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
06/08/2012 379.50p 384.24p 376.25p 379.00p 21573
03/08/2012 376.00p 383.75p 375.80p 377.00p 44816
02/08/2012 392.00p 392.00p 378.00p 378.00p 33789
01/08/2012 383.50p 388.64p 383.50p 384.00p 11654
31/07/2012 386.00p 387.75p 381.75p 384.88p 15371
30/07/2012 386.00p 391.06p 385.00p 388.00p 15019
27/07/2012 390.00p 391.13p 381.83p 388.00p 35705
26/07/2012 392.00p 395.89p 390.00p 394.75p 14822
25/07/2012 395.89p 395.89p 392.00p 392.00p 6011
24/07/2012 395.75p 396.00p 392.36p 393.00p 31810
23/07/2012 393.00p 396.50p 391.00p 394.50p 32472
20/07/2012 393.00p 394.50p 393.00p 393.00p 13627
19/07/2012 391.11p 394.50p 391.11p 393.00p 7040
18/07/2012 389.00p 393.75p 388.11p 391.50p 12186
17/07/2012 395.00p 395.00p 390.50p 390.50p 17101
16/07/2012 395.00p 395.00p 381.00p 393.00p 102846
13/07/2012 390.50p 393.60p 388.11p 392.50p 10056
12/07/2012 386.00p 392.97p 385.25p 389.00p 8973
11/07/2012 390.00p 393.60p 384.55p 391.00p 20693
10/07/2012 388.25p 394.00p 388.21p 394.00p 12197
09/07/2012 381.00p 390.00p 380.00p 390.00p 41347
06/07/2012 381.50p 382.00p 381.00p 382.00p 117571
05/07/2012 381.00p 382.00p 381.00p 381.50p 42252
04/07/2012 381.79p 381.79p 378.00p 380.00p 209126
03/07/2012 380.00p 381.00p 380.00p 380.63p 142897
02/07/2012 376.00p 382.75p 374.00p 374.00p 21096
29/06/2012 376.00p 382.75p 376.00p 379.75p 11380
28/06/2012 379.50p 381.00p 376.00p 381.00p 7118
27/06/2012 380.50p 382.60p 376.00p 376.00p 25117
26/06/2012 376.50p 382.08p 376.00p 379.25p 11459
25/06/2012 376.00p 380.69p 376.00p 376.50p 11024
22/06/2012 380.25p 382.00p 379.17p 380.00p 28313
21/06/2012 379.75p 382.50p 378.00p 380.00p 101726
20/06/2012 376.00p 381.25p 376.00p 381.25p 22055
19/06/2012 373.25p 379.00p 372.00p 377.00p 193111
18/06/2012 376.00p 377.79p 373.00p 373.87p 15667
15/06/2012 375.25p 380.39p 373.41p 373.50p 64258
14/06/2012 380.00p 382.25p 374.50p 374.50p 35715
13/06/2012 380.00p 382.00p 380.00p 381.00p 13044
12/06/2012 386.00p 386.00p 380.00p 380.50p 80171
11/06/2012 379.00p 388.89p 379.00p 380.50p 23496
08/06/2012 386.00p 386.00p 379.00p 379.00p 28574
07/06/2012 383.25p 386.00p 379.70p 386.00p 9137
06/06/2012 384.00p 384.00p 377.00p 384.00p 15204
01/06/2012 370.00p 380.00p 370.00p 375.00p 594347
31/05/2012 380.00p 380.00p 370.36p 375.00p 5710
30/05/2012 372.00p 378.96p 370.86p 375.00p 13943
29/05/2012 382.50p 382.50p 375.11p 382.00p 24071
28/05/2012 375.00p 382.00p 375.00p 379.50p 29714
25/05/2012 375.25p 384.00p 375.25p 384.00p 9670
24/05/2012 375.00p 383.75p 375.00p 375.00p 12431
23/05/2012 385.49p 385.49p 377.00p 377.00p 23256
22/05/2012 388.24p 388.24p 380.00p 383.50p 64225
21/05/2012 381.00p 389.75p 379.50p 382.87p 43730
18/05/2012 388.75p 388.75p 380.00p 381.00p 26059
17/05/2012 391.00p 402.00p 390.00p 390.50p 32138
16/05/2012 399.00p 401.00p 395.00p 398.00p 11093
15/05/2012 412.00p 412.00p 399.00p 399.00p 27733
14/05/2012 412.00p 413.22p 403.22p 409.00p 67720
11/05/2012 406.25p 414.80p 406.00p 412.00p 25526
10/05/2012 417.75p 417.75p 408.75p 416.00p 13468
09/05/2012 409.00p 415.64p 409.00p 413.25p 37215
08/05/2012 408.50p 412.73p 407.55p 410.25p 55074
04/05/2012 407.50p 417.00p 407.50p 408.50p 45403
03/05/2012 407.25p 412.00p 405.03p 410.00p 19934
02/05/2012 403.00p 410.75p 403.00p 405.25p 32574
01/05/2012 404.00p 413.00p 403.00p 408.00p 43838
30/04/2012 407.00p 410.00p 404.65p 407.00p 16995
27/04/2012 402.25p 412.75p 401.00p 410.00p 31533
26/04/2012 407.00p 409.00p 405.40p 407.00p 6175
25/04/2012 402.00p 407.00p 397.64p 403.00p 52583
24/04/2012 400.00p 402.25p 399.00p 401.00p 50529
23/04/2012 401.75p 407.75p 400.41p 402.00p 19913
20/04/2012 403.25p 409.75p 401.50p 401.50p 14177
19/04/2012 403.25p 412.64p 403.25p 403.50p 12210
18/04/2012 404.25p 411.50p 404.25p 409.00p 33609
17/04/2012 406.25p 410.00p 406.25p 406.75p 36532
16/04/2012 407.00p 412.00p 401.86p 412.00p 33564
13/04/2012 403.00p 404.50p 400.00p 400.00p 58401
12/04/2012 400.50p 404.74p 400.50p 404.00p 13983
11/04/2012 408.75p 408.75p 400.76p 406.00p 32879
10/04/2012 402.00p 407.00p 400.25p 401.50p 107119
05/04/2012 400.00p 403.00p 392.86p 402.00p 63608
04/04/2012 391.00p 394.21p 386.86p 391.00p 58097
03/04/2012 384.51p 391.75p 381.25p 390.00p 24573
02/04/2012 385.00p 390.50p 382.00p 385.00p 234718
30/03/2012 389.00p 389.00p 376.15p 381.00p 63689
29/03/2012 387.00p 389.89p 384.00p 387.25p 12093
28/03/2012 389.25p 389.25p 387.00p 387.00p 23099
27/03/2012 390.00p 391.00p 387.00p 387.00p 33592
26/03/2012 393.00p 393.00p 388.00p 389.00p 23972
23/03/2012 394.75p 394.75p 389.75p 394.00p 15523
22/03/2012 398.00p 398.00p 388.68p 398.00p 7961
21/03/2012 388.00p 391.00p 388.00p 389.37p 15117
20/03/2012 390.00p 394.62p 388.51p 390.00p 34313
19/03/2012 395.00p 396.71p 388.25p 390.00p 20031
16/03/2012 395.00p 397.49p 390.25p 396.25p 14788
15/03/2012 397.00p 398.00p 388.76p 398.00p 12132
14/03/2012 402.00p 402.24p 390.00p 391.00p 23176
13/03/2012 395.00p 400.00p 386.76p 400.00p 13871
12/03/2012 385.00p 390.00p 382.25p 385.00p 53395
09/03/2012 391.00p 392.00p 382.25p 392.00p 19626
08/03/2012 388.75p 390.00p 382.44p 390.00p 18360
07/03/2012 388.75p 388.75p 380.25p 388.00p 10160
06/03/2012 385.75p 387.75p 376.75p 387.75p 21021
05/03/2012 378.38p 383.90p 376.00p 379.00p 25548
02/03/2012 375.25p 379.33p 374.19p 378.00p 32873
01/03/2012 375.00p 375.00p 372.25p 373.00p 11683
29/02/2012 372.00p 374.99p 372.00p 373.00p 17614
28/02/2012 384.00p 384.00p 374.25p 377.00p 18437
27/02/2012 374.25p 383.75p 374.00p 374.00p 9674
24/02/2012 379.00p 387.64p 378.00p 379.00p 19572
23/02/2012 387.89p 387.89p 380.36p 384.00p 15655
22/02/2012 387.25p 393.01p 384.00p 387.00p 43887
21/02/2012 392.75p 399.89p 386.00p 387.00p 61642
20/02/2012 393.75p 399.14p 391.25p 395.88p 8790
17/02/2012 395.00p 398.00p 393.00p 394.00p 24766
16/02/2012 393.25p 400.00p 393.00p 393.00p 15813
15/02/2012 394.36p 402.02p 394.00p 397.50p 17110
14/02/2012 400.00p 401.00p 394.75p 396.50p 21952
13/02/2012 402.00p 402.00p 397.00p 399.38p 26755
10/02/2012 402.25p 402.25p 393.00p 393.00p 38374
09/02/2012 400.25p 405.14p 398.00p 401.00p 60323
08/02/2012 394.00p 410.00p 391.28p 397.75p 154309
07/02/2012 388.00p 390.00p 385.50p 390.00p 20391
06/02/2012 380.25p 392.74p 380.00p 385.00p 48962
03/02/2012 374.00p 382.00p 370.36p 382.00p 35980
02/02/2012 364.75p 371.62p 362.25p 371.62p 33633
01/02/2012 362.00p 365.00p 355.75p 364.12p 65866
31/01/2012 359.00p 360.24p 353.26p 357.00p 46712
30/01/2012 355.25p 360.00p 349.13p 355.00p 22994
27/01/2012 348.75p 358.70p 348.75p 358.00p 52026
26/01/2012 343.50p 349.75p 341.25p 347.87p 23390
25/01/2012 336.00p 341.64p 335.25p 336.00p 30686
24/01/2012 336.25p 344.75p 336.00p 337.00p 16473
23/01/2012 340.00p 344.25p 334.00p 337.00p 65628
20/01/2012 340.00p 340.00p 335.00p 337.00p 36686
19/01/2012 341.94p 344.75p 334.25p 343.00p 13954
18/01/2012 335.25p 336.00p 334.00p 335.00p 165314
17/01/2012 337.52p 337.52p 334.00p 336.50p 14428
16/01/2012 336.25p 336.25p 334.00p 335.00p 20388
13/01/2012 335.00p 339.28p 335.00p 337.37p 24967
12/01/2012 334.75p 344.14p 332.25p 336.00p 89112
11/01/2012 345.75p 345.75p 335.00p 335.00p 232754
10/01/2012 335.00p 340.75p 333.78p 339.88p 214776
09/01/2012 336.00p 339.75p 333.97p 335.00p 44972
06/01/2012 334.00p 342.69p 331.28p 338.50p 96201
05/01/2012 338.00p 338.70p 335.00p 337.75p 50477
04/01/2012 349.75p 349.75p 338.00p 342.00p 43040
03/01/2012 336.00p 351.00p 336.00p 350.00p 48043
30/12/2011 338.00p 338.00p 331.00p 336.50p 6205
29/12/2011 341.00p 341.89p 339.75p 339.75p 26963
28/12/2011 357.00p 357.00p 345.00p 345.00p 17716
23/12/2011 355.00p 358.00p 354.25p 355.00p 20712
22/12/2011 360.00p 363.00p 355.00p 355.25p 20758
21/12/2011 355.00p 362.75p 355.00p 355.00p 7761
20/12/2011 355.00p 358.00p 353.75p 355.00p 19435
19/12/2011 360.75p 372.76p 355.00p 355.00p 27041
16/12/2011 370.00p 376.50p 355.50p 355.50p 36689
15/12/2011 372.00p 377.50p 371.36p 373.50p 61844
14/12/2011 375.00p 382.00p 371.25p 379.00p 30222
13/12/2011 372.00p 380.25p 371.25p 375.00p 28256
12/12/2011 373.00p 381.25p 371.36p 373.00p 12169
09/12/2011 377.00p 381.50p 376.00p 376.00p 1828
08/12/2011 375.25p 384.00p 374.00p 378.00p 16396
07/12/2011 375.25p 379.63p 374.00p 378.00p 22944
06/12/2011 373.75p 375.50p 373.00p 374.25p 9893
05/12/2011 373.25p 379.92p 373.00p 375.00p 22271
02/12/2011 373.00p 376.27p 372.43p 373.00p 91851
01/12/2011 378.00p 378.22p 370.25p 378.00p 47623
30/11/2011 370.00p 374.73p 366.00p 370.00p 7564
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

*Close Price adjusted for both dividends and splits