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
14/09/2010 273.00p 285.00p 273.00p 277.50p 23365
13/09/2010 282.50p 282.50p 272.50p 276.00p 10154
10/09/2010 281.00p 281.00p 269.11p 275.00p 22878
09/09/2010 268.00p 279.50p 266.50p 279.50p 9912
08/09/2010 264.00p 271.50p 260.00p 271.50p 21973
07/09/2010 265.00p 268.25p 264.00p 264.50p 40441
06/09/2010 265.00p 268.25p 257.00p 261.00p 29041
03/09/2010 269.00p 269.00p 259.75p 265.00p 20960
02/09/2010 260.00p 269.00p 258.00p 263.50p 68054
01/09/2010 261.00p 263.00p 258.00p 263.00p 40203
31/08/2010 256.00p 260.00p 254.00p 255.50p 25301
27/08/2010 257.00p 260.75p 255.00p 256.00p 45618
26/08/2010 259.00p 259.50p 255.00p 255.00p 19036
25/08/2010 261.00p 266.27p 257.00p 259.00p 29378
24/08/2010 271.00p 272.20p 260.00p 260.00p 23068
23/08/2010 272.00p 285.00p 271.00p 271.00p 18243
20/08/2010 275.00p 275.50p 270.00p 275.50p 9402
19/08/2010 272.00p 283.00p 272.00p 275.00p 18656
18/08/2010 274.00p 288.00p 272.00p 276.00p 6229
17/08/2010 275.00p 287.75p 272.50p 272.50p 23518
16/08/2010 276.00p 278.50p 272.00p 278.50p 30904
13/08/2010 278.00p 289.00p 273.00p 282.50p 15447
12/08/2010 275.00p 285.50p 275.00p 285.50p 11032
11/08/2010 282.00p 286.00p 275.00p 282.50p 45510
10/08/2010 284.00p 288.56p 273.00p 286.50p 4268
09/08/2010 289.00p 289.00p 284.00p 286.50p 7751
06/08/2010 282.00p 284.89p 281.00p 284.00p 8766
05/08/2010 285.00p 285.00p 282.00p 285.00p 14784
04/08/2010 285.00p 289.00p 285.00p 287.00p 23623
03/08/2010 289.00p 289.00p 278.00p 283.50p 20769
02/08/2010 289.00p 289.00p 275.33p 289.00p 15825
30/07/2010 277.00p 279.02p 275.11p 278.50p 17497
29/07/2010 275.00p 279.75p 273.00p 278.50p 12066
28/07/2010 285.50p 289.00p 270.00p 270.00p 50817
27/07/2010 289.00p 289.00p 288.00p 289.00p 108742
26/07/2010 289.00p 289.00p 286.00p 286.50p 15133
23/07/2010 285.00p 287.00p 278.00p 286.00p 15156
22/07/2010 268.00p 286.00p 268.00p 281.00p 22970
21/07/2010 275.00p 281.00p 275.00p 276.50p 8371
20/07/2010 276.00p 277.50p 274.00p 274.50p 31963
19/07/2010 279.00p 281.00p 278.00p 279.00p 8768
16/07/2010 279.00p 280.98p 279.00p 279.50p 10508
15/07/2010 279.00p 282.00p 277.99p 281.00p 39303
14/07/2010 270.00p 277.00p 270.00p 276.00p 50501
13/07/2010 277.00p 277.00p 268.77p 271.00p 24637
12/07/2010 277.00p 277.00p 265.75p 277.00p 2423
09/07/2010 275.00p 275.00p 264.00p 275.00p 11756
08/07/2010 261.75p 271.00p 258.00p 267.00p 48874
07/07/2010 261.50p 261.50p 258.75p 261.50p 22049
06/07/2010 260.00p 261.50p 258.00p 261.00p 101913
05/07/2010 262.75p 263.00p 252.16p 258.50p 37549
02/07/2010 264.00p 276.21p 261.50p 265.00p 24278
01/07/2010 281.50p 282.03p 273.00p 273.00p 29497
30/06/2010 280.00p 281.85p 278.00p 281.50p 13898
29/06/2010 283.00p 285.00p 281.00p 281.50p 6133
28/06/2010 289.00p 290.00p 287.89p 289.00p 24084
25/06/2010 287.00p 293.00p 286.00p 286.00p 6662
24/06/2010 291.00p 291.00p 287.00p 290.00p 3876
23/06/2010 288.00p 291.00p 288.00p 291.00p 11896
22/06/2010 289.00p 292.00p 288.50p 290.00p 13235
21/06/2010 293.00p 293.00p 289.00p 292.00p 63515
18/06/2010 291.00p 294.00p 290.00p 290.00p 108666
17/06/2010 290.00p 294.00p 290.00p 291.00p 24773
16/06/2010 294.00p 295.00p 292.00p 294.00p 23498
15/06/2010 292.25p 308.00p 292.25p 297.00p 14776
14/06/2010 295.00p 298.00p 295.00p 295.00p 29490
11/06/2010 298.00p 300.00p 294.00p 297.00p 30328
10/06/2010 297.00p 310.00p 296.00p 304.00p 5883
09/06/2010 302.00p 303.00p 297.00p 300.00p 55716
08/06/2010 300.00p 310.00p 300.00p 305.50p 82185
07/06/2010 300.00p 314.00p 299.00p 303.50p 25858
04/06/2010 302.00p 309.01p 302.00p 307.00p 18364
03/06/2010 314.00p 314.00p 302.00p 308.00p 8630
02/06/2010 312.00p 312.00p 295.25p 312.00p 21617
01/06/2010 298.00p 313.75p 298.00p 302.75p 17902
28/05/2010 309.00p 315.00p 301.00p 305.00p 31540
27/05/2010 316.00p 316.00p 301.00p 316.00p 9767
26/05/2010 285.25p 308.74p 285.25p 308.50p 67753
25/05/2010 270.00p 288.00p 265.00p 288.00p 47978
24/05/2010 274.00p 279.00p 273.00p 279.00p 19558
21/05/2010 270.00p 277.60p 265.00p 265.00p 57980
20/05/2010 278.00p 288.25p 268.00p 271.00p 75320
19/05/2010 293.00p 293.00p 277.00p 278.00p 68123
18/05/2010 304.00p 309.75p 293.00p 296.00p 74005
17/05/2010 310.00p 320.00p 305.00p 309.50p 28583
14/05/2010 314.25p 323.00p 312.00p 313.50p 12246
13/05/2010 305.00p 320.25p 305.00p 314.25p 25191
12/05/2010 305.00p 315.00p 305.00p 307.50p 12910
11/05/2010 307.00p 310.00p 305.00p 310.00p 12135
10/05/2010 303.00p 310.00p 302.00p 306.50p 20913
07/05/2010 298.00p 310.50p 290.00p 290.00p 68346
06/05/2010 313.00p 324.00p 304.00p 309.50p 18957
05/05/2010 321.00p 333.01p 314.00p 318.50p 54876
04/05/2010 339.75p 339.75p 323.00p 323.00p 20557
30/04/2010 330.00p 335.00p 328.00p 334.00p 10768
29/04/2010 325.00p 342.50p 325.00p 334.75p 34039
28/04/2010 328.00p 335.00p 325.00p 327.00p 30633
27/04/2010 334.00p 339.00p 322.00p 330.00p 81638
26/04/2010 335.00p 339.50p 327.00p 338.50p 38610
23/04/2010 326.00p 334.75p 320.00p 334.75p 67968
22/04/2010 329.75p 343.02p 319.25p 319.25p 80892
21/04/2010 343.00p 349.00p 330.00p 340.00p 64779
20/04/2010 338.25p 344.10p 337.00p 338.00p 63919
19/04/2010 344.00p 344.00p 337.00p 343.50p 37204
16/04/2010 357.00p 360.00p 345.00p 358.00p 16777
15/04/2010 343.25p 357.00p 343.00p 350.00p 42787
14/04/2010 351.50p 351.50p 342.00p 350.00p 94855
13/04/2010 344.25p 344.25p 338.00p 343.25p 23121
12/04/2010 337.00p 341.50p 330.25p 337.00p 20042
09/04/2010 327.00p 335.00p 323.00p 332.00p 37079
08/04/2010 320.00p 330.00p 315.00p 330.00p 54326
07/04/2010 317.00p 327.99p 311.50p 320.00p 37795
06/04/2010 327.00p 327.00p 316.00p 327.00p 22190
01/04/2010 305.00p 320.00p 305.00p 316.00p 65736
31/03/2010 316.00p 320.00p 309.00p 320.00p 41612
30/03/2010 315.00p 324.00p 303.99p 316.00p 40984
29/03/2010 319.00p 319.00p 303.99p 304.00p 21565
26/03/2010 300.00p 319.00p 300.00p 312.00p 46206
25/03/2010 297.00p 300.00p 286.00p 300.00p 51124
24/03/2010 291.00p 293.00p 283.00p 285.50p 45746
23/03/2010 289.00p 289.00p 281.00p 281.00p 51895
22/03/2010 288.00p 296.00p 285.00p 290.25p 47424
19/03/2010 295.50p 295.50p 288.00p 289.50p 20000
18/03/2010 291.00p 292.00p 287.00p 289.00p 3774
17/03/2010 291.00p 295.00p 289.00p 291.00p 62150
16/03/2010 298.75p 298.75p 290.00p 296.00p 13755
15/03/2010 303.00p 303.00p 293.00p 296.00p 57244
12/03/2010 293.00p 305.00p 293.00p 303.00p 41058
11/03/2010 301.00p 302.50p 293.00p 294.50p 26334
10/03/2010 290.00p 294.00p 288.00p 294.00p 23389
09/03/2010 293.00p 295.00p 292.00p 295.00p 6446
08/03/2010 293.00p 299.50p 292.00p 297.00p 20138
05/03/2010 295.00p 295.00p 293.00p 294.50p 88114
04/03/2010 296.00p 303.00p 293.00p 294.50p 26312
03/03/2010 293.00p 301.00p 292.00p 293.00p 28118
02/03/2010 292.50p 295.50p 292.00p 295.50p 758
01/03/2010 293.00p 295.00p 292.50p 292.50p 27102
26/02/2010 290.50p 300.90p 290.50p 294.00p 17160
25/02/2010 293.50p 296.00p 290.00p 290.50p 33396
24/02/2010 297.25p 302.75p 293.50p 297.00p 46473
23/02/2010 295.00p 297.00p 293.00p 293.50p 23881
22/02/2010 293.00p 302.75p 293.00p 293.75p 21938
19/02/2010 288.00p 298.75p 287.00p 298.75p 42793
18/02/2010 289.00p 296.25p 288.00p 288.00p 13538
17/02/2010 291.00p 301.00p 288.00p 290.00p 40990
16/02/2010 292.00p 298.00p 291.00p 298.00p 42159
15/02/2010 292.00p 303.90p 291.00p 301.75p 30242
12/02/2010 297.25p 299.75p 292.00p 292.00p 23915
11/02/2010 297.25p 298.75p 297.25p 297.50p 4561
10/02/2010 303.00p 303.00p 298.00p 298.25p 41929
09/02/2010 300.25p 308.75p 300.00p 305.00p 8449
08/02/2010 304.75p 306.75p 295.00p 303.50p 24537
05/02/2010 297.00p 305.75p 293.00p 293.00p 62533
04/02/2010 304.75p 309.75p 296.00p 296.00p 40049
03/02/2010 300.00p 304.75p 295.50p 300.00p 30783
02/02/2010 298.00p 299.75p 295.00p 299.75p 28243
01/02/2010 296.75p 296.75p 290.48p 294.50p 5119
29/01/2010 292.75p 293.25p 288.48p 293.25p 16670
28/01/2010 288.00p 295.75p 284.50p 289.00p 23067
27/01/2010 297.00p 297.00p 285.00p 286.25p 95751
26/01/2010 290.00p 295.00p 285.00p 292.00p 83461
25/01/2010 280.00p 290.00p 280.00p 290.00p 17222
22/01/2010 280.00p 290.00p 280.00p 283.00p 66408
21/01/2010 277.00p 289.00p 277.00p 285.50p 108795
20/01/2010 281.00p 290.00p 277.00p 281.00p 24936
19/01/2010 282.00p 284.75p 278.00p 284.75p 6100
18/01/2010 283.00p 287.00p 278.00p 286.00p 18031
15/01/2010 282.00p 292.67p 282.00p 283.00p 14633
14/01/2010 282.00p 286.00p 282.00p 282.00p 7010
13/01/2010 292.00p 293.00p 280.00p 285.50p 24261
12/01/2010 305.00p 305.00p 292.00p 296.00p 15911
11/01/2010 297.00p 302.20p 294.00p 299.50p 30996
08/01/2010 295.00p 302.25p 293.00p 302.25p 70308
07/01/2010 297.00p 300.00p 297.00p 297.00p 90
06/01/2010 296.00p 305.00p 291.50p 291.50p 14212
05/01/2010 298.00p 298.70p 297.00p 297.00p 8216
04/01/2010 310.00p 312.00p 297.00p 298.00p 27869
31/12/2009 305.50p 305.50p 300.00p 305.00p 6567
30/12/2009 303.00p 305.25p 293.25p 293.25p 17316
29/12/2009 291.00p 300.00p 291.00p 298.00p 28490
24/12/2009 280.25p 290.00p 280.25p 288.25p 14729
23/12/2009 269.75p 277.00p 260.00p 277.00p 18201
22/12/2009 266.00p 268.39p 260.00p 264.00p 4854
21/12/2009 260.00p 266.00p 260.00p 266.00p 215
18/12/2009 260.00p 266.40p 260.00p 260.00p 13080
17/12/2009 268.00p 270.00p 260.00p 270.00p 86921
16/12/2009 268.00p 268.00p 258.00p 267.00p 23151
15/12/2009 268.00p 268.00p 259.00p 268.00p 31722
14/12/2009 268.00p 270.00p 259.00p 260.00p 20237
11/12/2009 268.00p 268.00p 258.22p 268.00p 7823
10/12/2009 256.50p 264.90p 255.00p 264.00p 3078
09/12/2009 254.00p 261.90p 254.00p 256.50p 9732
08/12/2009 254.75p 254.92p 250.20p 253.25p 89621
07/12/2009 253.00p 256.40p 250.00p 254.75p 38164
04/12/2009 250.00p 257.50p 250.00p 257.50p 463
03/12/2009 260.00p 260.00p 250.00p 250.00p 43694
02/12/2009 258.00p 260.00p 250.10p 252.50p 33989
01/12/2009 250.00p 257.00p 248.00p 252.50p 25489
30/11/2009 250.00p 250.00p 245.00p 250.00p 75909
27/11/2009 250.00p 251.25p 246.00p 250.50p 21915

*Close Price adjusted for both dividends and splits