ICON Plc (IJF)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34999 | 0.206972205795 | 169.1 | 171.75 | 165.69999 | 102 | 169.75068898 | DE |
| 4 | -17.20001 | -9.21511384945 | 186.65 | 195.75 | 160.85 | 163 | 178.39248546 | DE |
| 12 | -34.15001 | -16.773089391 | 203.6 | 216.8 | 160.85 | 133 | 184.62980742 | DE |
| 26 | -101.75001 | -37.5184402655 | 271.2 | 275 | 160.85 | 115 | 197.26164221 | DE |
| 52 | -140.35001 | -45.3034247902 | 309.8 | 315.39999 | 160.85 | 87 | 220.99942169 | DE |
| 156 | -76.55001 | -31.1178902439 | 246 | 315.39999 | 160.85 | 72 | 226.34531939 | DE |
| 260 | -76.55001 | -31.1178902439 | 246 | 315.39999 | 160.85 | 72 | 226.34531939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 171.75 | 1 | 0.59 | 169.44999 | 171.75 | 169.44999 | 17 |
| 1742419620 | 170.75 | 2 | 1.19 | 171.6 | 171.6 | 169.9 | 18 |
| 1742333220 | 168.75 | -1.15 | -0.68 | 168.75 | 168.75 | 168.75 | 1 |
| 1742246820 | 169.9 | -0.25 | -0.15 | 169.69999 | 169.9 | 168 | 69 |
| 1741987620 | 170.15 | 2.5 | 1.49 | 165.94999 | 170.15 | 165.69999 | 342 |
| 1741901220 | 167.65 | 6.35 | 3.94 | 169.1 | 169.1 | 167.55 | 78 |
| 1741814820 | 161.3 | 0 | 0.00 | 161.3 | 161.3 | 161.3 | 0 |
| 1741728420 | 161.3 | -7.55 | -4.47 | 166.6 | 166.6 | 160.85 | 276 |
| 1741642020 | 168.85 | -1.15 | -0.68 | 170.65 | 171.1 | 168.85 | 140 |
| 1741382820 | 170 | -2 | -1.16 | 171.8 | 171.8 | 170 | 30 |
| 1741296420 | 172 | -0.6 | -0.35 | 172.35 | 175.2 | 172 | 160 |
| 1741210020 | 172.6 | -1.85 | -1.06 | 173.45 | 173.45 | 172.6 | 57 |
| 1741123620 | 174.45 | -2.55 | -1.44 | 177.4 | 177.45 | 174.05 | 533 |
| 1741037220 | 177 | -4.75 | -2.61 | 183.75 | 183.75 | 175.3 | 166 |
| 1740778020 | 181.75 | -0.2 | -0.11 | 181.75 | 181.75 | 181.75 | 165 |
| 1740691620 | 181.95 | -6.65 | -3.53 | 181.95 | 181.95 | 181.95 | 50 |
| 1740605220 | 188.6 | 2.45 | 1.32 | 188.6 | 188.6 | 188.6 | 6 |
| 1740518820 | 186.15 | -3.85 | -2.03 | 189.05 | 189.75 | 186.15 | 103 |
| 1740432420 | 190 | -5.25 | -2.69 | 193.85 | 194.95 | 190 | 359 |
| 1740173220 | 195.25 | 2.8 | 1.45 | 193.95 | 195.75 | 193 | 363 |
| 1740086820 | 192.45 | 8.55 | 4.65 | 186.65 | 193.6 | 186.65 | 178 |
| 1740000420 | 183.9 | 5.35 | 3.00 | 181.85 | 186.2 | 180.85 | 260 |
| 1739914020 | 178.55 | -0.45 | -0.25 | 179.3 | 180.1 | 178.1 | 874 |
| 1739827620 | 179 | 4.05 | 2.31 | 178.8 | 179.2 | 177.15 | 114 |
| 1739568420 | 174.95 | -0.65 | -0.37 | 174.3 | 175.25 | 174.3 | 68 |
| 1739482020 | 175.6 | -5.9 | -3.25 | 180.65 | 180.65 | 175 | 83 |
| 1739395620 | 181.5 | -1 | -0.55 | 181.6 | 181.6 | 181.5 | 12 |
| 1739309220 | 182.5 | -0.6 | -0.33 | 185.8 | 185.8 | 182.5 | 91 |
| 1739222820 | 183.1 | -3.5 | -1.88 | 183.1 | 183.1 | 183.1 | 9 |
| 1738963620 | 186.6 | -3.05 | -1.61 | 189.8 | 192.2 | 186.6 | 255 |
| 1738877220 | 189.65 | 0 | 0.00 | 189.65 | 189.65 | 189.65 | 0 |
| 1738790820 | 189.65 | 0.85 | 0.45 | 184.55 | 189.65 | 180 | 254 |
| 1738704420 | 188.8 | -3.4 | -1.77 | 187.6 | 189.8 | 187.6 | 16 |
| 1738618020 | 192.2 | -4.5 | -2.29 | 193.05 | 194.05 | 189.95 | 125 |
| 1738358820 | 196.7 | 6.2 | 3.25 | 196.3 | 196.7 | 194.35 | 106 |
| 1738272420 | 190.5 | -0.1 | -0.05 | 192.15 | 192.15 | 190.5 | 8 |
| 1738186020 | 190.6 | -4.75 | -2.43 | 190.6 | 190.6 | 190.6 | 110 |
| 1738099620 | 195.35 | 3.85 | 2.01 | 195.25 | 195.35 | 193.2 | 137 |
| 1738013220 | 191.5 | -0.5 | -0.26 | 191.4 | 191.5 | 190.35 | 190 |
| 1737754020 | 192 | 0.4 | 0.21 | 192 | 192 | 192 | 1 |
| 1737667620 | 191.6 | -5.25 | -2.67 | 196.45 | 196.45 | 190 | 227 |
| 1737581220 | 196.85 | 3.8 | 1.97 | 197.6 | 198.7 | 196.85 | 107 |
| 1737494820 | 193.05 | 0.55 | 0.29 | 190.55 | 193.3 | 190.55 | 115 |
| 1737408420 | 192.5 | -0.15 | -0.08 | 193.5 | 193.5 | 192.5 | 80 |
| 1737149220 | 192.65 | -2.35 | -1.21 | 198.95 | 198.95 | 192.65 | 55 |
| 1737062820 | 195 | -0.65 | -0.33 | 192.7 | 195 | 192.7 | 2 |
| 1736976420 | 195.65 | 2.05 | 1.06 | 195 | 195.7 | 195 | 39 |
| 1736890020 | 193.6 | -17.6 | -8.33 | 193.6 | 193.6 | 193.6 | 121 |
| 1736803620 | 211.2 | 0 | 0.00 | 211.2 | 211.2 | 211.2 | 0 |
| 1736544420 | 211.2 | 0 | 0.00 | 211.2 | 211.2 | 211.2 | 0 |
| 1736458020 | 211.2 | -0.9 | -0.42 | 211.2 | 211.2 | 211.2 | 10 |
| 1736371620 | 212.1 | -2.7 | -1.26 | 212.1 | 212.1 | 212.1 | 35 |
| 1736285220 | 214.8 | 5.6 | 2.68 | 211 | 216.8 | 210.3 | 138 |
| 1736198820 | 209.2 | 3.5 | 1.70 | 204.1 | 210.5 | 202.9 | 149 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
