Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,153.1
-4.8 (-0.15%)

 

  • STI Straits Times Index
    3,153.1
    -4.8 (-0.15%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,582.5
    7.3 (0.46%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,738.9
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,610.9
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,161.8
    213.1 (0.74%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,080.4
    -15.1 (-0.25%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,126.6M
  • Value: 940.1M
  • Rise: 187
  • Fall: 160
  • Unch: 415

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
AMOS0.024+0.002
RH PetroGas0.200+0.076
MarcoPolo Marine0.029+0.003
GSS Energy0.082+0.019
Metal Component0.071+0.005
Kim Heng0.096+0.018
MM2 Asia0.070-0.004
Mermaid Maritime0.090+0.020
Interra Resource^0.047+0.010
AusGroup0.029+0.002

World Indices

World Indices
Name Last Change
Nasdaq 14,069.4 +49.1
HSI 28,738.9
HSCEI 10,716.3
Jakarta 6,080.4 -15.1
Nikkei 225 29,161.8 +213.1
SSE Comp 3,610.9
Shanghai A 3,784.8
Shanghai B 257.5
KOSPI 3,252.1 +2.8

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

INTERCONTINENTAL EXCHANGE INC INTERCONTINENTAL EXCHANGE
Updated on 11 Jun 2021 (End of trading day)
Last (USD): 112.670 Change: +0.950 High: 113.150 Remarks: -
Change (%): +0.85 Low: 112.100
Open 112.100 Yesterday's Close 111.72
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,121,937 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.71202 Trailing EPS (USD) e 3.70491 NAV (USD) b 35.4730
PE a 30.353 Trailing PE f 30.411 Price / NAV b 3.1762
Dividend (USD) d 1.196234 Cash In Hand (USD) g 2.8911 Issued & Paid-up Shares c 562,766,000
Dividend Yield (%) d 1.062 Price / Cash In Hand g 38.971 Treasury Shares h 68,000,000
Market Cap (M) 63,406.845 Enterprise Value (M) 78,406.845
Piotroski F Score 5 Exchange Code ICE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 18.30 Free Float (%) -
Sector & Industry Finance - Investment Banks/Brokers
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 29 Apr 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 04 Feb 2021.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference INTERCONTINENTAL EXCHANGE INC NYSE 63,406.845 30.353 30.411 3.1762 1.062
Industry Investment Banks/Brokers NYSE 27,872.583 19.670 15.605 1.9700 1.243
Local Peer MORGAN STANLEY NYSE 171,267.310 16.311 13.285 1.7386 1.479
Local Peer SCHWAB(CHARLES)CORP NYSE 139,438.526 45.823 37.953 3.0949 0.930
Local Peer GOLDMAN SACHS GROUP INC NYSE 128,618.659 14.427 8.868 1.4540 1.338
Local Peer AMERIPRISE FINANCIAL INC NYSE 29,968.397 19.536 - 5.4468 1.594
Local Peer RAYMOND JAMES FINANCIAL INC NYSE 18,015.500 22.051 17.207 2.3730 1.122
Local Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 17,558.231 12.162 12.162 0.7199 -
Local Peer JEFFERIES FINANCIAL GROUP INC NYSE 7,920.392 10.356 6.430 0.8127 1.892
Local Peer STIFEL FINANCIAL CORP NYSE 6,871.835 14.430 12.289 1.8161 0.680
Local Peer EVERCORE INC NYSE 5,813.664 16.583 12.536 4.9719 1.647
Local Peer HOULIHAN LOKEY INC NYSE 5,446.518 17.414 17.414 3.9366 1.628
Local Peer LAZARD LTD NYSE 5,256.023 13.313 12.580 6.8706 3.757
Local Peer MOELIS & COMPANY NYSE 4,047.751 22.635 18.380 8.4063 2.011
Other Local Peers NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), PIPER SANDLER COMPANIES (NYSE), PJT PARTNERS INC (NYSE), SPROTT INC (NYSE), OPPENHEIMER HOLDINGS INC (NYSE), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), GREENHILL & CO INC (NYSE), WESTWOOD HOLDINGS GROUP INC (NYSE), JMP GROUP LLC (NYSE)
Global Peer CME GROUP INC NASDAQ 77,011.972 36.582 40.249 2.9031 2.744
Global Peer HKEX HKEx 592,673.985 51.514 45.301 12.5495 1.745
Global Peer CITIC SEC HKEx 262,412.619 15.670 15.671 1.2180 2.393
Global Peer NASDAQ INC NASDAQ 28,379.884 30.418 27.634 4.4820 1.127
Global Peer INTERACTIVE BROKERS GROUP INC NASDAQ 27,286.299 139.929 106.587 13.4020 0.133
Global Peer CICC HKEx 156,782.300 19.638 17.742 1.9279 0.666
Global Peer MARKETAXESS HLDGS INC NASDAQ 16,745.053 55.933 54.899 16.9444 0.545
Global Peer HTSC HKEx 103,292.277 8.494 8.494 0.6750 3.481
Global Peer GTJA HKEx 100,309.147 8.370 8.370 0.6640 -
Global Peer CMSC HKEx 97,053.275 9.940 9.940 0.8813 -
Other Global Peers HAITONG SEC (HKEx), LPL FINL HLDGS INC (NASDAQ), ASX LTD (ASX), GF SEC (HKEx), SGX (SGX), SWHY (HKEx), CGS (HKEx), VIRTU FINANCIAL INC (NASDAQ), DFZQ (HKEx), EB SECURITIES (HKEx), UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A (NASDAQ), FREEDOM HOLDING CORP (NASDAQ), BGC PARTNERS INC (NASDAQ), AMTD IB OV (SGX), B RILEY FINANCIAL INC (NASDAQ), HAITONG INT'L (HKEx), GUOTAI JUNAN I (HKEx), BURSA (Bursa), YUNFENG FIN (HKEx), HUB24 LIMITED (ASX), STONEX GROUP INC (NASDAQ), GUOLIAN SEC (HKEx), UOB Kay Hian (SGX), COWEN INC (NASDAQ), HENGTOU SEC (HKEx), CC SECURITIES (HKEx), WULING MOTORS (HKEx), Pacific Strategic Financial Tbk. (IDX), BOCOM INTL (HKEx), MNC Kapital Indonesia Tbk. (IDX), AIDIGONG (HKEx), KGI (SET), BRIGHT SMART (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), AEC (SET), XPG (SET), AIRA (SET), HLCAP (Bursa), ZHONG JI LS (HKEx), UPBEST GROUP (HKEx), GET NICE FIN (HKEx), KENANGA (Bursa), OFX GROUP LTD (ASX), ASP (SET), MBKET (SET), HUARONG INT FIN (HKEx), EUROZ LTD (ASX), GET NICE (HKEx), TONGHAI FIN (HKEx), SWHYHK (HKEx), MASON GP HOLD (HKEx), SIEBERT FINANCIAL CORP (NASDAQ), CGH (SET), CROWNICORP (HKEx), EMPEROR CAPITAL (HKEx), AMBER HILL FIN (HKEx), CISI FIN (HKEx), UOBKH (SET), RAIZ INVEST LTD (ASX), BBX MINERALS LTD (ASX), THE MARKET HERALD LTD (ASX), Victoria Investama Tbk. (IDX), HOLLY FUTURES (HKEx), FSS (SET), ECOFIRS (Bursa), LUZHENG FUTURES (HKEx), Trimegah Sekuritas Indonesia Tbk. (IDX), Panin Sekuritas Tbk. (IDX), WISDOM WEALTH (HKEx), VC HOLDINGS (HKEx), CASHWERKZ LTD (ASX), CLSA PREMIUM (HKEx), Minna Padi Investama Sekuritas Tbk. (IDX), VICTORY SEC (HKEx), GBX (SET), APEX (Bursa), Reliance Sekuritas Indonesia Tbk. (IDX), CINDA INTL HLDG (HKEx), LERADO FIN (HKEx), SWSI (HKEx), INNOVAX HLDGS (HKEx), SUNWAH KINGSWAY (HKEx), Maming Enam Sembilan Mineral Tbk. (IDX), ADVANCED SHARE REG (ASX), NSX LIMITED (ASX), STYLAND HOLD (HKEx), CL GROUP (HKEx), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ), FU SHEK FIN (HKEx), CASH FIN SER GP (HKEx), SINOFORTUNE FIN (HKEx), ENCORP (Bursa), EXCALIBURGLOBAL (HKEx), MALPAC (Bursa), FREEMAN FINTECH (HKEx), PINESTONE (HKEx), INVESTSMART GROUP LTD (ASX), ASTRUM FIN (HKEx), PF GROUP (HKEx), Reenova Investment^ (SGX), WEALTH GLORY (HKEx), SOUTH CHINA FIN (HKEx), PRIME FINANCIAL GROUP LIMITED (ASX), ORIENTSEC INT (HKEx), UBA INVESTMENTS (HKEx), UNITY INV HOLD (HKEx), LAMTEX HLDGS (HKEx), DLC ASIA (HKEx), VINCO FINANCIAL (HKEx), Forise Int (SGX), 8088 INVESTMENT HOLDINGS LTD (HKEx), MARINER CORP LTD (ASX), GT GROUP HLDG (HKEx), ZMICO (SET), GOLDENPOWER RTS (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+2.270
+2.06 %
10 Days --0.210
-0.19 %
20 Days -+0.200
+0.18 %
Medium Term Return 3 Months 0.330-2.990
-2.30 %
6 Months 5.730+4.960
+9.92 %
1 Year 53.130+18.900
+76.82 %
Long Term Return 2 Years 53.980+28.630
+98.30 %
3 Years 55.010+38.260
+125.35 %
5 Years 57.310+62.230
+236.99 %
Annualised Return Annualised --
+27.50 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 90.008 - 121.965 Change From 1 Year Low +22.662 % Change From 1 Year Low (%) +25.18
Change From 1 Year High -9.295 % Change From 1 Year High (%) -7.62
2 Years Range 63.510 - 121.965 Change From 2 Years Low +49.160 % Change From 2 Years Low (%) +77.41
Change From 2 Years High -9.295 % Change From 2 Years High (%) -7.62
5 Years Range 48.150 - 121.965 Change From 5 Years Low +64.520 % Change From 5 Years Low (%) +134.00
Change From 5 Years High -9.295 % Change From 5 Years High (%) -7.62
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Intercontinental Exchange, Inc. engages in the management of online marketplace. It operates through the following segments: Exchanges; Fixed Income and Data Services; and Mortgage Technology. The company was founded by Jeffrey C. Sprecher in May 2000 and is headquartered in Atlanta, GA.

Historical Price Data

Date Open High Low Close Volume VWAP
11 Jun 2021 112.100 113.150 112.100 112.670 3,121,937 -
10 Jun 2021 110.790 111.950 110.740 111.720 2,848,586 -
09 Jun 2021 111.150 111.716 110.740 110.850 2,018,725 -
08 Jun 2021 110.580 111.420 110.020 111.080 2,520,516 -
07 Jun 2021 112.230 112.230 110.180 110.400 1,910,886 -
04 Jun 2021 111.960 112.560 111.420 112.180 2,367,785 -
03 Jun 2021 111.480 112.550 110.760 111.600 2,508,221 -
02 Jun 2021 110.060 111.940 110.060 111.750 3,261,940 -
01 Jun 2021 113.860 114.000 109.600 109.810 3,792,434 -
28 May 2021 112.420 113.140 112.070 112.880 3,193,379 -
27 May 2021 112.820 112.990 111.970 112.020 3,545,801 -
26 May 2021 113.090 113.805 111.960 112.370 2,508,791 -
25 May 2021 113.270 113.430 112.110 112.380 1,591,239 -
24 May 2021 113.660 114.380 112.700 112.970 2,218,271 -
21 May 2021 112.360 113.685 112.350 113.160 2,578,893 -
20 May 2021 110.940 112.820 110.660 111.960 3,039,139 -
19 May 2021 110.000 110.988 109.040 110.740 3,252,720 -
18 May 2021 112.240 112.400 110.660 110.760 2,186,744 -
17 May 2021 113.490 113.660 111.930 112.470 1,537,854 -
14 May 2021 112.710 113.735 112.110 113.260 2,162,911 -
13 May 2021 112.350 113.410 111.870 112.170 2,753,605 -
12 May 2021 112.970 113.990 111.390 111.460 2,599,581 -
Summary
Current 2 Weeks
(28 May 2021 to 11 Jun 2021)
112.420 114.000 109.600 112.670 27,544,409 -
Previous 2 Weeks
(14 May 2021 to 27 May 2021)
112.710 114.000 109.600 112.020 24,622,363 -
4 Weeks from
(16 Apr 2021 to 13 May 2021)
120.400 121.080 109.600 112.170 45,782,288 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.