ICG Enterprise Trust (ICGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ICG Enterprise Trust

Date Open High Low Close* Volume
16/02/2018 820.00p 830.00p 820.00p 830.00p 198501
15/02/2018 820.00p 820.00p 815.00p 816.00p 15221
14/02/2018 810.00p 820.00p 802.00p 814.00p 42737
13/02/2018 800.00p 806.72p 795.60p 806.00p 32349
12/02/2018 806.00p 808.00p 800.00p 804.00p 194265
09/02/2018 806.00p 806.00p 798.00p 802.00p 20393
08/02/2018 800.00p 807.40p 796.50p 806.00p 22008
07/02/2018 794.00p 798.00p 786.00p 796.00p 17547
06/02/2018 796.00p 796.00p 778.00p 778.00p 40345
05/02/2018 818.00p 818.00p 802.00p 805.00p 16223
02/02/2018 812.00p 817.40p 812.00p 814.00p 113237
01/02/2018 812.00p 818.00p 810.00p 818.00p 11343
31/01/2018 816.00p 858.00p 810.00p 818.00p 64968
30/01/2018 816.00p 824.00p 810.00p 810.00p 25746
29/01/2018 828.00p 828.00p 820.00p 828.00p 31721
26/01/2018 826.00p 826.00p 820.00p 826.00p 7192
25/01/2018 825.00p 827.00p 821.98p 823.00p 12297
24/01/2018 826.00p 826.00p 820.00p 822.00p 25083
23/01/2018 826.00p 826.72p 821.00p 824.00p 19719
22/01/2018 828.00p 828.00p 820.00p 824.00p 118756
19/01/2018 823.68p 827.33p 820.00p 824.00p 5338
18/01/2018 828.00p 828.00p 820.00p 824.00p 32681
17/01/2018 822.00p 828.81p 820.00p 823.00p 51864
16/01/2018 825.72p 827.00p 818.00p 824.00p 18051
15/01/2018 820.00p 828.00p 820.00p 828.00p 27459
12/01/2018 820.00p 827.00p 808.00p 824.00p 94499
11/01/2018 806.00p 818.48p 806.00p 816.00p 16030
10/01/2018 810.00p 812.68p 802.00p 802.00p 38106
09/01/2018 810.00p 814.00p 802.00p 812.00p 152626
08/01/2018 800.00p 806.72p 798.00p 806.00p 26205
05/01/2018 798.00p 805.90p 798.00p 798.00p 15557
04/01/2018 808.00p 808.00p 800.00p 806.00p 17258
03/01/2018 794.00p 806.00p 794.00p 804.00p 31392
02/01/2018 792.00p 802.00p 792.00p 796.00p 9176
29/12/2017 790.00p 800.00p 789.50p 800.00p 6637
28/12/2017 788.00p 798.00p 788.00p 791.50p 2965
27/12/2017 788.00p 799.50p 788.00p 794.75p 824
22/12/2017 787.50p 799.88p 787.50p 793.50p 9483
21/12/2017 797.50p 800.00p 785.50p 795.00p 1005
20/12/2017 798.00p 798.00p 786.00p 791.75p 1479
19/12/2017 798.50p 798.50p 787.50p 792.00p 11390
18/12/2017 785.00p 800.00p 785.00p 792.50p 8633
15/12/2017 798.00p 798.00p 785.63p 798.00p 6195
14/12/2017 792.00p 795.75p 788.00p 794.00p 4918
13/12/2017 789.00p 794.55p 789.00p 789.00p 20533
12/12/2017 788.50p 795.13p 787.00p 794.00p 2832
11/12/2017 784.00p 792.00p 783.00p 789.00p 1570
08/12/2017 782.50p 788.00p 782.50p 787.50p 1745
07/12/2017 783.00p 791.00p 783.00p 789.50p 1623
06/12/2017 785.00p 790.00p 782.50p 785.50p 11417
05/12/2017 785.00p 789.41p 782.50p 782.50p 10695
04/12/2017 785.00p 792.00p 783.00p 784.00p 14030
01/12/2017 785.00p 790.32p 785.00p 790.00p 4423
30/11/2017 794.00p 794.00p 785.00p 794.00p 9192
29/11/2017 788.00p 791.11p 788.00p 789.00p 4539
28/11/2017 789.00p 789.00p 785.00p 786.50p 33728
27/11/2017 790.00p 793.32p 787.00p 787.00p 34278
24/11/2017 796.40p 796.79p 788.60p 792.75p 8363
23/11/2017 797.50p 798.00p 787.00p 790.25p 5498
22/11/2017 782.50p 789.61p 782.50p 788.50p 3972
21/11/2017 781.50p 787.53p 778.00p 780.00p 58636
20/11/2017 793.00p 794.17p 781.50p 782.00p 6435
17/11/2017 812.00p 812.00p 790.00p 790.00p 48220
16/11/2017 805.00p 816.00p 803.50p 803.50p 14412
15/11/2017 827.00p 827.00p 805.00p 812.00p 37344
14/11/2017 829.00p 829.00p 820.00p 824.00p 18951
13/11/2017 830.00p 832.50p 821.09p 825.00p 30985
10/11/2017 830.00p 834.49p 830.00p 830.00p 19703
09/11/2017 830.00p 844.08p 830.00p 830.00p 19449
08/11/2017 840.00p 845.40p 838.00p 841.75p 13433
07/11/2017 845.00p 846.30p 840.00p 842.50p 20796
06/11/2017 840.00p 848.00p 838.50p 840.00p 87714
03/11/2017 838.00p 838.00p 831.00p 832.00p 11595
02/11/2017 828.00p 839.00p 828.00p 832.00p 15035
01/11/2017 828.00p 832.50p 828.00p 830.00p 36734
31/10/2017 828.00p 830.00p 828.00p 828.00p 20390
30/10/2017 830.00p 834.65p 828.00p 828.00p 28816
27/10/2017 831.00p 831.84p 826.00p 830.00p 30797
26/10/2017 831.00p 835.45p 825.00p 831.00p 15622
25/10/2017 831.00p 836.00p 820.00p 831.00p 20956
24/10/2017 829.50p 830.00p 820.00p 826.50p 19463
23/10/2017 829.00p 826.32p 818.00p 822.50p 11775
20/10/2017 829.00p 829.00p 817.00p 822.50p 11713
19/10/2017 825.00p 830.00p 816.00p 827.00p 9073
18/10/2017 830.00p 835.00p 824.85p 829.00p 28191
17/10/2017 830.00p 835.00p 822.00p 829.25p 182080
16/10/2017 806.00p 830.75p 800.95p 830.00p 44442
13/10/2017 800.00p 805.00p 798.00p 801.50p 33308
12/10/2017 805.00p 810.00p 797.00p 800.00p 4864
11/10/2017 810.00p 815.00p 808.00p 811.50p 9817
10/10/2017 790.00p 810.00p 790.00p 807.00p 43185
09/10/2017 760.00p 785.00p 760.00p 785.00p 14009
06/10/2017 756.00p 756.00p 756.00p 756.00p 1
05/10/2017 756.00p 756.00p 751.00p 756.00p 744
04/10/2017 748.00p 756.00p 748.00p 756.00p 5428
03/10/2017 756.00p 756.00p 748.00p 748.00p 202
02/10/2017 756.00p 756.00p 756.00p 756.00p 1724
29/09/2017 754.00p 754.00p 748.00p 748.00p 1742
28/09/2017 745.00p 751.00p 750.50p 751.00p 17300
27/09/2017 745.00p 753.50p 745.00p 750.50p 44173
26/09/2017 744.00p 754.00p 744.00p 748.00p 7883
25/09/2017 749.00p 753.00p 746.00p 746.00p 2604
22/09/2017 748.00p 750.75p 749.00p 750.75p 11285
21/09/2017 748.00p 755.50p 748.00p 749.00p 5542
20/09/2017 747.00p 751.50p 747.00p 751.50p 2513
19/09/2017 747.00p 754.00p 747.00p 747.00p 3028
18/09/2017 747.00p 752.00p 747.00p 750.00p 2799
15/09/2017 748.00p 752.00p 748.00p 748.00p 16175
14/09/2017 756.00p 756.00p 748.00p 748.50p 123773
13/09/2017 756.00p 756.00p 748.00p 756.00p 12581
12/09/2017 756.00p 756.00p 748.00p 748.00p 23518
11/09/2017 756.00p 756.00p 747.00p 755.50p 186
08/09/2017 750.00p 750.25p 750.00p 750.25p 11
07/09/2017 742.00p 750.00p 742.00p 747.75p 36
06/09/2017 750.00p 750.00p 742.00p 750.00p 6418
05/09/2017 745.00p 750.00p 745.00p 747.50p 1048
04/09/2017 744.00p 750.00p 744.00p 750.00p 235
01/09/2017 747.00p 750.00p 744.00p 744.75p 2376
31/08/2017 748.00p 748.00p 739.00p 746.00p 721
30/08/2017 744.00p 744.00p 743.50p 743.50p 20
29/08/2017 742.00p 742.00p 739.00p 740.50p 25612
25/08/2017 742.00p 744.00p 738.00p 741.50p 18705
24/08/2017 735.00p 745.00p 735.00p 745.00p 10242
23/08/2017 735.00p 744.00p 735.00p 739.50p 3870
22/08/2017 742.00p 746.00p 735.00p 740.00p 1685
21/08/2017 735.00p 735.00p 735.00p 735.00p 1
18/08/2017 735.00p 735.00p 735.00p 735.00p 7802
17/08/2017 740.00p 740.00p 735.00p 735.00p 10592
16/08/2017 745.00p 745.00p 740.00p 742.25p 1652
15/08/2017 734.50p 735.00p 734.00p 734.00p 3342
14/08/2017 738.00p 738.00p 733.00p 738.00p 703
11/08/2017 736.00p 739.00p 734.75p 734.75p 1014
10/08/2017 746.50p 746.50p 737.00p 737.00p 61534
09/08/2017 742.00p 748.00p 742.00p 747.00p 613
08/08/2017 745.00p 745.00p 741.75p 741.75p 16229
07/08/2017 741.00p 741.00p 741.00p 741.00p 79
04/08/2017 748.00p 748.00p 745.50p 745.50p 14
03/08/2017 745.00p 748.00p 745.00p 746.50p 85096
02/08/2017 745.00p 746.50p 745.00p 746.50p 2639
01/08/2017 748.00p 748.00p 746.00p 746.00p 3853
31/07/2017 747.50p 747.50p 745.00p 745.00p 6935
28/07/2017 745.00p 747.00p 744.75p 744.75p 3195
27/07/2017 734.00p 745.00p 734.00p 739.00p 27943
26/07/2017 739.00p 739.00p 725.00p 725.00p 34761
25/07/2017 734.00p 735.00p 730.00p 735.00p 9028
24/07/2017 725.00p 725.00p 725.00p 725.00p 22966
21/07/2017 734.50p 735.00p 730.00p 730.00p 16189
20/07/2017 730.00p 730.00p 730.00p 730.00p 55
19/07/2017 738.00p 738.00p 730.00p 732.25p 5689
18/07/2017 738.00p 738.00p 735.50p 735.50p 646
17/07/2017 739.00p 739.00p 735.25p 735.25p 5748
14/07/2017 733.00p 735.00p 733.00p 735.00p 46
13/07/2017 732.00p 735.00p 732.00p 732.50p 11291
12/07/2017 735.00p 735.00p 732.00p 732.75p 3113
11/07/2017 737.50p 742.00p 732.00p 732.00p 9812
10/07/2017 739.50p 739.50p 737.00p 739.00p 11546
07/07/2017 740.00p 742.50p 740.00p 742.50p 221
06/07/2017 750.00p 750.00p 742.00p 748.00p 10558
05/07/2017 743.00p 744.75p 743.00p 744.75p 6093
04/07/2017 743.00p 743.00p 742.50p 742.50p 5505
03/07/2017 750.00p 750.00p 743.00p 746.00p 3009
30/06/2017 747.00p 747.00p 743.00p 743.50p 14912
29/06/2017 750.00p 750.00p 743.00p 743.50p 30937
28/06/2017 745.00p 749.00p 744.00p 744.00p 6566
27/06/2017 746.00p 746.50p 745.00p 746.50p 4910
26/06/2017 748.50p 750.00p 745.00p 745.50p 1236
23/06/2017 747.00p 748.00p 742.50p 745.25p 2702
22/06/2017 747.00p 747.00p 747.00p 747.00p 300
21/06/2017 747.00p 750.00p 745.00p 745.00p 16538
20/06/2017 748.00p 748.00p 748.00p 748.00p 4196
19/06/2017 748.00p 748.00p 746.00p 747.00p 25091
16/06/2017 738.00p 745.50p 738.00p 745.00p 40797
15/06/2017 742.00p 746.96p 736.00p 738.00p 56545
14/06/2017 742.00p 743.89p 740.00p 740.50p 39036
13/06/2017 737.00p 745.00p 737.00p 740.00p 16850
12/06/2017 737.00p 741.00p 737.00p 740.00p 16017
09/06/2017 735.00p 740.00p 732.00p 737.50p 16251
08/06/2017 731.00p 738.00p 731.00p 734.75p 12330
07/06/2017 733.00p 737.33p 719.00p 731.00p 18979
06/06/2017 742.00p 742.78p 730.50p 733.50p 48129
05/06/2017 744.50p 748.00p 738.00p 742.50p 23148
02/06/2017 744.50p 751.25p 744.50p 748.25p 16601
01/06/2017 743.00p 750.00p 743.00p 743.50p 17268
31/05/2017 760.00p 765.92p 753.00p 754.00p 25853
30/05/2017 760.00p 768.00p 760.00p 764.00p 20595
26/05/2017 761.00p 766.60p 761.00p 761.50p 12339
25/05/2017 760.00p 766.13p 760.00p 764.50p 11520
24/05/2017 766.00p 767.20p 760.00p 763.50p 9898
23/05/2017 761.00p 765.00p 753.00p 764.50p 25199
22/05/2017 760.50p 760.90p 751.00p 760.50p 18645
19/05/2017 761.00p 761.00p 751.00p 753.50p 16738
18/05/2017 753.00p 761.00p 751.00p 757.50p 30416
17/05/2017 759.00p 767.00p 751.94p 757.00p 39004
16/05/2017 750.00p 760.00p 745.43p 759.00p 49432
15/05/2017 744.93p 748.29p 744.93p 747.25p 27471
12/05/2017 742.50p 747.00p 742.50p 744.75p 13871
11/05/2017 742.00p 744.86p 742.00p 742.00p 51123
10/05/2017 742.00p 746.50p 740.00p 746.50p 50750
09/05/2017 743.50p 746.96p 740.74p 743.50p 60358
08/05/2017 744.00p 745.00p 738.00p 738.50p 24887

*Close Price adjusted for both dividends and splits