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
01/09/2014 596.00p 597.42p 592.57p 597.00p 14851
29/08/2014 598.00p 598.00p 590.00p 597.00p 34797
28/08/2014 593.00p 596.50p 589.75p 593.00p 28563
27/08/2014 594.00p 596.00p 587.50p 595.50p 26355
26/08/2014 598.00p 598.00p 589.36p 597.00p 98096
22/08/2014 595.00p 595.00p 589.50p 595.00p 13995
21/08/2014 598.00p 598.00p 588.50p 593.00p 17104
20/08/2014 596.00p 596.00p 590.50p 596.00p 41283
19/08/2014 591.00p 597.41p 588.00p 596.00p 34005
18/08/2014 590.50p 596.57p 588.00p 588.00p 20252
15/08/2014 591.50p 594.50p 588.00p 590.00p 32191
14/08/2014 595.50p 597.00p 592.66p 596.00p 22901
13/08/2014 593.00p 597.00p 591.50p 593.75p 26277
12/08/2014 599.00p 599.00p 593.38p 599.00p 20983
11/08/2014 591.00p 601.51p 591.00p 591.00p 21430
08/08/2014 589.50p 604.00p 586.22p 598.50p 76268
07/08/2014 589.50p 590.00p 585.72p 590.00p 8420
06/08/2014 590.00p 590.00p 583.00p 583.00p 9025
05/08/2014 580.00p 590.00p 579.50p 588.00p 29365
04/08/2014 584.50p 585.00p 579.50p 579.50p 25069
01/08/2014 580.00p 584.50p 579.50p 581.00p 57527
31/07/2014 579.00p 585.00p 579.00p 581.00p 19011
30/07/2014 585.00p 585.00p 580.50p 585.00p 11370
29/07/2014 584.00p 585.00p 579.00p 585.00p 20645
28/07/2014 582.50p 585.00p 579.57p 585.00p 33132
25/07/2014 578.00p 583.00p 578.00p 583.00p 15197
24/07/2014 578.50p 583.33p 578.50p 578.50p 14884
23/07/2014 579.00p 583.00p 577.00p 583.00p 21802
22/07/2014 581.41p 581.50p 575.11p 577.00p 33265
21/07/2014 577.00p 580.91p 572.50p 576.50p 12382
18/07/2014 572.00p 580.50p 572.00p 574.00p 51810
17/07/2014 577.00p 578.00p 572.50p 576.50p 11197
16/07/2014 578.00p 581.00p 576.11p 578.00p 20038
15/07/2014 577.50p 580.00p 575.00p 580.00p 26279
14/07/2014 575.00p 583.50p 572.00p 576.00p 52103
11/07/2014 584.50p 587.00p 575.00p 575.00p 47617
10/07/2014 586.00p 589.13p 578.00p 582.00p 27320
09/07/2014 587.00p 591.00p 587.00p 587.75p 12788
08/07/2014 595.00p 595.00p 590.00p 591.00p 149814
07/07/2014 592.00p 597.00p 591.50p 595.00p 26891
04/07/2014 601.00p 601.00p 594.50p 597.00p 49243
03/07/2014 598.50p 599.00p 595.66p 599.00p 33886
02/07/2014 592.00p 596.00p 592.00p 592.00p 12607
01/07/2014 594.50p 596.00p 586.00p 596.00p 45696
30/06/2014 594.50p 599.05p 586.00p 586.00p 56987
27/06/2014 597.50p 599.74p 593.50p 593.50p 34451
26/06/2014 600.00p 600.00p 595.00p 595.00p 27273
25/06/2014 600.00p 602.00p 597.00p 602.00p 28067
24/06/2014 607.00p 607.00p 601.50p 602.00p 26601
23/06/2014 612.00p 612.40p 607.00p 607.00p 23235
20/06/2014 614.50p 619.00p 607.50p 619.00p 41537
19/06/2014 614.50p 616.28p 609.00p 615.00p 871479
18/06/2014 613.00p 614.00p 605.08p 614.00p 25169
17/06/2014 602.50p 612.00p 602.00p 602.00p 19984
16/06/2014 612.00p 612.00p 602.50p 612.00p 11178
13/06/2014 608.00p 613.81p 602.51p 604.50p 63767
12/06/2014 613.00p 617.50p 613.00p 613.00p 25695
11/06/2014 617.50p 618.50p 611.27p 617.50p 29935
10/06/2014 609.50p 615.00p 605.00p 615.00p 18574
09/06/2014 602.00p 610.00p 602.00p 605.00p 41334
06/06/2014 602.50p 609.00p 602.00p 602.00p 44460
05/06/2014 602.50p 606.00p 602.00p 602.00p 10843
04/06/2014 605.75p 609.50p 605.38p 606.50p 11211
03/06/2014 610.00p 610.00p 603.50p 606.00p 21929
02/06/2014 607.50p 609.77p 606.00p 607.75p 46801
30/05/2014 607.50p 610.00p 607.00p 608.50p 32385
29/05/2014 608.57p 609.47p 604.14p 608.25p 8184
28/05/2014 601.00p 610.50p 601.00p 606.75p 43614
27/05/2014 605.50p 613.20p 600.62p 610.50p 59025
23/05/2014 600.00p 601.25p 597.00p 599.50p 14390
22/05/2014 596.00p 599.41p 595.50p 596.00p 16366
21/05/2014 596.50p 599.30p 595.00p 597.50p 39110
20/05/2014 598.00p 601.60p 595.00p 595.00p 28007
19/05/2014 597.50p 602.83p 597.00p 598.50p 57387
16/05/2014 600.00p 604.50p 598.00p 598.00p 31147
15/05/2014 602.08p 603.08p 596.50p 599.50p 29204
14/05/2014 600.00p 600.62p 595.50p 599.50p 25340
13/05/2014 599.50p 600.00p 594.50p 600.00p 34014
12/05/2014 599.50p 600.00p 596.50p 600.00p 34712
09/05/2014 585.50p 600.00p 581.75p 600.00p 51230
08/05/2014 579.50p 585.50p 576.69p 585.50p 35338
07/05/2014 578.50p 580.00p 572.50p 580.00p 21208
06/05/2014 573.40p 579.50p 570.00p 575.75p 16813
02/05/2014 570.81p 575.00p 570.45p 573.25p 12938
01/05/2014 572.00p 575.50p 570.46p 571.75p 28913
30/04/2014 576.00p 578.87p 569.00p 572.00p 45770
29/04/2014 571.50p 594.00p 569.00p 569.00p 49692
28/04/2014 575.00p 578.50p 571.00p 572.00p 32623
25/04/2014 576.00p 576.00p 571.00p 571.00p 18555
24/04/2014 574.50p 579.00p 572.50p 573.50p 34264
23/04/2014 579.00p 579.00p 573.50p 579.00p 10616
22/04/2014 578.50p 578.50p 574.00p 576.00p 16152
17/04/2014 575.50p 579.00p 575.00p 579.00p 19730
16/04/2014 578.50p 579.00p 575.50p 575.50p 27381
15/04/2014 573.00p 579.00p 572.00p 572.00p 16777
14/04/2014 579.00p 579.00p 574.00p 574.00p 44151
11/04/2014 580.00p 580.00p 573.00p 579.00p 30635
10/04/2014 584.50p 584.50p 578.50p 578.50p 51673
09/04/2014 579.00p 586.50p 573.00p 583.00p 99967
08/04/2014 585.00p 588.75p 572.50p 573.00p 32848
07/04/2014 595.00p 598.00p 586.00p 586.00p 97555
04/04/2014 598.50p 600.00p 595.00p 598.00p 47013
03/04/2014 595.00p 600.50p 595.00p 599.50p 49749
02/04/2014 600.00p 602.72p 595.00p 595.00p 54675
01/04/2014 604.00p 605.00p 601.00p 602.75p 74628
31/03/2014 604.00p 605.99p 601.02p 605.00p 41774
28/03/2014 605.00p 606.00p 600.05p 605.00p 40035
27/03/2014 602.00p 605.00p 597.50p 604.00p 60583
26/03/2014 604.00p 607.00p 600.00p 600.00p 55049
25/03/2014 603.50p 604.27p 600.00p 604.00p 35247
24/03/2014 600.50p 608.00p 600.00p 600.00p 19414
21/03/2014 602.00p 608.00p 600.00p 608.00p 94134
20/03/2014 603.00p 606.00p 602.50p 604.00p 32264
19/03/2014 607.00p 611.00p 604.00p 606.00p 56153
18/03/2014 610.50p 616.91p 609.50p 611.00p 40518
17/03/2014 609.50p 615.93p 608.50p 610.50p 54300
14/03/2014 616.00p 617.00p 610.00p 612.00p 42927
13/03/2014 615.00p 616.94p 606.83p 613.75p 43168
12/03/2014 614.00p 614.00p 610.00p 613.00p 49768
11/03/2014 605.00p 613.96p 605.00p 611.00p 51551
10/03/2014 606.50p 611.00p 603.14p 607.00p 46356
07/03/2014 595.00p 608.00p 592.00p 603.00p 47058
06/03/2014 589.00p 595.00p 588.00p 592.00p 26744
05/03/2014 588.00p 589.00p 586.86p 588.00p 25904
04/03/2014 583.00p 588.00p 583.00p 588.00p 36113
03/03/2014 584.50p 586.90p 578.38p 586.00p 19119
28/02/2014 576.50p 584.00p 575.24p 584.00p 68781
27/02/2014 576.15p 577.34p 575.00p 576.00p 27320
26/02/2014 580.50p 582.00p 576.00p 581.00p 47955
25/02/2014 582.50p 583.00p 578.50p 582.00p 52099
24/02/2014 577.50p 585.35p 577.50p 583.00p 25182
21/02/2014 586.00p 586.00p 582.67p 586.00p 12073
20/02/2014 586.00p 586.00p 583.20p 586.00p 21666
19/02/2014 582.00p 586.50p 581.97p 586.50p 29332
18/02/2014 582.00p 582.00p 579.50p 582.00p 45443
17/02/2014 582.50p 586.50p 579.50p 579.50p 61029
14/02/2014 581.50p 581.50p 576.00p 581.50p 71297
13/02/2014 576.00p 581.00p 575.50p 576.00p 50984
12/02/2014 578.00p 579.50p 576.00p 578.00p 68055
11/02/2014 570.50p 577.97p 565.50p 576.00p 62621
10/02/2014 563.50p 571.21p 561.50p 565.50p 46748
07/02/2014 561.00p 563.00p 559.55p 563.00p 27782
06/02/2014 558.50p 560.00p 555.00p 560.00p 96086
05/02/2014 555.00p 559.50p 555.00p 555.00p 39583
04/02/2014 560.50p 563.25p 555.00p 555.00p 34544
03/02/2014 565.00p 565.00p 560.00p 560.00p 27156
31/01/2014 567.00p 567.00p 561.48p 563.50p 54788
30/01/2014 565.00p 567.00p 563.00p 563.00p 67398
29/01/2014 564.50p 565.00p 558.97p 565.00p 57771
28/01/2014 557.50p 564.50p 557.50p 560.00p 23387
27/01/2014 567.00p 569.00p 558.50p 560.50p 106139
24/01/2014 572.00p 580.00p 565.68p 567.00p 67883
23/01/2014 581.00p 584.01p 575.00p 580.00p 60598
22/01/2014 582.00p 585.94p 580.45p 582.25p 40497
21/01/2014 581.50p 587.00p 580.78p 587.00p 42723
20/01/2014 583.50p 588.48p 581.00p 583.00p 40542
17/01/2014 588.00p 588.00p 581.00p 581.00p 43028
16/01/2014 586.00p 588.50p 582.59p 585.50p 96090
15/01/2014 585.00p 587.88p 585.00p 586.00p 25960
14/01/2014 588.00p 588.00p 582.55p 585.00p 70339
13/01/2014 590.00p 590.00p 582.75p 588.00p 132667
10/01/2014 585.00p 589.50p 583.00p 585.00p 54155
09/01/2014 585.00p 590.00p 585.00p 585.00p 62280
08/01/2014 589.00p 592.25p 586.00p 586.00p 134877
07/01/2014 591.00p 596.35p 591.00p 591.00p 37497
06/01/2014 593.00p 593.96p 591.00p 591.00p 30302
03/01/2014 591.50p 594.50p 585.50p 591.50p 129806
02/01/2014 590.50p 598.00p 585.50p 585.50p 26384
31/12/2013 595.00p 599.00p 590.00p 595.00p 7346
30/12/2013 596.00p 599.50p 590.00p 590.00p 23423
27/12/2013 587.50p 597.50p 587.50p 597.50p 30008
24/12/2013 590.81p 596.50p 588.54p 592.25p 31732
23/12/2013 596.00p 597.00p 589.00p 595.00p 148738
20/12/2013 589.00p 594.50p 589.00p 590.00p 83738
19/12/2013 591.50p 596.00p 590.00p 590.00p 80628
18/12/2013 591.00p 591.50p 585.00p 586.50p 64476
17/12/2013 585.00p 593.00p 582.50p 585.00p 46068
16/12/2013 581.00p 584.50p 579.50p 582.50p 30976
13/12/2013 578.50p 586.00p 578.50p 585.00p 106092
12/12/2013 580.00p 583.45p 578.00p 579.50p 154841
11/12/2013 574.00p 581.83p 574.00p 578.00p 89357
10/12/2013 575.00p 579.50p 572.00p 579.50p 236065
09/12/2013 570.00p 575.00p 568.50p 575.00p 111366
06/12/2013 572.00p 572.00p 569.50p 570.00p 142034
05/12/2013 572.50p 572.50p 569.00p 571.50p 40963
04/12/2013 569.00p 571.00p 567.00p 567.00p 48452
03/12/2013 571.50p 571.50p 569.00p 569.00p 34731
02/12/2013 568.50p 573.00p 568.50p 569.00p 60854
29/11/2013 570.00p 573.00p 567.68p 569.00p 96453
28/11/2013 565.00p 568.00p 562.00p 568.00p 50732
27/11/2013 558.00p 565.50p 558.00p 565.50p 50477
26/11/2013 561.30p 564.10p 560.50p 562.50p 12149
25/11/2013 559.00p 564.40p 559.00p 562.25p 18916
22/11/2013 561.00p 561.65p 557.50p 560.25p 188492
21/11/2013 557.50p 559.68p 557.50p 557.50p 6140
20/11/2013 557.00p 561.00p 557.00p 557.50p 34387
19/11/2013 555.00p 561.46p 555.00p 557.50p 28205
18/11/2013 553.00p 561.45p 553.00p 556.00p 60943
15/11/2013 555.00p 562.00p 554.00p 557.50p 50777
14/11/2013 555.00p 557.42p 552.00p 555.00p 24651

*Close Price adjusted for both dividends and splits