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
31/03/2016 518.00p 528.00p 517.00p 518.00p 20884
30/03/2016 525.00p 526.66p 515.00p 521.50p 128037
29/03/2016 517.50p 519.48p 509.00p 515.00p 72596
24/03/2016 510.00p 517.03p 509.00p 515.00p 30199
23/03/2016 508.00p 514.72p 507.00p 507.00p 43384
22/03/2016 512.00p 517.67p 506.86p 509.00p 36712
21/03/2016 514.00p 523.00p 507.50p 507.50p 44596
18/03/2016 516.00p 525.00p 514.00p 524.00p 32700
17/03/2016 525.00p 525.00p 514.72p 525.00p 31446
16/03/2016 517.00p 520.63p 514.77p 515.00p 20231
15/03/2016 520.00p 522.35p 516.82p 518.25p 24083
14/03/2016 523.10p 530.00p 520.20p 525.00p 11006
11/03/2016 530.00p 530.00p 520.00p 530.00p 30166
10/03/2016 522.00p 527.60p 518.00p 520.00p 23733
09/03/2016 521.50p 530.00p 521.50p 522.50p 29431
08/03/2016 518.00p 530.00p 515.00p 523.00p 46170
07/03/2016 523.00p 523.50p 518.00p 518.00p 41309
04/03/2016 520.00p 523.80p 516.00p 520.00p 33838
03/03/2016 523.00p 527.08p 517.00p 520.00p 43472
02/03/2016 520.00p 532.69p 514.00p 517.50p 33911
01/03/2016 518.00p 530.00p 518.00p 530.00p 45262
29/02/2016 521.50p 522.50p 517.40p 521.50p 21827
26/02/2016 519.00p 524.97p 516.50p 521.00p 31854
25/02/2016 526.00p 528.42p 515.00p 515.00p 43004
24/02/2016 530.00p 537.04p 525.34p 526.00p 13227
23/02/2016 531.00p 538.00p 530.00p 534.00p 21375
22/02/2016 535.00p 543.00p 533.00p 536.50p 22533
19/02/2016 530.00p 540.00p 530.00p 539.00p 16372
18/02/2016 530.00p 540.00p 530.00p 530.00p 11752
17/02/2016 535.00p 539.90p 535.00p 535.00p 25694
16/02/2016 544.00p 544.00p 535.00p 537.50p 7265
15/02/2016 552.00p 552.00p 535.00p 535.00p 18196
12/02/2016 548.50p 550.00p 530.00p 530.00p 32932
11/02/2016 545.00p 557.00p 540.00p 545.00p 101233
10/02/2016 535.00p 545.00p 533.90p 542.00p 73367
09/02/2016 538.00p 545.10p 530.00p 530.00p 14793
08/02/2016 538.00p 546.00p 530.00p 541.50p 28014
05/02/2016 540.50p 547.50p 538.00p 540.50p 2766
04/02/2016 540.00p 545.00p 538.00p 540.25p 18872
03/02/2016 549.00p 556.10p 540.00p 549.00p 15219
02/02/2016 549.50p 556.10p 549.50p 554.00p 5535
01/02/2016 550.00p 555.39p 549.00p 549.50p 17889
29/01/2016 549.00p 555.00p 544.85p 545.00p 45072
28/01/2016 541.00p 551.00p 540.01p 550.00p 142522
27/01/2016 540.50p 545.00p 530.00p 545.00p 63204
26/01/2016 538.50p 538.50p 530.00p 532.50p 12366
25/01/2016 532.00p 537.25p 528.00p 530.00p 18194
22/01/2016 528.50p 540.00p 526.03p 538.50p 30990
21/01/2016 525.00p 526.50p 523.00p 526.50p 31186
20/01/2016 535.00p 540.00p 523.00p 523.00p 47784
19/01/2016 557.00p 560.00p 540.00p 542.00p 64205
18/01/2016 550.00p 555.50p 548.00p 555.50p 28982
15/01/2016 550.00p 555.52p 550.00p 550.00p 22179
14/01/2016 553.50p 559.00p 551.00p 551.00p 17691
13/01/2016 560.00p 563.50p 557.20p 560.00p 19683
12/01/2016 562.00p 565.25p 560.00p 562.50p 14932
11/01/2016 568.50p 570.00p 562.88p 566.00p 26152
08/01/2016 567.00p 573.00p 566.44p 568.50p 42508
07/01/2016 564.00p 566.00p 562.00p 566.00p 23478
06/01/2016 565.00p 569.95p 563.00p 563.50p 18563
05/01/2016 575.00p 575.00p 565.09p 575.00p 13910
04/01/2016 573.00p 573.40p 565.00p 570.00p 9635
31/12/2015 580.00p 580.00p 573.00p 580.00p 1322
30/12/2015 573.00p 577.08p 572.81p 573.00p 24691
29/12/2015 573.00p 580.00p 573.00p 573.00p 12772
24/12/2015 573.00p 576.64p 573.00p 576.50p 2876
23/12/2015 579.00p 579.00p 573.00p 573.00p 33401
22/12/2015 578.00p 579.50p 570.45p 579.50p 7721
21/12/2015 570.00p 575.00p 570.00p 570.00p 15332
18/12/2015 581.00p 581.00p 573.00p 581.00p 14022
17/12/2015 581.00p 581.00p 571.00p 571.00p 26499
16/12/2015 582.00p 582.00p 570.00p 582.00p 22478
15/12/2015 573.00p 579.00p 573.00p 573.00p 16468
14/12/2015 575.00p 576.06p 569.00p 569.00p 18120
11/12/2015 578.50p 578.50p 569.00p 569.00p 29703
10/12/2015 578.50p 582.00p 570.50p 570.50p 21598
09/12/2015 575.00p 582.00p 570.00p 570.50p 12408
08/12/2015 571.50p 579.87p 571.50p 572.00p 23831
07/12/2015 570.00p 579.50p 568.50p 570.00p 14871
04/12/2015 565.00p 576.36p 565.00p 565.00p 10677
03/12/2015 587.00p 589.50p 569.00p 570.00p 31306
02/12/2015 588.00p 588.00p 576.00p 576.00p 22662
01/12/2015 587.00p 590.00p 575.00p 578.00p 38417
30/11/2015 586.00p 591.00p 584.00p 585.00p 13030
27/11/2015 592.00p 592.62p 586.75p 590.00p 10958
26/11/2015 595.00p 595.00p 586.00p 586.50p 18280
25/11/2015 590.00p 597.50p 588.00p 597.50p 16566
24/11/2015 598.00p 598.00p 588.50p 598.00p 15926
23/11/2015 592.50p 600.00p 592.50p 592.50p 14545
20/11/2015 592.00p 600.05p 591.50p 592.00p 17696
19/11/2015 591.00p 598.50p 591.00p 594.00p 10688
18/11/2015 595.00p 600.05p 591.00p 591.00p 22009
17/11/2015 600.00p 607.25p 595.00p 595.00p 46064
16/11/2015 601.00p 606.04p 600.00p 600.00p 30915
13/11/2015 601.00p 611.00p 601.00p 601.00p 16863
12/11/2015 611.00p 611.00p 601.50p 608.00p 25578
11/11/2015 613.00p 613.00p 601.00p 602.50p 18932
10/11/2015 613.00p 613.00p 603.00p 603.00p 13875
09/11/2015 603.00p 613.00p 603.00p 604.00p 20157
06/11/2015 605.50p 609.22p 603.00p 603.50p 16125
05/11/2015 608.00p 608.00p 604.00p 604.00p 461614
04/11/2015 609.50p 609.85p 604.00p 606.00p 11233
03/11/2015 610.00p 611.48p 604.25p 608.00p 14968
02/11/2015 610.00p 614.00p 606.30p 609.00p 24245
30/10/2015 614.00p 614.00p 607.13p 613.50p 12218
29/10/2015 615.00p 615.00p 606.09p 610.00p 25997
28/10/2015 615.00p 615.94p 610.00p 615.00p 10258
27/10/2015 612.50p 615.27p 608.14p 612.00p 26881
26/10/2015 606.00p 613.35p 606.00p 612.00p 35017
23/10/2015 605.00p 611.00p 598.34p 606.00p 34378
22/10/2015 605.00p 605.00p 598.00p 602.00p 23927
21/10/2015 593.00p 609.69p 593.00p 605.00p 84630
20/10/2015 596.00p 600.00p 590.88p 593.50p 15491
19/10/2015 596.00p 596.00p 587.00p 595.00p 42319
16/10/2015 596.00p 596.00p 586.63p 589.00p 11169
15/10/2015 596.00p 596.00p 586.00p 596.00p 19471
14/10/2015 595.00p 595.00p 586.00p 594.00p 30716
13/10/2015 589.00p 593.00p 587.00p 593.00p 14452
12/10/2015 590.00p 593.20p 586.00p 591.00p 15064
09/10/2015 590.00p 590.00p 586.50p 590.00p 16506
08/10/2015 582.00p 593.60p 581.64p 590.00p 47499
07/10/2015 592.00p 592.00p 583.00p 592.00p 10225
06/10/2015 591.00p 591.00p 583.86p 591.00p 12128
05/10/2015 590.00p 590.00p 580.29p 582.00p 5350
02/10/2015 584.00p 585.00p 580.00p 585.00p 5678
01/10/2015 580.00p 584.00p 575.19p 584.00p 27059
30/09/2015 582.00p 582.00p 575.00p 575.00p 19728
29/09/2015 581.50p 581.50p 572.00p 576.00p 15645
28/09/2015 569.00p 575.94p 568.50p 570.00p 8243
25/09/2015 563.00p 575.00p 563.00p 569.00p 21343
24/09/2015 565.00p 570.11p 563.00p 563.00p 12808
23/09/2015 575.00p 575.00p 564.15p 565.00p 14217
22/09/2015 575.00p 575.00p 565.00p 565.00p 10384
21/09/2015 565.00p 575.00p 565.00p 565.00p 8890
18/09/2015 583.00p 583.00p 571.50p 575.00p 20632
17/09/2015 582.00p 582.00p 571.00p 581.00p 6742
16/09/2015 582.00p 582.00p 567.75p 582.00p 9875
15/09/2015 574.00p 574.00p 562.00p 567.75p 38090
14/09/2015 570.00p 573.99p 562.00p 568.00p 7845
11/09/2015 572.00p 574.00p 567.00p 570.50p 5935
10/09/2015 572.00p 579.50p 567.33p 572.00p 11580
09/09/2015 581.00p 581.00p 569.53p 572.00p 46038
08/09/2015 574.50p 580.00p 569.00p 580.00p 22530
07/09/2015 565.50p 576.00p 565.00p 565.50p 13590
04/09/2015 576.00p 580.00p 567.50p 568.00p 26678
03/09/2015 583.50p 585.15p 574.00p 576.00p 20292
02/09/2015 572.00p 577.01p 571.00p 572.00p 7049
01/09/2015 575.00p 583.00p 571.00p 571.50p 21001
28/08/2015 588.00p 590.65p 578.00p 589.50p 20551
27/08/2015 573.00p 590.00p 572.00p 590.00p 66362
26/08/2015 571.00p 571.00p 561.00p 565.00p 16401
25/08/2015 563.63p 576.50p 558.00p 574.50p 15276
24/08/2015 565.00p 574.75p 555.00p 558.00p 58383
21/08/2015 585.00p 585.00p 578.00p 578.00p 16227
20/08/2015 582.00p 589.50p 580.60p 587.50p 20194
19/08/2015 591.00p 591.67p 581.00p 585.50p 16885
18/08/2015 589.48p 592.12p 585.00p 589.00p 7621
17/08/2015 585.00p 590.12p 585.00p 588.25p 23629
14/08/2015 585.00p 589.48p 585.00p 585.00p 14701
13/08/2015 586.00p 589.48p 585.00p 586.00p 13397
12/08/2015 595.00p 595.00p 585.00p 585.00p 25004
11/08/2015 599.50p 600.50p 593.21p 600.00p 9716
10/08/2015 590.00p 601.00p 579.20p 601.00p 48161
07/08/2015 579.20p 589.50p 579.20p 584.00p 11299
06/08/2015 582.00p 588.00p 578.00p 584.25p 13468
05/08/2015 590.00p 590.00p 582.80p 589.50p 19715
04/08/2015 590.00p 590.00p 580.00p 590.00p 28669
03/08/2015 590.97p 593.50p 584.86p 587.50p 12200
31/07/2015 591.26p 595.88p 584.00p 590.00p 17337
30/07/2015 586.00p 594.35p 586.00p 591.00p 18099
29/07/2015 587.00p 591.12p 585.76p 589.00p 18811
28/07/2015 587.00p 595.01p 583.00p 583.00p 45208
27/07/2015 586.00p 594.11p 586.00p 590.00p 15350
24/07/2015 590.00p 592.67p 584.00p 584.00p 26588
23/07/2015 589.00p 595.00p 585.60p 595.00p 25716
22/07/2015 587.00p 587.60p 582.00p 582.00p 15022
21/07/2015 587.00p 588.50p 580.89p 588.00p 16877
20/07/2015 589.00p 589.00p 580.00p 589.00p 13318
17/07/2015 585.74p 588.40p 577.00p 584.50p 11282
16/07/2015 575.00p 586.00p 573.00p 583.00p 18773
15/07/2015 580.00p 580.00p 573.00p 580.00p 5949
14/07/2015 575.00p 580.00p 573.00p 577.50p 38969
13/07/2015 580.00p 580.00p 573.00p 575.00p 20477
10/07/2015 580.00p 580.00p 573.88p 580.00p 13639
09/07/2015 577.50p 577.50p 575.00p 577.50p 8956
08/07/2015 578.00p 578.00p 574.00p 577.00p 44418
07/07/2015 573.00p 583.00p 571.05p 573.00p 17701
06/07/2015 572.00p 583.00p 572.00p 583.00p 216434
03/07/2015 580.00p 584.27p 575.50p 575.50p 13229
02/07/2015 586.00p 587.00p 582.50p 583.75p 17082
01/07/2015 585.00p 587.00p 580.10p 585.00p 9505
30/06/2015 583.00p 587.50p 580.00p 584.00p 36143
29/06/2015 591.00p 591.00p 578.92p 587.50p 9701
26/06/2015 592.50p 594.14p 586.50p 590.50p 17720
25/06/2015 596.00p 597.00p 586.00p 597.00p 16271
24/06/2015 590.50p 598.85p 585.00p 590.50p 11846
23/06/2015 593.00p 599.39p 585.00p 585.00p 58342
22/06/2015 599.00p 599.00p 595.50p 598.50p 19820
19/06/2015 594.50p 605.00p 593.94p 605.00p 303113
18/06/2015 586.00p 594.00p 583.57p 594.00p 30180

*Close Price adjusted for both dividends and splits