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
20/02/2017 699.50p 701.66p 695.00p 699.50p 5969
17/02/2017 698.00p 702.21p 695.05p 697.50p 32332
16/02/2017 698.00p 708.50p 698.00p 702.50p 21801
15/02/2017 713.00p 716.75p 699.50p 699.50p 45982
14/02/2017 718.00p 718.00p 707.70p 713.00p 34068
13/02/2017 705.00p 718.00p 698.81p 716.50p 62385
10/02/2017 703.00p 705.00p 700.82p 705.00p 13358
09/02/2017 705.00p 705.00p 699.50p 701.00p 26569
08/02/2017 699.50p 703.00p 697.50p 699.50p 22542
07/02/2017 698.00p 702.06p 695.00p 695.50p 29782
06/02/2017 695.00p 700.71p 695.00p 697.50p 12603
03/02/2017 699.50p 699.95p 695.00p 699.50p 457664
02/02/2017 695.00p 702.00p 695.00p 698.00p 29840
01/02/2017 695.00p 700.00p 695.00p 697.50p 5709
31/01/2017 701.00p 701.00p 695.00p 698.50p 4849
30/01/2017 696.75p 701.65p 695.00p 698.50p 12425
27/01/2017 697.00p 700.25p 695.00p 699.00p 31140
26/01/2017 695.00p 698.00p 695.00p 695.00p 50529
25/01/2017 700.00p 701.00p 695.00p 700.00p 18961
24/01/2017 701.00p 702.60p 695.00p 699.00p 6111
23/01/2017 695.00p 703.00p 695.00p 703.00p 13867
20/01/2017 702.00p 703.00p 694.27p 695.00p 67034
19/01/2017 699.00p 699.50p 694.77p 699.00p 17105
18/01/2017 701.00p 701.00p 693.00p 693.00p 28612
17/01/2017 700.00p 702.00p 693.00p 697.00p 52254
16/01/2017 702.00p 702.00p 695.00p 697.50p 32662
13/01/2017 694.00p 700.00p 691.56p 700.00p 164791
12/01/2017 690.00p 694.00p 685.00p 694.00p 16502
11/01/2017 692.00p 692.00p 685.50p 692.00p 18266
10/01/2017 685.00p 692.00p 683.00p 687.00p 45987
09/01/2017 695.00p 695.00p 685.00p 693.00p 77111
06/01/2017 697.00p 697.00p 688.00p 689.00p 16903
05/01/2017 685.00p 699.00p 683.50p 695.00p 25438
04/01/2017 682.00p 682.00p 673.50p 682.00p 17656
03/01/2017 680.00p 680.00p 669.81p 680.00p 30667
30/12/2016 683.00p 683.00p 671.00p 677.00p 2467
29/12/2016 675.00p 683.00p 674.75p 675.00p 13711
28/12/2016 680.00p 683.00p 671.50p 683.00p 16427
23/12/2016 680.00p 681.50p 670.00p 675.00p 12056
22/12/2016 675.00p 680.00p 668.28p 680.00p 19007
21/12/2016 675.00p 675.00p 667.07p 675.00p 21930
20/12/2016 668.00p 675.00p 668.00p 671.50p 32139
19/12/2016 675.00p 675.00p 665.50p 671.50p 10254
16/12/2016 668.50p 680.00p 665.00p 680.00p 28501
15/12/2016 666.00p 668.50p 661.50p 667.25p 26064
14/12/2016 665.00p 666.00p 663.00p 666.00p 43748
13/12/2016 667.00p 667.00p 661.50p 665.00p 7503
12/12/2016 661.50p 666.00p 660.00p 666.00p 24316
09/12/2016 660.00p 667.26p 655.75p 660.00p 26565
08/12/2016 654.00p 662.00p 654.00p 662.00p 64333
07/12/2016 653.00p 660.00p 650.00p 654.00p 25769
06/12/2016 650.00p 661.00p 650.00p 661.00p 20320
05/12/2016 650.00p 660.00p 650.00p 653.50p 4822
02/12/2016 651.00p 661.00p 649.67p 650.50p 52908
01/12/2016 650.00p 663.00p 648.80p 663.00p 16405
30/11/2016 653.06p 655.50p 651.99p 655.50p 31170
29/11/2016 653.00p 662.00p 650.69p 662.00p 18000
28/11/2016 660.00p 660.00p 653.00p 660.00p 7209
25/11/2016 663.00p 663.00p 654.51p 660.00p 65835
24/11/2016 661.00p 663.00p 652.00p 660.00p 26598
23/11/2016 660.00p 660.00p 650.00p 650.00p 24628
22/11/2016 655.00p 661.00p 650.50p 651.00p 27854
21/11/2016 645.00p 655.00p 645.00p 645.00p 23580
18/11/2016 647.00p 650.00p 645.87p 648.75p 6577
17/11/2016 644.00p 648.50p 644.00p 646.25p 15728
16/11/2016 644.00p 647.13p 637.00p 644.00p 19949
15/11/2016 637.00p 644.00p 637.00p 641.00p 28204
14/11/2016 635.00p 645.00p 635.00p 644.50p 9268
11/11/2016 640.00p 640.00p 631.00p 637.50p 27714
10/11/2016 635.00p 641.50p 628.40p 636.75p 14012
09/11/2016 629.00p 636.00p 624.00p 624.50p 48230
08/11/2016 635.00p 639.50p 631.00p 636.50p 71572
07/11/2016 640.00p 644.50p 631.00p 631.00p 24483
04/11/2016 645.00p 650.00p 639.00p 639.00p 20817
03/11/2016 650.00p 650.00p 645.00p 645.00p 16271
02/11/2016 654.00p 654.00p 646.00p 646.00p 19693
01/11/2016 651.00p 656.10p 646.00p 646.00p 23173
31/10/2016 661.00p 661.00p 650.00p 650.00p 16065
28/10/2016 650.00p 661.00p 650.00p 661.00p 15497
27/10/2016 660.00p 665.61p 650.00p 662.50p 17961
26/10/2016 662.00p 672.00p 659.48p 672.00p 20386
25/10/2016 674.00p 674.00p 662.00p 674.00p 14817
24/10/2016 657.00p 673.00p 655.25p 667.00p 61096
21/10/2016 648.00p 660.00p 645.75p 658.00p 20784
20/10/2016 642.00p 648.79p 640.00p 642.00p 15207
19/10/2016 645.00p 650.00p 640.00p 640.00p 46152
18/10/2016 645.00p 650.50p 644.10p 645.00p 16120
17/10/2016 645.00p 651.60p 645.00p 645.00p 25946
14/10/2016 647.00p 653.05p 645.00p 645.00p 10053
13/10/2016 650.00p 654.06p 646.00p 646.00p 43074
12/10/2016 650.00p 660.00p 649.50p 650.00p 28702
11/10/2016 659.00p 661.00p 649.86p 650.00p 70975
10/10/2016 646.00p 660.50p 639.00p 650.00p 26614
07/10/2016 645.00p 647.56p 635.28p 640.00p 15202
06/10/2016 640.00p 647.66p 638.00p 638.00p 74738
05/10/2016 651.00p 660.00p 647.00p 648.00p 37324
04/10/2016 645.00p 662.00p 634.00p 634.00p 72215
03/10/2016 645.00p 645.00p 632.50p 643.50p 60160
30/09/2016 635.00p 639.50p 627.50p 636.00p 58705
29/09/2016 635.00p 640.00p 629.00p 635.00p 84936
28/09/2016 621.50p 627.76p 620.00p 623.00p 80059
27/09/2016 626.00p 626.00p 612.94p 626.00p 23572
26/09/2016 627.00p 627.00p 614.50p 623.00p 35527
23/09/2016 626.50p 626.50p 614.00p 625.50p 18604
22/09/2016 621.50p 627.00p 614.00p 623.00p 21799
21/09/2016 610.00p 625.52p 610.00p 625.00p 24786
20/09/2016 625.00p 625.00p 612.91p 617.50p 7662
19/09/2016 625.00p 625.00p 615.00p 620.00p 25079
16/09/2016 615.00p 626.00p 609.30p 624.00p 88899
15/09/2016 613.50p 613.50p 605.05p 610.50p 12878
14/09/2016 611.00p 612.34p 605.00p 612.25p 28920
13/09/2016 602.50p 613.02p 595.00p 604.00p 52319
12/09/2016 591.00p 597.00p 584.22p 593.00p 10345
09/09/2016 591.00p 593.00p 583.85p 588.50p 68867
08/09/2016 574.00p 590.00p 566.00p 586.00p 36105
07/09/2016 574.00p 581.28p 573.00p 573.00p 15231
06/09/2016 595.00p 595.00p 570.00p 574.00p 34942
05/09/2016 585.00p 592.41p 580.00p 580.00p 20977
02/09/2016 579.50p 595.00p 573.50p 573.50p 36129
01/09/2016 585.00p 589.23p 576.00p 576.00p 26702
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

*Close Price adjusted for both dividends and splits