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
04/01/2011 300.00p 308.00p 295.50p 295.50p 190040
31/12/2010 300.00p 305.00p 290.00p 296.00p 46137
30/12/2010 319.75p 319.75p 295.00p 295.00p 68639
29/12/2010 325.00p 325.00p 311.00p 315.00p 19482
24/12/2010 317.50p 325.00p 316.00p 320.00p 2330
23/12/2010 325.00p 325.00p 317.00p 317.50p 26723
22/12/2010 324.00p 325.12p 317.00p 321.00p 25768
21/12/2010 320.00p 326.57p 316.00p 324.00p 22447
20/12/2010 312.50p 320.00p 312.10p 317.00p 27736
17/12/2010 320.00p 320.00p 312.00p 315.00p 19357
16/12/2010 313.00p 320.00p 313.00p 320.00p 25671
15/12/2010 325.00p 327.00p 320.00p 322.50p 16949
14/12/2010 315.00p 325.00p 315.00p 320.00p 81183
13/12/2010 320.00p 322.89p 313.33p 313.50p 31213
10/12/2010 315.00p 317.42p 312.36p 314.00p 22656
09/12/2010 320.00p 325.00p 313.00p 322.00p 100376
08/12/2010 300.00p 317.00p 300.00p 314.00p 29085
07/12/2010 297.00p 307.09p 294.00p 306.00p 42586
06/12/2010 300.00p 312.00p 296.00p 301.00p 47078
03/12/2010 305.00p 310.00p 298.00p 306.50p 39917
02/12/2010 304.00p 304.50p 298.25p 301.50p 10513
01/12/2010 301.00p 304.00p 296.00p 304.00p 11914
30/11/2010 287.50p 301.00p 287.50p 287.50p 51354
29/11/2010 296.00p 300.00p 286.11p 296.50p 43839
26/11/2010 291.00p 297.00p 291.00p 291.00p 3501
25/11/2010 295.00p 298.00p 285.00p 294.00p 20254
24/11/2010 285.00p 295.00p 285.00p 290.00p 20970
23/11/2010 293.00p 293.89p 282.00p 288.50p 100335
22/11/2010 302.00p 304.79p 297.00p 299.75p 24988
19/11/2010 298.00p 307.00p 296.02p 297.00p 43170
18/11/2010 302.50p 309.49p 300.00p 307.00p 16512
17/11/2010 305.00p 311.10p 302.00p 302.50p 31557
16/11/2010 312.25p 319.00p 310.00p 310.00p 10176
15/11/2010 324.00p 325.00p 316.00p 318.00p 18356
12/11/2010 330.00p 330.00p 320.00p 324.75p 17248
11/11/2010 324.75p 329.89p 320.11p 329.00p 21849
10/11/2010 322.00p 335.75p 317.50p 335.75p 117240
09/11/2010 319.00p 325.00p 316.21p 320.50p 125155
08/11/2010 312.00p 319.00p 303.00p 314.50p 43240
05/11/2010 312.00p 312.00p 302.00p 307.00p 5753
04/11/2010 312.00p 312.00p 303.70p 312.00p 19850
03/11/2010 313.50p 313.50p 300.25p 312.00p 30558
02/11/2010 308.50p 310.00p 305.55p 308.50p 15253
01/11/2010 304.00p 312.50p 300.00p 308.50p 59016
29/10/2010 300.00p 302.75p 296.00p 300.00p 19378
28/10/2010 299.00p 307.00p 293.25p 300.00p 122282
27/10/2010 289.00p 299.00p 289.00p 292.50p 77043
26/10/2010 298.00p 299.00p 291.00p 299.00p 40726
25/10/2010 290.00p 297.00p 288.99p 297.00p 105103
22/10/2010 290.00p 290.00p 287.00p 288.00p 36653
21/10/2010 285.00p 290.00p 285.00p 286.00p 37851
20/10/2010 288.00p 290.00p 286.00p 289.00p 33125
19/10/2010 290.00p 296.50p 289.10p 291.50p 44511
18/10/2010 297.00p 299.00p 288.00p 292.50p 18153
15/10/2010 298.00p 299.00p 290.25p 299.00p 21621
14/10/2010 299.00p 299.00p 291.10p 298.50p 48701
13/10/2010 294.00p 299.00p 294.00p 296.50p 46715
12/10/2010 294.00p 294.00p 288.00p 294.00p 22007
11/10/2010 289.75p 294.00p 287.00p 290.50p 23215
08/10/2010 287.00p 291.55p 287.00p 289.75p 8715
07/10/2010 283.00p 289.00p 283.00p 288.00p 69627
06/10/2010 289.00p 289.00p 282.51p 284.50p 65922
05/10/2010 287.00p 288.00p 281.31p 285.50p 48981
04/10/2010 281.00p 289.00p 277.00p 281.75p 27166
01/10/2010 289.00p 289.00p 284.51p 289.00p 1517
30/09/2010 289.00p 289.00p 284.00p 289.00p 25821
29/09/2010 289.00p 289.00p 285.51p 289.00p 24345
28/09/2010 285.50p 288.00p 284.01p 287.00p 24619
27/09/2010 284.00p 288.00p 281.70p 285.00p 1021067
24/09/2010 279.00p 283.50p 275.11p 283.50p 349790
23/09/2010 273.00p 277.50p 265.00p 275.50p 22043
22/09/2010 272.00p 279.00p 268.00p 276.00p 28894
21/09/2010 281.00p 283.00p 270.00p 279.00p 15762
20/09/2010 279.25p 281.00p 275.00p 281.00p 10154
17/09/2010 272.00p 286.00p 271.00p 279.50p 26449
16/09/2010 286.00p 286.00p 273.00p 278.50p 11581
15/09/2010 276.00p 280.00p 274.00p 280.00p 14514
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

*Close Price adjusted for both dividends and splits