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
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
17/06/2015 581.50p 590.00p 577.05p 590.00p 42551
16/06/2015 576.50p 584.00p 576.50p 581.50p 12580
15/06/2015 584.00p 584.00p 576.00p 577.00p 24585
12/06/2015 585.50p 585.50p 577.50p 579.00p 23097
11/06/2015 584.00p 584.15p 576.00p 577.00p 37790
10/06/2015 581.00p 583.60p 576.50p 579.50p 47185
09/06/2015 581.50p 585.00p 576.00p 577.00p 26985
08/06/2015 579.50p 583.00p 576.07p 582.00p 40997
05/06/2015 580.50p 581.50p 571.00p 573.50p 109823
04/06/2015 571.50p 582.15p 571.50p 573.50p 28610
03/06/2015 580.00p 580.17p 572.00p 576.50p 120882
02/06/2015 576.00p 580.00p 572.13p 575.00p 21730
01/06/2015 573.00p 577.52p 571.58p 575.50p 28858
29/05/2015 577.50p 577.50p 573.00p 575.50p 30456
28/05/2015 578.00p 579.00p 572.58p 578.00p 26812
27/05/2015 587.50p 590.00p 581.75p 590.00p 26117
26/05/2015 587.00p 589.25p 580.00p 589.00p 30569
22/05/2015 584.00p 588.00p 580.28p 588.00p 25222
21/05/2015 580.78p 584.25p 577.59p 584.25p 25707
20/05/2015 580.50p 585.00p 576.00p 585.00p 75517
19/05/2015 580.50p 581.00p 575.00p 578.00p 109392
18/05/2015 575.00p 581.00p 574.50p 581.00p 22866
15/05/2015 575.00p 580.50p 572.50p 575.00p 41215
14/05/2015 581.00p 581.00p 575.00p 581.00p 53896
13/05/2015 581.00p 581.00p 572.50p 579.00p 273001
12/05/2015 573.00p 581.00p 571.50p 581.00p 763364
11/05/2015 577.50p 581.00p 573.00p 581.00p 240656
08/05/2015 573.00p 578.00p 571.85p 578.00p 25147
07/05/2015 573.00p 574.75p 568.00p 570.00p 51498
06/05/2015 573.00p 576.41p 569.00p 572.00p 60001
05/05/2015 569.00p 578.82p 569.00p 571.00p 63774
01/05/2015 584.00p 584.00p 571.00p 572.00p 42683
30/04/2015 578.00p 579.50p 573.06p 578.00p 40168
29/04/2015 572.00p 577.75p 572.00p 575.00p 148623
28/04/2015 579.50p 581.26p 573.50p 575.00p 39984
27/04/2015 573.50p 583.00p 573.00p 577.00p 39057
24/04/2015 576.00p 581.90p 572.50p 574.50p 21050
23/04/2015 580.00p 583.25p 573.00p 573.00p 98599
22/04/2015 580.50p 582.83p 580.00p 581.00p 49162
21/04/2015 580.00p 587.00p 580.00p 587.00p 27816
20/04/2015 580.50p 583.50p 580.00p 580.00p 17950
17/04/2015 587.50p 588.00p 580.00p 580.00p 61389
16/04/2015 583.00p 589.00p 583.00p 583.00p 35206
15/04/2015 585.00p 589.42p 583.00p 583.00p 36692
14/04/2015 587.50p 589.98p 585.00p 585.00p 25413
13/04/2015 589.50p 591.62p 587.00p 589.75p 46245
10/04/2015 587.50p 595.50p 585.50p 585.50p 135127
09/04/2015 596.00p 596.00p 589.00p 589.00p 35325
08/04/2015 593.50p 595.00p 587.50p 588.00p 32487
07/04/2015 588.00p 592.00p 585.50p 592.00p 69770
02/04/2015 590.00p 591.00p 586.00p 589.50p 42254
01/04/2015 586.00p 588.50p 586.00p 588.50p 69514
31/03/2015 592.50p 592.50p 583.32p 585.00p 195850
30/03/2015 593.50p 593.50p 580.50p 586.00p 44991
27/03/2015 585.00p 588.88p 581.44p 584.00p 48962
26/03/2015 582.00p 587.00p 578.79p 587.00p 60119
25/03/2015 588.50p 588.56p 577.90p 585.00p 79332
24/03/2015 576.00p 582.80p 576.00p 579.50p 42333
23/03/2015 584.50p 584.50p 572.00p 579.00p 407352
20/03/2015 582.00p 582.00p 576.49p 582.00p 24603
19/03/2015 577.50p 582.94p 577.00p 577.00p 56737
18/03/2015 578.00p 583.50p 574.00p 577.00p 94628
17/03/2015 575.00p 583.50p 574.00p 583.50p 28593
16/03/2015 579.00p 579.14p 572.00p 579.00p 40272
13/03/2015 575.00p 576.22p 573.00p 574.00p 30701
12/03/2015 576.50p 579.62p 574.51p 575.00p 23876
11/03/2015 576.60p 577.80p 574.00p 576.00p 8214
10/03/2015 575.50p 579.10p 573.00p 577.00p 22058
09/03/2015 575.00p 579.50p 575.00p 575.00p 82906
06/03/2015 575.00p 577.86p 575.00p 575.00p 25776
05/03/2015 579.00p 579.00p 569.21p 574.00p 37143
04/03/2015 568.00p 579.50p 568.00p 571.00p 33113
03/03/2015 572.00p 579.54p 570.00p 570.50p 48146
02/03/2015 567.00p 575.00p 567.00p 570.00p 33784
27/02/2015 564.50p 575.00p 564.00p 569.00p 172278
26/02/2015 564.50p 568.52p 563.42p 564.00p 18923
25/02/2015 567.00p 567.00p 563.50p 567.00p 134039
24/02/2015 563.00p 565.00p 563.00p 563.50p 31102
23/02/2015 565.00p 566.66p 563.00p 563.00p 22646
20/02/2015 563.00p 568.83p 562.00p 562.00p 37327
19/02/2015 562.00p 570.00p 562.00p 568.00p 72136
18/02/2015 568.00p 570.00p 565.00p 565.00p 50729
17/02/2015 570.00p 571.50p 568.00p 568.00p 103973
16/02/2015 572.50p 582.50p 570.00p 570.00p 27029
13/02/2015 573.00p 583.50p 570.00p 574.50p 37732
12/02/2015 585.00p 585.00p 572.00p 572.00p 23768
11/02/2015 581.50p 584.50p 572.50p 572.50p 47590
10/02/2015 583.00p 583.00p 573.15p 575.50p 18932
09/02/2015 570.50p 577.25p 567.57p 572.00p 80451
06/02/2015 572.00p 575.86p 570.00p 570.00p 21568
05/02/2015 575.82p 580.00p 572.29p 576.00p 30567
04/02/2015 572.00p 575.00p 571.00p 575.00p 40332
03/02/2015 580.50p 580.50p 571.59p 575.00p 25345
02/02/2015 575.00p 575.00p 571.54p 573.00p 15646

*Close Price adjusted for both dividends and splits