22 117.64 119.41 115.07 117.48 15.7M
2022-06-21 121.24 122.96 118.00 119.34 20.7M
2022-06-20 115.00 121.26 114.08 120.58 25.4M
2022-06-17 109.40 113.24 108.58 112.44 36.6M
2022-06-16 117.92 118.24 109.22 109.22 22.5M
2022-06-15 115.92 118.00 115.10 117.70 18.6M
2022-06-14 116.58 118.12 113.62 113.90 22.0M
2022-06-13 119.44 119.89 115.02 115.02 21.9M
2022-06-10 122.40 123.36 120.50 120.50 44.3M
2022-06-09 123.34 126.26 123.14 123.18 16.0M
2022-06-08 125.48 126.52 123.30 124.14 15.7M
2022-06-07 124.54 126.98 123.84 124.24 22.1M
2022-06-06 129.70 129.94 125.30 125.30 24.1M
2022-06-01 129.00 130.26 125.92 125.92 19.7M
2022-05-31 132.62 133.56 127.64 127.64 32.4M
2022-05-30 134.20 136.90 133.42 135.04 19.8M
2022-05-27 129.46 132.10 128.58 130.48 20.8M
2022-05-26 125.86 129.61 125.54 128.80 21.4M
2022-05-25 123.26 126.38 121.64 125.64 24.2M
2022-05-24 125.78 127.08 121.94 122.60 40.0M
2022-05-23 128.04 129.14 125.76 127.22 15.3M
2022-05-20 123.50 127.06 122.82 125.08 17.8M
2022-05-19 122.94 123.48 112.34 122.50 22.5M
2022-05-18 124.54 126.82 123.62 123.96 19.5M
2022-05-17 123.20 126.56 123.08 124.32 26.9M
2022-05-16 123.24 123.24 120.01 121.90 21.6M
2022-05-13 122.86 124.64 121.89 123.16 16.1M
2022-05-12 121.86 124.80 119.26 122.36 26.1M
2022-05-11 126.28 128.15 123.80 126.06 25.8M
2022-05-10 129.18 130.08 123.02 123.02 37.1M
2022-05-09 132.68 134.88 127.44 127.44 47.3M
2022-05-06 138.00 139.00 125.80 131.44 95.3M
2022-05-05 148.74 151.60 142.36 143.32 32.2M
2022-05-04 149.70 150.00 144.66 145.48 18.5M
2022-05-03 143.98 149.52 142.66 149.00 22.8M
2022-04-29 146.04 146.96 141.62 143.96 16.5M
2022-04-28 142.50 145.62 141.62 144.54 18.8M
2022-04-27 142.58 143.44 137.14 140.40 22.2M
2022-04-26 150.50 151.39 141.28 141.28 19.4M
2022-04-25 147.00 152.28 144.58 147.50 17.8M
2022-04-22 150.76 154.86 149.12 149.32 17.1M
2022-04-21 146.32 155.96 145.82 152.90 35.3M
2022-04-20 145.74 145.74 142.16 144.02 13.6M
2022-04-19 145.16 147.32 142.32 144.82 15.9M
2022-04-14 141.96 146.46 141.10 145.48 23.6M
2022-04-13 133.84 141.69 133.02 140.30 29.4M
2022-04-12 135.18 137.24 133.22 135.18 20.4M
2022-04-11 132.70 139.10 130.60 136.48 18.5M
2022-04-08 135.54 136.24 132.54 133.16 15.0M
2022-04-07 136.04 138.18 132.62 132.88 18.2M
2022-04-06 140.14 141.78 132.46 134.76 24.0M
2022-04-05 141.92 142.98 139.04 139.68 15.3M
2022-04-04 142.40 143.18 138.48 141.80 15.3M
2022-04-01 142.86 145.42 141.00 141.18 13.9M
2022-03-31 146.50 147.64 141.78 142.24 20.6M
2022-03-30 149.00 149.92 143.72 144.84 23.0M
2022-03-29 143.00 150.76 141.82 149.50 39.7M
2022-03-28 138.00 142.36 137.16 139.92 18.4M
2022-03-25 135.78 138.26 134.88 137.32 13.4M
2022-03-24 137.56 138.66 134.00 135.72 15.3M
2022-03-23 142.72 143.82 137.62 138.80 13.9M
2022-03-22 140.84 143.86 139.62 142.02 17.1M
2022-03-21 142.12 142.50 138.44 140.44 18.4M
2022-03-18 142.30 142.80 137.64 141.92 20.8M
2022-03-17 147.26 148.18 140.22 142.18 28.0M
2022-03-16 142.78 146.64 139.10 145.18 43.1M
2022-03-15 135.22 141.47 132.74 138.36 34.1M
2022-03-14 136.50 139.96 134.68 136.94 25.0M
2022-03-11 133.06 140.52 132.34 132.96 50.3M
2022-03-10 135.78 137.08 128.56 131.58 35.0M
2022-03-09 127.12 136.38 125.30 134.66 41.7M
2022-03-08 113.86 125.76 112.46 121.28 43.3M
2022-03-07 118.00 123.38 109.42 116.24 60.7M
2022-03-04 130.00 131.32 123.48 123.48 53.2M
2022-03-03 141.30 141.56 131.76 131.78 40.4M
2022-03-02 139.04 152.40 131.26 141.78 59.8M
2022-03-01 151.10 154.80 136.08 136.08 62.0M
2022-02-28 147.78 152.22 145.42 148.56 36.9M
2022-02-25 151.02 154.52 143.16 154.52 54.7M
2022-02-24 146.00 152.82 143.02 147.40 62.0M
2022-02-23 162.94 166.08 157.02 157.02 23.8M
2022-02-22 152.22 163.76 149.10 161.68 39.1M
2022-02-21 164.98 168.10 158.50 158.82 24.3M
2022-02-18 166.08 168.52 161.52 161.52 24.0M
2022-02-17 173.54 174.45 164.62 166.30 24.8M
2022-02-16 173.52 177.90 170.62 173.38 20.8M
2022-02-15 164.22 172.40 161.57 172.40 28.7M
2022-02-14 162.66 168.26 159.44 164.80 53.4M
2022-02-11 173.00 177.06 170.84 174.64 30.3M
2022-02-10 175.50 180.10 173.72 178.30 46.6M
2022-02-09 168.06 175.28 167.44 174.96 42.0M
2022-02-08 161.16 167.16 160.60 167.16 36.2M
2022-02-07 156.84 161.40 155.62 161.10 23.7M
2022-02-04 159.58 160.30 153.10 155.08 20.1M
2022-02-03 157.22 159.90 155.80 157.60 12.5M
2022-02-02 160.70 162.70 156.86 156.86 13.3M
2022-02-01 158.00 160.46 156.22 160.32 23.4M
2022-01-31 158.44 158.63 153.46 156.00 25.2M
2022-01-28 157.58 158.58 152.56 154.26 22.1M
2022-01-27 154.70 161.30 149.55 158.48 19.0M
2022-01-26 149.86 160.98 149.38 158.90 25.6M
2022-01-25 150.04 151.98 145.68 147.96 24.2M
2022-01-24 156.30 157.32 146.10 147.48 40.0M
2022-01-21 159.94 160.30 155.60 157.80 20.1M
2022-01-20 158.00 163.20 157.76 162.56 24.7M
2022-01-19 163.44 165.58 157.86 160.00 25.6M
2022-01-18 166.68 166.68 161.76 165.64 20.3M
2022-01-17 165.90 169.00 165.36 166.92 19.7M
2022-01-14 163.96 165.62 162.36 165.42 18.4M
2022-01-13 158.34 165.52 156.34 165.52 19.4M
2022-01-12 164.92 165.16 161.14 161.14 22.2M
2022-01-11 163.50 165.06 160.88 163.34 22.1M
2022-01-10 162.12 166.28 160.68 162.74 30.6M
2022-01-07 162.30 163.58 157.26 161.02 16.4M
2022-01-06 157.00 167.20 155.49 161.58 35.0M
2022-01-05 158.24 162.15 154.58 160.82 34.2M
2022-01-04 153.50 160.90 152.82 158.52 51.4M