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
13/11/2013 555.00p 560.55p 552.00p 552.00p 47916
12/11/2013 555.00p 559.25p 554.00p 556.00p 66897
11/11/2013 551.00p 562.00p 551.00p 554.00p 79699
08/11/2013 552.50p 555.07p 551.00p 551.00p 46969
07/11/2013 558.00p 560.00p 554.00p 555.00p 153366
06/11/2013 557.00p 560.50p 557.00p 558.00p 71949
05/11/2013 560.00p 560.95p 555.50p 560.00p 39708
04/11/2013 553.00p 560.96p 553.00p 555.50p 56794
01/11/2013 557.00p 557.44p 553.00p 555.00p 29797
31/10/2013 548.00p 557.58p 548.00p 555.00p 95698
30/10/2013 549.00p 552.30p 548.00p 548.00p 55021
29/10/2013 546.00p 554.02p 546.00p 549.00p 52910
28/10/2013 550.00p 552.00p 547.00p 547.00p 44990
25/10/2013 545.00p 548.00p 544.00p 546.00p 63436
24/10/2013 545.00p 548.00p 542.00p 545.00p 54636
23/10/2013 545.00p 549.81p 541.50p 542.00p 48981
22/10/2013 541.00p 550.00p 539.04p 545.00p 90688
21/10/2013 533.50p 544.00p 533.00p 541.50p 101028
18/10/2013 532.00p 540.00p 532.00p 539.00p 116258
17/10/2013 532.00p 534.35p 529.00p 532.00p 25208
16/10/2013 531.50p 532.00p 529.00p 529.00p 27904
15/10/2013 527.00p 531.00p 527.00p 530.00p 45465
14/10/2013 526.00p 531.40p 526.00p 527.00p 22374
11/10/2013 523.00p 530.50p 523.00p 526.50p 62642
10/10/2013 521.00p 525.00p 521.00p 523.00p 75828
09/10/2013 523.00p 523.50p 521.00p 521.00p 56618
08/10/2013 526.50p 528.06p 523.00p 523.00p 73645
07/10/2013 530.00p 532.50p 525.00p 526.00p 27120
04/10/2013 530.00p 535.00p 525.50p 527.00p 50717
03/10/2013 530.00p 532.50p 527.00p 527.00p 42510
02/10/2013 530.00p 530.00p 526.00p 530.00p 31575
01/10/2013 535.00p 535.00p 525.00p 525.00p 42454
30/09/2013 539.50p 539.50p 531.50p 532.00p 50559
27/09/2013 530.50p 538.40p 530.50p 536.00p 25741
26/09/2013 531.50p 536.40p 529.90p 530.50p 58886
25/09/2013 530.00p 535.00p 526.98p 530.00p 94251
24/09/2013 513.00p 515.62p 508.00p 512.00p 40081
23/09/2013 510.00p 511.97p 508.00p 508.00p 74265
20/09/2013 506.50p 515.00p 506.00p 515.00p 35157
19/09/2013 507.50p 511.00p 504.00p 507.00p 47613
18/09/2013 503.50p 507.00p 500.00p 500.00p 49221
17/09/2013 504.50p 507.00p 503.00p 507.00p 36526
16/09/2013 494.75p 507.00p 490.44p 507.00p 86079
13/09/2013 491.00p 493.00p 488.50p 493.00p 18070
12/09/2013 489.75p 491.00p 487.25p 488.50p 32152
11/09/2013 486.00p 489.75p 482.75p 486.00p 56159
10/09/2013 485.00p 485.00p 479.00p 485.00p 26196
09/09/2013 480.00p 481.75p 478.69p 479.00p 50217
06/09/2013 480.00p 480.25p 478.00p 479.00p 88735
05/09/2013 480.00p 482.38p 479.00p 479.00p 36384
04/09/2013 481.00p 484.56p 479.00p 482.00p 87736
03/09/2013 481.00p 484.25p 479.00p 479.00p 42526
02/09/2013 484.95p 487.00p 478.00p 487.00p 10942
30/08/2013 480.00p 480.00p 478.00p 478.00p 16961
29/08/2013 480.00p 480.00p 477.00p 477.00p 46672
28/08/2013 480.00p 483.00p 479.25p 480.00p 86499
27/08/2013 485.00p 485.25p 480.95p 481.00p 52191
23/08/2013 485.00p 492.50p 483.00p 483.00p 144717
22/08/2013 486.00p 486.00p 484.00p 484.00p 38616
21/08/2013 488.00p 490.50p 484.00p 485.00p 74171
20/08/2013 488.25p 492.25p 485.75p 487.00p 83895
19/08/2013 489.00p 489.00p 487.00p 487.00p 45068
16/08/2013 488.25p 490.00p 487.50p 487.50p 26483
15/08/2013 490.00p 491.00p 487.85p 490.00p 21686
14/08/2013 492.00p 492.00p 490.25p 491.00p 38203
13/08/2013 491.50p 494.75p 491.00p 491.00p 20115
12/08/2013 495.00p 495.10p 490.47p 494.00p 36611
09/08/2013 490.00p 494.50p 489.75p 490.00p 59249
08/08/2013 488.00p 494.48p 486.60p 490.00p 58679
07/08/2013 490.00p 490.00p 486.50p 487.75p 34373
06/08/2013 489.00p 493.41p 487.00p 489.00p 83107
05/08/2013 488.00p 489.75p 486.75p 488.00p 64352
02/08/2013 487.50p 491.06p 486.50p 488.00p 71932
01/08/2013 488.00p 490.75p 487.00p 487.00p 68050
31/07/2013 490.00p 490.25p 488.50p 489.00p 15960
30/07/2013 490.00p 491.50p 489.00p 489.00p 80291
29/07/2013 488.00p 493.75p 488.00p 490.00p 138212
26/07/2013 485.00p 494.25p 485.00p 490.00p 132029
25/07/2013 486.00p 487.75p 484.00p 486.00p 230384
24/07/2013 487.00p 489.51p 487.00p 487.00p 70888
23/07/2013 484.00p 488.00p 484.00p 487.00p 143504
22/07/2013 487.00p 488.00p 484.00p 484.00p 39288
19/07/2013 489.00p 490.00p 487.00p 487.00p 15534
18/07/2013 487.00p 492.00p 487.00p 489.00p 26902
17/07/2013 487.00p 490.00p 487.00p 490.00p 10655
16/07/2013 490.00p 493.00p 487.00p 489.00p 43393
15/07/2013 492.00p 493.50p 490.00p 491.00p 30360
12/07/2013 496.00p 497.50p 490.00p 493.00p 29382
11/07/2013 494.00p 494.50p 493.00p 494.00p 34377
10/07/2013 495.00p 497.25p 493.63p 494.00p 21461
09/07/2013 496.00p 497.40p 494.50p 495.00p 55170
08/07/2013 490.00p 498.00p 490.00p 496.00p 77227
05/07/2013 497.00p 498.00p 491.00p 497.00p 62775
04/07/2013 492.75p 495.00p 488.25p 495.00p 25658
03/07/2013 485.00p 486.94p 483.50p 485.00p 21443
02/07/2013 486.00p 492.00p 485.00p 485.00p 29561
01/07/2013 482.50p 486.00p 482.50p 484.75p 10349
28/06/2013 486.00p 486.00p 481.75p 483.50p 52608
27/06/2013 483.00p 486.00p 481.00p 481.75p 33344
26/06/2013 484.50p 485.00p 481.75p 482.00p 36944
25/06/2013 491.00p 491.66p 483.00p 483.00p 75687
24/06/2013 490.41p 492.50p 488.50p 489.87p 8765
21/06/2013 488.25p 493.90p 488.25p 492.25p 15915
20/06/2013 488.00p 493.90p 488.00p 490.12p 8817
19/06/2013 488.00p 493.75p 488.00p 488.00p 14906
18/06/2013 488.00p 490.00p 488.00p 489.00p 30615
17/06/2013 487.30p 489.00p 487.00p 487.50p 26326
14/06/2013 489.50p 491.00p 487.00p 488.00p 21413
13/06/2013 488.00p 489.69p 488.00p 488.50p 26449
12/06/2013 490.00p 494.75p 487.75p 489.00p 45625
11/06/2013 488.12p 489.00p 487.00p 488.50p 9732
10/06/2013 487.00p 495.75p 486.00p 487.00p 71672
07/06/2013 495.00p 495.00p 486.00p 486.00p 23950
06/06/2013 496.75p 496.75p 488.00p 488.00p 32615
05/06/2013 490.00p 496.00p 488.25p 492.00p 36555
04/06/2013 491.00p 495.00p 491.00p 493.50p 104931
03/06/2013 496.25p 496.25p 490.25p 494.00p 32491
31/05/2013 496.75p 496.75p 491.75p 495.00p 69188
30/05/2013 494.00p 495.00p 493.00p 494.50p 25757
29/05/2013 487.00p 497.00p 487.00p 493.00p 120379
28/05/2013 495.00p 498.01p 492.00p 497.00p 68100
24/05/2013 493.00p 497.50p 491.00p 493.00p 31897
23/05/2013 495.00p 495.00p 493.00p 495.00p 25962
22/05/2013 495.00p 499.00p 495.00p 495.00p 79642
21/05/2013 495.00p 503.50p 493.74p 495.00p 51740
20/05/2013 495.00p 502.68p 495.00p 495.00p 39396
17/05/2013 495.25p 499.53p 495.00p 495.00p 63049
16/05/2013 503.50p 503.50p 495.00p 495.00p 97677
15/05/2013 500.00p 503.89p 495.00p 497.50p 37510
14/05/2013 504.50p 507.00p 497.25p 500.00p 38047
13/05/2013 500.00p 501.39p 495.36p 500.00p 71733
10/05/2013 500.00p 500.00p 495.00p 499.00p 12024
09/05/2013 495.00p 500.00p 495.00p 495.00p 34971
08/05/2013 491.50p 498.14p 491.50p 495.00p 128691
07/05/2013 490.00p 497.75p 490.00p 492.50p 91722
03/05/2013 494.00p 496.00p 491.25p 492.00p 49082
02/05/2013 490.00p 494.00p 488.00p 492.00p 241431
01/05/2013 492.00p 492.00p 488.51p 492.00p 10564
30/04/2013 491.00p 494.00p 488.51p 492.00p 82206
29/04/2013 491.75p 491.75p 484.76p 490.00p 68994
26/04/2013 490.00p 490.00p 487.00p 488.50p 29592
25/04/2013 485.00p 488.89p 482.50p 486.00p 16997
24/04/2013 485.00p 493.54p 482.50p 482.50p 26758
23/04/2013 485.25p 491.63p 485.00p 485.00p 29423
22/04/2013 486.00p 489.25p 486.00p 486.00p 71128
19/04/2013 490.00p 493.81p 486.00p 487.75p 17723
18/04/2013 489.00p 494.00p 489.00p 491.87p 23006
17/04/2013 493.00p 499.00p 490.00p 494.00p 46301
16/04/2013 498.50p 500.00p 495.00p 495.00p 20295
15/04/2013 502.00p 507.25p 499.00p 499.00p 23710
12/04/2013 511.00p 511.00p 501.50p 501.50p 31930
11/04/2013 511.00p 511.00p 508.61p 510.00p 31374
10/04/2013 511.00p 511.00p 507.00p 509.00p 61780
09/04/2013 510.00p 512.00p 507.63p 511.00p 19632
08/04/2013 502.00p 510.00p 500.75p 509.75p 44581
05/04/2013 503.00p 503.00p 499.17p 500.75p 108946
04/04/2013 501.00p 503.00p 499.00p 501.50p 159014
03/04/2013 495.00p 501.84p 492.90p 501.50p 61836
02/04/2013 496.00p 499.00p 491.50p 498.00p 52504
28/03/2013 485.00p 500.00p 482.39p 500.00p 63201
27/03/2013 474.00p 476.75p 470.00p 472.50p 76690
26/03/2013 470.00p 473.00p 466.00p 471.00p 75278
25/03/2013 469.00p 472.33p 466.39p 469.00p 78348
22/03/2013 466.00p 469.25p 462.00p 468.00p 109971
21/03/2013 465.00p 471.00p 462.20p 466.00p 78843
20/03/2013 464.00p 470.00p 464.00p 466.00p 66414
19/03/2013 463.75p 471.40p 463.75p 470.00p 34533
18/03/2013 466.00p 472.25p 465.00p 467.00p 112265
15/03/2013 473.00p 476.25p 469.00p 469.00p 63316
14/03/2013 474.75p 479.79p 471.25p 475.00p 92689
13/03/2013 478.50p 480.16p 470.25p 475.00p 84473
12/03/2013 481.25p 487.00p 475.00p 475.50p 51906
11/03/2013 482.25p 491.79p 481.50p 485.00p 57125
08/03/2013 466.00p 490.00p 466.00p 490.00p 52317
07/03/2013 462.00p 468.00p 461.07p 464.00p 110821
06/03/2013 465.00p 466.10p 461.47p 465.00p 31822
05/03/2013 460.25p 468.54p 460.00p 460.00p 17018
04/03/2013 463.00p 467.90p 460.37p 465.00p 6254
01/03/2013 466.49p 467.24p 463.00p 463.00p 18595
28/02/2013 467.00p 468.70p 463.00p 463.00p 41672
27/02/2013 465.00p 470.11p 464.50p 466.00p 35669
26/02/2013 458.25p 468.61p 456.25p 466.50p 47411
25/02/2013 472.75p 473.00p 461.00p 461.00p 20390
22/02/2013 472.00p 472.25p 461.50p 461.50p 8542
21/02/2013 470.00p 472.75p 461.25p 470.00p 14589
20/02/2013 470.00p 473.00p 464.50p 470.00p 68905
19/02/2013 467.00p 470.97p 463.00p 464.50p 16325
18/02/2013 452.00p 468.05p 450.89p 467.75p 61959
15/02/2013 447.75p 451.00p 447.75p 451.00p 120676
14/02/2013 445.25p 449.92p 444.00p 448.00p 27044
13/02/2013 448.25p 452.50p 443.17p 444.00p 113048
12/02/2013 451.25p 452.62p 445.00p 445.50p 47528
11/02/2013 452.25p 458.00p 445.00p 448.00p 42171
08/02/2013 460.00p 462.50p 453.11p 458.00p 101913
07/02/2013 467.50p 468.92p 460.00p 460.00p 19330
06/02/2013 472.25p 476.08p 467.00p 467.00p 30011
05/02/2013 480.00p 484.00p 472.00p 472.00p 33953
04/02/2013 483.50p 483.50p 478.25p 481.25p 32968
01/02/2013 485.00p 487.69p 478.36p 482.50p 24437
31/01/2013 487.75p 489.25p 485.21p 487.00p 36105

*Close Price adjusted for both dividends and splits