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
17/12/2014 560.00p 560.00p 552.50p 554.00p 68497
16/12/2014 553.00p 561.50p 552.00p 561.50p 55929
15/12/2014 562.00p 562.00p 553.00p 556.00p 60983
12/12/2014 556.50p 564.50p 555.00p 555.00p 53136
11/12/2014 565.00p 565.80p 558.00p 558.00p 53082
10/12/2014 567.50p 570.50p 562.00p 562.00p 9062
09/12/2014 562.50p 565.00p 558.50p 564.00p 24193
08/12/2014 563.50p 566.35p 560.00p 562.00p 36824
05/12/2014 572.00p 572.00p 562.32p 570.00p 18906
04/12/2014 562.50p 565.25p 562.00p 562.00p 24758
03/12/2014 568.00p 568.00p 562.00p 564.75p 98037
02/12/2014 569.50p 570.00p 565.72p 567.00p 36711
01/12/2014 568.86p 571.00p 566.00p 567.75p 11370
28/11/2014 572.00p 572.00p 563.00p 571.00p 18706
27/11/2014 565.50p 571.50p 564.00p 569.50p 63914
26/11/2014 563.00p 572.00p 562.00p 565.50p 37592
25/11/2014 568.50p 568.50p 560.49p 564.50p 52119
24/11/2014 560.49p 568.07p 560.00p 564.25p 19846
21/11/2014 566.50p 567.75p 560.00p 560.50p 52852
20/11/2014 566.50p 571.50p 566.50p 566.50p 7656
19/11/2014 572.00p 573.35p 568.00p 569.50p 43550
18/11/2014 570.00p 575.50p 570.00p 570.00p 10906
17/11/2014 577.50p 577.50p 570.00p 570.00p 52051
14/11/2014 575.50p 575.50p 571.00p 571.00p 31823
13/11/2014 572.60p 575.86p 571.50p 574.25p 29493
12/11/2014 571.50p 576.50p 571.50p 573.00p 34759
11/11/2014 571.00p 577.00p 571.00p 572.00p 42293
10/11/2014 572.00p 577.85p 572.00p 577.50p 24533
07/11/2014 574.50p 575.00p 571.00p 571.00p 19796
06/11/2014 573.00p 574.60p 571.00p 571.00p 34814
05/11/2014 574.50p 575.00p 572.50p 575.00p 52779
04/11/2014 577.50p 578.00p 570.50p 575.00p 34798
03/11/2014 568.00p 576.51p 568.00p 570.50p 65949
31/10/2014 577.00p 577.00p 571.00p 573.00p 53103
30/10/2014 576.00p 576.00p 569.00p 570.50p 10777
29/10/2014 574.00p 574.50p 568.80p 570.00p 18013
28/10/2014 575.00p 575.00p 570.00p 570.00p 28559
27/10/2014 574.50p 575.00p 572.00p 574.00p 22866
24/10/2014 568.00p 576.80p 568.00p 571.00p 30380
23/10/2014 575.00p 577.50p 573.00p 577.50p 8049
22/10/2014 565.00p 572.00p 563.52p 570.00p 36950
21/10/2014 558.50p 560.00p 553.50p 560.00p 37391
20/10/2014 560.00p 563.00p 553.80p 559.00p 24504
17/10/2014 542.50p 560.00p 542.50p 560.00p 45222
16/10/2014 548.00p 553.47p 536.10p 547.00p 65180
15/10/2014 557.50p 562.50p 548.00p 550.00p 46029
14/10/2014 563.00p 566.28p 556.50p 565.00p 21385
13/10/2014 568.00p 569.50p 563.50p 563.50p 36038
10/10/2014 570.50p 574.60p 568.75p 570.00p 71928
09/10/2014 579.00p 579.00p 573.00p 578.50p 39651
08/10/2014 577.00p 578.88p 570.06p 577.00p 55399
07/10/2014 581.00p 588.00p 571.99p 578.00p 67655
06/10/2014 580.50p 589.40p 580.00p 583.50p 66097
03/10/2014 585.50p 590.01p 583.00p 583.00p 29035
02/10/2014 590.00p 591.00p 587.80p 590.00p 15919
01/10/2014 592.00p 596.00p 590.50p 596.00p 18404
30/09/2014 594.50p 598.50p 590.00p 595.00p 40194
29/09/2014 597.50p 597.50p 592.39p 597.50p 21614
26/09/2014 595.00p 599.00p 593.00p 593.00p 24422
25/09/2014 590.50p 597.50p 590.00p 593.00p 53767
24/09/2014 596.50p 596.50p 590.50p 594.00p 48102
23/09/2014 592.17p 596.50p 590.50p 593.25p 29701
22/09/2014 596.50p 596.50p 591.50p 596.50p 15679
19/09/2014 589.00p 597.00p 589.00p 597.00p 21803
18/09/2014 588.50p 596.50p 588.50p 588.50p 15175
17/09/2014 592.00p 596.21p 590.00p 590.00p 48487
16/09/2014 590.00p 591.50p 585.00p 590.00p 16292
15/09/2014 584.50p 588.79p 582.50p 582.50p 10283
12/09/2014 583.50p 590.50p 582.50p 584.50p 26656
11/09/2014 583.50p 591.50p 582.00p 591.50p 20057
10/09/2014 585.00p 590.83p 582.50p 590.00p 22149
09/09/2014 588.00p 588.00p 583.50p 585.00p 12617
08/09/2014 593.00p 593.00p 587.06p 593.00p 20273
05/09/2014 590.50p 596.73p 585.00p 585.00p 31500
04/09/2014 597.50p 597.50p 590.00p 590.00p 21452
03/09/2014 597.43p 598.00p 591.25p 593.75p 7594
02/09/2014 595.50p 598.00p 590.50p 598.00p 28362
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

*Close Price adjusted for both dividends and splits