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
29/11/2011 375.75p 375.75p 370.00p 372.87p 9733
28/11/2011 374.50p 374.50p 370.00p 370.00p 13768
25/11/2011 370.00p 376.00p 369.60p 370.00p 11952
24/11/2011 367.00p 373.64p 365.50p 369.75p 12379
23/11/2011 373.00p 373.75p 365.00p 370.00p 253870
22/11/2011 371.00p 374.75p 366.97p 373.50p 18965
21/11/2011 370.00p 376.25p 370.00p 372.62p 244883
18/11/2011 373.00p 373.75p 370.00p 372.62p 18991
17/11/2011 370.00p 372.13p 370.00p 372.13p 11183
16/11/2011 370.00p 373.64p 368.11p 370.00p 16388
15/11/2011 370.00p 374.00p 370.00p 371.00p 33540
14/11/2011 370.00p 373.00p 368.50p 371.50p 40017
11/11/2011 370.00p 372.00p 368.00p 370.00p 68153
10/11/2011 374.00p 374.00p 369.75p 372.00p 26295
09/11/2011 377.00p 377.98p 370.00p 371.75p 31177
08/11/2011 376.50p 381.25p 370.65p 380.63p 14460
07/11/2011 370.50p 378.50p 370.50p 374.50p 15797
04/11/2011 374.00p 380.00p 370.00p 375.00p 20287
03/11/2011 377.00p 380.00p 372.52p 379.63p 30119
02/11/2011 377.00p 377.00p 376.50p 377.00p 14246
01/11/2011 373.00p 387.64p 372.00p 378.25p 342990
31/10/2011 370.00p 381.00p 370.00p 377.00p 66512
28/10/2011 375.00p 378.64p 363.15p 372.00p 135611
27/10/2011 375.00p 375.00p 367.00p 370.00p 128072
26/10/2011 366.00p 374.00p 362.00p 366.00p 113238
25/10/2011 362.00p 364.00p 362.00p 362.00p 12450
24/10/2011 362.00p 365.00p 361.00p 364.00p 132228
21/10/2011 365.00p 365.00p 356.25p 362.00p 71007
20/10/2011 365.00p 365.00p 361.61p 364.00p 24422
19/10/2011 365.00p 365.00p 362.50p 365.00p 34445
18/10/2011 370.00p 371.00p 359.75p 362.00p 39655
17/10/2011 370.00p 373.75p 369.00p 370.00p 19247
14/10/2011 375.25p 375.25p 370.00p 372.50p 27854
13/10/2011 382.00p 384.75p 375.00p 375.00p 21851
12/10/2011 375.00p 379.25p 374.00p 375.00p 210364
11/10/2011 370.00p 374.00p 365.00p 374.00p 14554
10/10/2011 367.25p 370.75p 365.23p 367.00p 16486
07/10/2011 365.00p 368.00p 356.70p 365.00p 11939
06/10/2011 365.00p 370.00p 363.00p 367.50p 21859
05/10/2011 365.00p 367.75p 358.00p 365.00p 13388
04/10/2011 365.00p 365.55p 360.00p 365.00p 12791
03/10/2011 365.00p 368.00p 356.70p 368.00p 13693
30/09/2011 371.00p 371.00p 361.00p 366.00p 16886
29/09/2011 361.30p 370.89p 360.00p 360.00p 22616
28/09/2011 364.75p 367.50p 355.50p 367.50p 57765
27/09/2011 354.00p 362.50p 348.00p 362.50p 37047
26/09/2011 340.00p 350.00p 340.00p 349.25p 14032
23/09/2011 342.00p 342.00p 337.00p 338.25p 60883
22/09/2011 349.00p 351.00p 342.11p 350.00p 1704494
21/09/2011 350.00p 356.00p 345.00p 351.00p 20750
20/09/2011 342.50p 351.00p 342.50p 351.00p 443042
19/09/2011 358.00p 358.00p 348.00p 352.00p 16779
16/09/2011 355.00p 358.00p 348.00p 348.00p 75463
15/09/2011 350.00p 360.50p 350.00p 354.00p 168634
14/09/2011 352.00p 359.69p 352.00p 352.00p 21960
13/09/2011 352.25p 360.64p 352.25p 355.00p 5342
12/09/2011 355.25p 364.64p 349.50p 349.50p 5142
09/09/2011 360.25p 367.64p 357.25p 358.00p 16614
08/09/2011 374.50p 376.75p 361.25p 375.75p 14381
07/09/2011 374.00p 374.40p 362.25p 370.50p 18945
06/09/2011 362.25p 370.00p 361.00p 365.00p 52611
05/09/2011 374.04p 374.04p 360.25p 367.50p 12897
02/09/2011 374.75p 375.00p 365.25p 369.00p 40243
01/09/2011 370.00p 376.00p 360.36p 375.50p 49910
31/08/2011 362.00p 372.75p 356.11p 370.25p 41566
30/08/2011 354.00p 362.37p 351.25p 362.37p 11470
26/08/2011 353.30p 353.30p 345.00p 351.00p 3909
25/08/2011 340.36p 347.50p 340.36p 347.50p 2310
24/08/2011 350.00p 352.75p 339.00p 339.00p 30407
23/08/2011 356.00p 356.00p 345.00p 345.00p 29776
22/08/2011 358.50p 359.00p 358.50p 359.00p 7367
19/08/2011 361.00p 374.00p 350.25p 370.00p 38479
18/08/2011 370.25p 378.00p 361.50p 361.50p 45061
17/08/2011 384.00p 384.00p 368.00p 378.75p 33419
16/08/2011 373.00p 383.75p 372.00p 374.50p 8445
15/08/2011 381.75p 382.11p 369.00p 376.50p 16333
12/08/2011 361.00p 374.50p 361.00p 370.00p 23440
11/08/2011 366.32p 367.50p 352.36p 362.25p 8717
10/08/2011 368.00p 371.75p 346.50p 346.50p 56608
09/08/2011 350.25p 365.50p 350.00p 350.50p 49207
08/08/2011 359.00p 363.57p 350.00p 350.00p 43604
05/08/2011 366.00p 366.00p 330.00p 350.50p 58752
04/08/2011 389.75p 390.00p 370.00p 370.00p 40488
03/08/2011 390.00p 396.00p 384.25p 390.00p 7983
02/08/2011 393.00p 396.00p 389.75p 390.00p 41786
01/08/2011 398.25p 398.25p 391.90p 393.00p 5231
29/07/2011 395.75p 395.75p 390.25p 392.00p 20011
28/07/2011 395.75p 400.00p 394.25p 395.00p 3649
27/07/2011 400.25p 403.00p 396.24p 399.75p 42570
26/07/2011 397.00p 401.25p 397.00p 400.12p 19243
25/07/2011 400.00p 403.00p 395.00p 402.00p 52079
22/07/2011 399.75p 400.75p 392.50p 400.00p 45049
21/07/2011 400.00p 405.00p 393.00p 393.00p 33791
20/07/2011 402.50p 402.50p 395.00p 400.00p 43990
19/07/2011 396.50p 401.00p 390.00p 401.00p 21900
18/07/2011 390.00p 399.64p 390.00p 393.00p 11007
15/07/2011 392.00p 399.00p 390.25p 392.00p 30603
14/07/2011 400.75p 400.75p 396.93p 400.00p 2286
13/07/2011 392.00p 401.00p 390.00p 399.25p 43581
12/07/2011 399.00p 399.00p 392.00p 395.37p 29147
11/07/2011 402.75p 403.00p 395.25p 402.00p 40195
08/07/2011 401.75p 405.64p 396.50p 401.63p 98502
07/07/2011 399.00p 402.00p 396.08p 400.50p 43213
06/07/2011 391.50p 393.00p 391.25p 393.00p 34942
05/07/2011 400.00p 401.00p 392.51p 401.00p 37336
04/07/2011 395.00p 396.75p 390.00p 395.75p 16939
01/07/2011 400.00p 400.00p 390.85p 394.75p 26055
30/06/2011 394.75p 400.00p 393.75p 395.00p 24074
29/06/2011 394.00p 400.00p 394.00p 400.00p 93241
28/06/2011 403.00p 405.00p 400.00p 405.00p 64358
27/06/2011 400.00p 403.00p 391.20p 403.00p 34614
24/06/2011 395.68p 399.00p 395.25p 397.62p 31143
23/06/2011 395.00p 398.25p 390.00p 398.00p 19411
22/06/2011 397.02p 399.64p 390.48p 395.25p 7472
21/06/2011 389.25p 399.50p 388.82p 390.00p 12473
20/06/2011 387.25p 393.75p 387.00p 388.00p 126333
17/06/2011 387.00p 395.00p 387.00p 395.00p 21997
16/06/2011 390.25p 390.25p 374.00p 386.00p 314862
15/06/2011 394.50p 396.00p 387.00p 388.00p 49739
14/06/2011 390.75p 390.75p 384.25p 388.63p 59566
13/06/2011 388.25p 391.64p 385.00p 388.50p 245578
10/06/2011 380.00p 391.00p 380.00p 389.00p 64301
09/06/2011 379.00p 379.50p 372.50p 378.00p 624502
08/06/2011 370.25p 379.75p 370.25p 372.00p 41803
07/06/2011 374.00p 380.00p 370.75p 376.87p 27101
06/06/2011 371.25p 378.68p 371.00p 374.00p 20786
03/06/2011 377.00p 379.50p 374.13p 374.13p 96692
02/06/2011 364.75p 378.48p 360.50p 371.00p 163482
01/06/2011 375.00p 377.25p 365.00p 365.00p 17742
31/05/2011 375.25p 378.00p 375.00p 375.00p 9575
27/05/2011 380.00p 380.00p 375.00p 378.13p 96526
26/05/2011 375.00p 378.00p 374.50p 377.50p 158648
25/05/2011 376.00p 378.44p 375.00p 376.00p 68429
24/05/2011 380.00p 380.00p 375.00p 375.00p 30388
23/05/2011 391.75p 391.75p 377.00p 377.00p 169167
20/05/2011 385.10p 389.00p 382.25p 389.00p 6094
19/05/2011 383.75p 387.00p 383.68p 387.00p 214096
18/05/2011 383.25p 392.75p 374.25p 392.75p 42267
17/05/2011 377.75p 378.00p 371.08p 378.00p 58788
16/05/2011 372.75p 378.75p 372.00p 372.50p 200010
13/05/2011 370.25p 373.50p 370.00p 373.50p 13653
12/05/2011 375.75p 375.75p 367.25p 374.00p 67101
11/05/2011 373.50p 378.00p 369.00p 378.00p 138447
10/05/2011 372.75p 379.75p 370.00p 378.75p 31627
09/05/2011 371.00p 377.67p 368.00p 370.00p 27810
06/05/2011 371.25p 377.00p 368.50p 377.00p 31535
05/05/2011 370.00p 375.75p 368.00p 375.75p 21907
04/05/2011 373.00p 376.00p 370.00p 371.50p 26477
03/05/2011 371.00p 375.00p 370.51p 375.00p 47328
28/04/2011 369.00p 373.70p 369.00p 370.50p 31322
27/04/2011 369.25p 372.00p 368.50p 372.00p 14917
26/04/2011 382.41p 382.41p 369.25p 371.62p 9700
21/04/2011 379.00p 382.26p 372.25p 374.50p 41478
20/04/2011 374.00p 379.00p 366.25p 379.00p 21433
19/04/2011 374.00p 375.00p 368.25p 375.00p 8757
18/04/2011 375.35p 376.75p 368.42p 370.62p 9975
15/04/2011 377.00p 377.00p 368.25p 374.00p 42650
14/04/2011 378.00p 378.00p 368.00p 377.00p 30987
13/04/2011 380.00p 380.00p 375.00p 376.00p 43672
12/04/2011 375.00p 379.25p 369.50p 377.00p 447130
11/04/2011 382.75p 383.00p 374.00p 374.00p 82321
08/04/2011 376.75p 378.00p 372.48p 375.87p 31436
07/04/2011 365.25p 373.75p 365.22p 370.62p 35760
06/04/2011 356.50p 370.75p 356.50p 369.50p 36501
05/04/2011 358.25p 362.62p 350.50p 359.75p 50879
04/04/2011 357.00p 368.00p 345.00p 368.00p 60472
01/04/2011 352.00p 355.00p 345.00p 345.00p 22046
31/03/2011 345.00p 350.00p 342.00p 349.50p 175874
30/03/2011 350.00p 351.50p 340.25p 351.50p 30146
29/03/2011 340.00p 346.90p 339.25p 344.13p 18748
28/03/2011 347.90p 347.90p 345.50p 345.50p 4751
25/03/2011 337.00p 348.25p 337.00p 343.13p 205932
24/03/2011 341.00p 341.00p 328.00p 330.00p 17435
23/03/2011 330.00p 341.50p 327.00p 341.50p 15317
22/03/2011 337.00p 340.00p 327.00p 327.00p 16337
21/03/2011 330.00p 344.74p 330.00p 331.00p 17608
18/03/2011 337.00p 340.00p 331.00p 340.00p 2005869
17/03/2011 331.00p 331.00p 331.00p 331.00p 3134
16/03/2011 327.00p 340.50p 327.00p 334.00p 10763
15/03/2011 327.00p 335.75p 324.00p 333.75p 39818
14/03/2011 330.00p 344.50p 328.00p 334.75p 18887
11/03/2011 331.38p 336.88p 330.00p 336.88p 15130
10/03/2011 337.00p 345.50p 330.65p 336.00p 14764
09/03/2011 336.00p 344.00p 335.50p 340.50p 105702
08/03/2011 331.70p 340.10p 331.70p 337.37p 14960
07/03/2011 332.00p 342.00p 327.00p 336.00p 15676
04/03/2011 331.00p 337.10p 330.00p 333.25p 28900
03/03/2011 335.00p 335.00p 326.00p 331.87p 16798
02/03/2011 330.00p 330.00p 325.00p 325.00p 40350
01/03/2011 325.97p 333.75p 329.50p 333.00p 16942
28/02/2011 324.00p 325.00p 322.06p 325.00p 199824
25/02/2011 328.00p 329.49p 321.00p 326.00p 12614
24/02/2011 320.62p 324.99p 320.00p 323.25p 640986
23/02/2011 318.25p 323.49p 316.00p 322.50p 14264
22/02/2011 313.00p 315.38p 313.00p 315.25p 53596
21/02/2011 316.00p 316.00p 313.00p 315.37p 22694
18/02/2011 317.00p 317.00p 311.25p 314.50p 14935
17/02/2011 311.25p 314.12p 310.00p 314.12p 17344
16/02/2011 311.11p 316.15p 310.00p 311.00p 25935
15/02/2011 318.44p 318.44p 310.00p 317.00p 27783

*Close Price adjusted for both dividends and splits