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
31/08/2016 585.00p 592.80p 581.00p 581.00p 31414
30/08/2016 585.00p 596.57p 583.00p 583.00p 42127
26/08/2016 587.00p 598.00p 587.00p 595.00p 35747
25/08/2016 586.00p 591.63p 585.84p 589.00p 46608
24/08/2016 589.00p 596.79p 587.00p 590.00p 20960
23/08/2016 586.00p 597.52p 586.00p 591.00p 36436
22/08/2016 588.50p 595.33p 585.00p 585.00p 37040
19/08/2016 594.09p 594.09p 588.00p 591.75p 30568
18/08/2016 595.00p 596.04p 588.00p 595.00p 30047
17/08/2016 603.00p 603.00p 590.00p 603.00p 13443
16/08/2016 590.00p 597.67p 590.00p 590.00p 32038
15/08/2016 595.00p 600.40p 587.50p 588.00p 56913
12/08/2016 604.50p 604.50p 595.00p 595.00p 38971
11/08/2016 605.00p 605.00p 595.00p 605.00p 8443
10/08/2016 597.00p 605.00p 592.00p 605.00p 21867
09/08/2016 590.00p 597.00p 590.00p 597.00p 19404
08/08/2016 590.00p 595.00p 590.00p 590.00p 39616
05/08/2016 592.00p 594.95p 590.00p 592.00p 26374
04/08/2016 588.96p 592.50p 585.00p 592.50p 18038
03/08/2016 585.00p 590.29p 584.00p 585.00p 15295
02/08/2016 585.00p 590.05p 579.28p 590.00p 56572
01/08/2016 584.00p 592.86p 583.06p 590.00p 33148
29/07/2016 590.00p 593.00p 583.00p 592.00p 22283
28/07/2016 582.00p 589.00p 580.31p 582.00p 18252
27/07/2016 580.00p 588.89p 578.00p 580.00p 12586
26/07/2016 583.00p 590.00p 577.03p 580.00p 13418
25/07/2016 579.50p 583.00p 572.00p 583.00p 77145
22/07/2016 577.00p 578.50p 570.80p 577.00p 134642
21/07/2016 573.00p 577.50p 573.00p 577.00p 104591
20/07/2016 576.00p 576.00p 570.00p 573.00p 106366
19/07/2016 576.00p 576.00p 567.00p 576.00p 60659
18/07/2016 572.00p 576.67p 565.97p 570.00p 25001
15/07/2016 576.00p 576.00p 566.28p 573.50p 35386
14/07/2016 570.00p 575.00p 568.40p 571.00p 80741
13/07/2016 570.00p 576.00p 566.00p 570.00p 20343
12/07/2016 570.00p 577.25p 568.00p 570.00p 40877
11/07/2016 565.00p 575.00p 560.76p 569.00p 39209
08/07/2016 560.00p 569.37p 555.55p 565.50p 52014
07/07/2016 555.00p 555.00p 548.00p 555.00p 50874
06/07/2016 550.00p 558.40p 549.21p 551.50p 23392
05/07/2016 554.50p 560.27p 550.98p 560.00p 27455
04/07/2016 570.50p 570.50p 554.00p 570.50p 16471
01/07/2016 567.00p 567.00p 554.00p 560.00p 31894
30/06/2016 565.00p 565.00p 553.42p 556.00p 13337
29/06/2016 553.00p 565.00p 542.00p 554.00p 101728
28/06/2016 537.00p 552.00p 537.00p 548.00p 42119
27/06/2016 544.00p 546.50p 537.00p 537.00p 86696
24/06/2016 531.00p 550.00p 526.01p 545.00p 42797
23/06/2016 550.00p 550.00p 542.00p 550.00p 15565
22/06/2016 545.00p 550.00p 543.00p 550.00p 36111
21/06/2016 534.00p 545.00p 523.00p 545.00p 209548
20/06/2016 545.00p 545.00p 534.00p 534.00p 84027
17/06/2016 537.00p 541.50p 532.00p 539.00p 38992
16/06/2016 531.00p 541.00p 531.00p 532.00p 38840
15/06/2016 534.00p 541.50p 534.00p 534.00p 31207
14/06/2016 545.00p 545.44p 534.00p 534.00p 33096
13/06/2016 548.00p 549.00p 538.00p 540.00p 80671
10/06/2016 548.00p 548.00p 540.00p 548.00p 21073
09/06/2016 548.00p 548.00p 540.00p 546.50p 6131
08/06/2016 548.00p 548.00p 540.00p 543.00p 27183
07/06/2016 548.00p 548.00p 538.09p 544.00p 32358
06/06/2016 548.00p 548.00p 538.00p 548.00p 17516
03/06/2016 542.00p 545.00p 538.00p 538.50p 31454
02/06/2016 539.00p 552.00p 538.00p 552.00p 18531
01/06/2016 545.50p 548.87p 542.60p 543.00p 24730
31/05/2016 543.00p 550.00p 540.00p 550.00p 27548
27/05/2016 543.00p 544.50p 542.00p 543.50p 16806
26/05/2016 540.00p 545.27p 540.00p 540.00p 29008
25/05/2016 537.00p 546.50p 537.00p 541.50p 19994
24/05/2016 537.00p 545.00p 537.00p 545.00p 53915
23/05/2016 546.00p 546.00p 540.00p 545.00p 16935
20/05/2016 540.00p 543.92p 538.00p 538.00p 17760
19/05/2016 542.00p 549.00p 540.92p 544.75p 15617
18/05/2016 548.00p 548.20p 544.00p 548.00p 17245
17/05/2016 549.00p 550.00p 543.30p 549.00p 27252
16/05/2016 543.00p 547.29p 542.36p 546.00p 37095
13/05/2016 549.00p 549.00p 543.00p 549.00p 8120
12/05/2016 548.00p 548.00p 543.00p 548.00p 12600
11/05/2016 550.00p 550.00p 542.88p 543.00p 29375
10/05/2016 542.00p 550.00p 542.00p 542.00p 27928
09/05/2016 540.00p 548.00p 539.09p 540.00p 21127
06/05/2016 548.00p 548.00p 539.00p 547.50p 24171
05/05/2016 540.00p 545.44p 540.00p 540.00p 42654
04/05/2016 548.00p 548.00p 540.00p 546.00p 19123
03/05/2016 540.00p 544.88p 540.00p 540.00p 11717
29/04/2016 543.00p 548.25p 540.00p 541.50p 19724
28/04/2016 543.00p 549.23p 543.00p 543.00p 13295
27/04/2016 549.00p 549.00p 543.00p 543.00p 25965
26/04/2016 543.00p 550.00p 541.10p 550.00p 27756
25/04/2016 541.00p 550.00p 541.00p 542.00p 19958
22/04/2016 550.00p 550.00p 540.00p 540.00p 29184
21/04/2016 540.00p 550.00p 540.00p 540.00p 14709
20/04/2016 549.00p 552.12p 539.00p 539.00p 27911
19/04/2016 550.00p 558.00p 546.50p 546.50p 21483
18/04/2016 555.00p 560.00p 550.00p 550.00p 36717
15/04/2016 550.00p 563.01p 550.00p 555.00p 65586
14/04/2016 540.00p 548.29p 537.00p 548.00p 79560
13/04/2016 535.00p 540.00p 534.00p 540.00p 22213
12/04/2016 530.00p 535.00p 525.00p 535.00p 85188
11/04/2016 529.00p 529.00p 522.84p 527.00p 48882
08/04/2016 522.00p 525.00p 522.00p 523.75p 60962
07/04/2016 530.00p 530.00p 520.00p 522.50p 160075
06/04/2016 517.00p 526.00p 517.00p 526.00p 121492
05/04/2016 520.00p 525.00p 515.67p 519.50p 34970
04/04/2016 517.00p 523.38p 516.43p 517.00p 25612
01/04/2016 515.00p 525.00p 515.00p 516.00p 105261
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

*Close Price adjusted for both dividends and splits