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
25/04/2023 1,030.00p 1,050.00p 1,030.00p 1,050.00p 268945
24/04/2023 1,046.00p 1,046.00p 1,032.00p 1,034.00p 89831
21/04/2023 1,014.00p 1,042.00p 1,005.20p 1,032.00p 112924
20/04/2023 1,028.00p 1,028.00p 1,012.00p 1,012.00p 27803
19/04/2023 1,020.00p 1,030.00p 1,016.56p 1,020.00p 65997
18/04/2023 1,020.00p 1,030.00p 1,010.00p 1,020.00p 43793
17/04/2023 1,040.00p 1,040.00p 1,014.00p 1,014.00p 51158
14/04/2023 1,030.00p 1,040.00p 1,024.56p 1,040.00p 70150
13/04/2023 1,020.00p 1,038.80p 1,011.98p 1,034.00p 25459
12/04/2023 1,028.00p 1,033.34p 1,005.70p 1,028.00p 77943
11/04/2023 1,010.00p 1,012.00p 996.01p 1,002.00p 41093
06/04/2023 996.00p 1,008.00p 985.00p 1,008.00p 62139
05/04/2023 1,010.00p 1,010.00p 991.00p 1,002.00p 54961
04/04/2023 998.00p 1,009.50p 995.70p 1,000.00p 60994
03/04/2023 994.00p 1,008.00p 981.00p 995.00p 137343
31/03/2023 995.00p 1,000.00p 983.50p 993.00p 54226
30/03/2023 987.00p 1,008.00p 980.70p 994.00p 91233
29/03/2023 1,000.00p 1,009.30p 974.00p 983.00p 87560
28/03/2023 1,006.00p 1,034.00p 988.00p 988.00p 163572
27/03/2023 1,006.00p 1,023.00p 1,002.05p 1,004.00p 178983
24/03/2023 1,026.00p 1,026.00p 1,004.00p 1,004.00p 58152
23/03/2023 1,030.00p 1,030.00p 1,016.00p 1,016.00p 39360
22/03/2023 1,030.00p 1,032.00p 1,016.00p 1,016.00p 117086
21/03/2023 982.00p 1,038.00p 982.00p 1,022.00p 214419
20/03/2023 1,020.00p 1,048.00p 980.00p 980.00p 128995
17/03/2023 1,088.00p 1,094.00p 1,028.00p 1,028.00p 340161
16/03/2023 1,092.00p 1,106.00p 1,074.00p 1,088.00p 80756
15/03/2023 1,096.00p 1,108.00p 1,074.00p 1,082.00p 104522
14/03/2023 1,082.00p 1,106.98p 1,080.10p 1,102.00p 60570
13/03/2023 1,132.00p 1,132.00p 1,084.00p 1,098.00p 100746
10/03/2023 1,110.00p 1,130.00p 1,104.00p 1,104.00p 59659
09/03/2023 1,112.00p 1,131.01p 1,112.00p 1,116.00p 91955
08/03/2023 1,136.00p 1,147.34p 1,110.00p 1,116.00p 50491
07/03/2023 1,156.00p 1,165.82p 1,126.00p 1,128.00p 80742
06/03/2023 1,150.00p 1,173.29p 1,140.00p 1,140.00p 306054
03/03/2023 1,160.00p 1,165.00p 1,146.00p 1,146.00p 67536
02/03/2023 1,154.00p 1,182.00p 1,152.90p 1,154.00p 101569
01/03/2023 1,160.00p 1,160.00p 1,123.50p 1,152.00p 45914
28/02/2023 1,148.00p 1,152.00p 1,126.00p 1,152.00p 78730
27/02/2023 1,126.00p 1,152.00p 1,122.80p 1,128.00p 23245
24/02/2023 1,142.00p 1,152.00p 1,120.00p 1,130.00p 32090
23/02/2023 1,140.00p 1,150.00p 1,124.00p 1,144.00p 91190
22/02/2023 1,126.00p 1,148.00p 1,125.19p 1,128.00p 35771
21/02/2023 1,144.00p 1,150.00p 1,132.00p 1,140.00p 77149
20/02/2023 1,124.00p 1,152.00p 1,124.00p 1,132.00p 37317
17/02/2023 1,130.00p 1,136.00p 1,120.00p 1,120.00p 47875
16/02/2023 1,158.00p 1,158.00p 1,130.00p 1,136.00p 54939
15/02/2023 1,150.00p 1,150.00p 1,130.00p 1,134.00p 46978
14/02/2023 1,140.00p 1,155.20p 1,136.00p 1,136.00p 95380
13/02/2023 1,148.00p 1,157.82p 1,130.00p 1,138.00p 66736
10/02/2023 1,172.00p 1,200.00p 1,142.00p 1,142.00p 66935
09/02/2023 1,200.00p 1,200.00p 1,174.00p 1,176.00p 44454
08/02/2023 1,198.00p 1,200.00p 1,184.19p 1,190.00p 46467
07/02/2023 1,190.00p 1,190.00p 1,174.00p 1,186.00p 25559
06/02/2023 1,178.00p 1,198.24p 1,176.00p 1,188.00p 28751
03/02/2023 1,194.00p 1,200.00p 1,174.00p 1,200.00p 69095
02/02/2023 1,160.00p 1,200.00p 1,146.00p 1,190.00p 379554
01/02/2023 1,160.00p 1,160.00p 1,144.00p 1,148.00p 308366
31/01/2023 1,156.00p 1,162.00p 1,143.30p 1,150.00p 46781
30/01/2023 1,150.00p 1,160.00p 1,140.00p 1,158.00p 39393
27/01/2023 1,150.00p 1,160.00p 1,150.00p 1,154.00p 53015
26/01/2023 1,158.00p 1,160.00p 1,150.00p 1,156.00p 41943
25/01/2023 1,160.00p 1,160.00p 1,150.00p 1,158.00p 45172
24/01/2023 1,168.00p 1,168.00p 1,154.00p 1,154.00p 19416
23/01/2023 1,156.00p 1,172.16p 1,152.00p 1,160.00p 25376
20/01/2023 1,170.00p 1,175.60p 1,156.00p 1,160.00p 111385
19/01/2023 1,170.00p 1,178.00p 1,144.00p 1,160.00p 44569
18/01/2023 1,192.00p 1,192.00p 1,170.00p 1,178.00p 37206
17/01/2023 1,188.00p 1,194.00p 1,174.00p 1,192.00p 38851
16/01/2023 1,178.00p 1,198.00p 1,178.00p 1,188.00p 36918
13/01/2023 1,190.00p 1,200.00p 1,176.00p 1,190.00p 12952
12/01/2023 1,190.00p 1,198.00p 1,176.00p 1,188.00p 28601
11/01/2023 1,198.00p 1,200.00p 1,174.00p 1,182.00p 41422
10/01/2023 1,170.00p 1,198.00p 1,170.00p 1,172.00p 43646
09/01/2023 1,182.00p 1,203.00p 1,170.00p 1,174.00p 25483
06/01/2023 1,190.00p 1,190.00p 1,174.00p 1,178.00p 37775
05/01/2023 1,198.00p 1,200.00p 1,172.00p 1,190.00p 16652
04/01/2023 1,182.00p 1,208.00p 1,171.51p 1,200.00p 49851
03/01/2023 1,182.00p 1,198.00p 1,174.00p 1,180.00p 36235
30/12/2022 1,184.00p 1,184.00p 1,176.00p 1,182.00p 21454
29/12/2022 1,174.00p 1,196.00p 1,174.00p 1,190.00p 19386
28/12/2022 1,174.00p 1,198.00p 1,174.00p 1,198.00p 26109
23/12/2022 1,170.00p 1,170.00p 1,162.00p 1,170.00p 3171
22/12/2022 1,170.00p 1,184.00p 1,160.00p 1,170.00p 22552
21/12/2022 1,170.00p 1,176.24p 1,156.76p 1,166.00p 10978
20/12/2022 1,170.00p 1,184.00p 1,156.00p 1,156.00p 32736
19/12/2022 1,178.00p 1,188.00p 1,160.00p 1,180.00p 31430
16/12/2022 1,154.00p 1,200.00p 1,154.00p 1,180.00p 120613
15/12/2022 1,180.00p 1,187.60p 1,158.00p 1,180.00p 28661
14/12/2022 1,160.00p 1,184.00p 1,160.00p 1,184.00p 45630
13/12/2022 1,166.00p 1,173.77p 1,148.00p 1,164.00p 82120
12/12/2022 1,152.00p 1,170.00p 1,146.10p 1,168.00p 38573
09/12/2022 1,154.00p 1,162.00p 1,152.00p 1,162.00p 36531
08/12/2022 1,160.00p 1,163.27p 1,150.00p 1,150.00p 75987
07/12/2022 1,162.00p 1,191.08p 1,144.00p 1,158.00p 84656
06/12/2022 1,186.00p 1,210.50p 1,170.00p 1,170.00p 46483
05/12/2022 1,202.00p 1,223.76p 1,200.00p 1,200.00p 203454
02/12/2022 1,202.00p 1,220.00p 1,185.44p 1,202.00p 26186
01/12/2022 1,170.00p 1,196.00p 1,170.00p 1,196.00p 60783
30/11/2022 1,164.00p 1,180.97p 1,153.80p 1,164.00p 41002
29/11/2022 1,154.00p 1,168.00p 1,142.00p 1,142.00p 44064
28/11/2022 1,168.00p 1,168.00p 1,130.60p 1,160.00p 104865
25/11/2022 1,134.00p 1,168.00p 1,130.00p 1,168.00p 45530
24/11/2022 1,130.00p 1,150.00p 1,130.00p 1,134.00p 10175
23/11/2022 1,150.00p 1,150.00p 1,128.00p 1,150.00p 19851
22/11/2022 1,142.00p 1,170.00p 1,120.00p 1,146.00p 70456
21/11/2022 1,120.00p 1,144.00p 1,116.60p 1,142.00p 81871
18/11/2022 1,100.00p 1,118.12p 1,094.00p 1,116.00p 40708
17/11/2022 1,066.00p 1,100.00p 1,064.00p 1,100.00p 23693
16/11/2022 1,060.00p 1,094.00p 1,053.00p 1,094.00p 26541
15/11/2022 1,084.00p 1,090.00p 1,066.00p 1,090.00p 41421
14/11/2022 1,060.00p 1,084.00p 1,035.00p 1,084.00p 55666
11/11/2022 1,070.00p 1,072.00p 1,025.74p 1,064.00p 120884
10/11/2022 1,020.00p 1,070.00p 1,014.00p 1,060.00p 69118
09/11/2022 1,020.00p 1,048.00p 1,012.00p 1,016.00p 29766
08/11/2022 1,020.00p 1,042.00p 1,016.00p 1,020.00p 46383
07/11/2022 1,020.00p 1,040.00p 1,010.00p 1,020.00p 145894
04/11/2022 1,006.00p 1,036.78p 1,004.00p 1,018.00p 39977
03/11/2022 1,030.00p 1,040.14p 1,006.00p 1,014.00p 45153
02/11/2022 1,012.00p 1,031.50p 1,008.00p 1,008.00p 41344
01/11/2022 1,032.00p 1,035.00p 1,014.00p 1,024.00p 55335
31/10/2022 1,032.00p 1,059.27p 1,004.00p 1,004.00p 57495
28/10/2022 1,034.00p 1,048.00p 1,020.00p 1,030.00p 24161
27/10/2022 1,050.00p 1,060.00p 1,037.00p 1,050.00p 58637
26/10/2022 1,086.00p 1,110.00p 1,052.00p 1,052.00p 42642
25/10/2022 1,022.00p 1,090.00p 1,020.00p 1,082.00p 41878
24/10/2022 1,020.00p 1,046.00p 1,020.00p 1,028.00p 34878
21/10/2022 1,022.00p 1,039.76p 1,020.00p 1,020.00p 49733
20/10/2022 1,010.00p 1,046.00p 1,010.00p 1,040.00p 42207
19/10/2022 1,048.00p 1,050.00p 990.00p 1,010.00p 61518
18/10/2022 1,042.00p 1,050.00p 1,022.00p 1,040.00p 56813
17/10/2022 1,026.00p 1,060.00p 1,014.00p 1,036.00p 99866
14/10/2022 1,030.00p 1,046.00p 1,006.00p 1,018.00p 79324
13/10/2022 985.00p 1,028.00p 974.00p 1,028.00p 42102
12/10/2022 977.00p 987.50p 944.00p 966.00p 58082
11/10/2022 1,018.00p 1,026.00p 980.00p 982.00p 56666
10/10/2022 1,008.00p 1,023.00p 982.00p 982.00p 62383
07/10/2022 1,036.00p 1,084.00p 1,000.00p 1,000.00p 52892
06/10/2022 1,058.00p 1,084.00p 1,041.25p 1,084.00p 189755
05/10/2022 1,068.00p 1,073.75p 1,034.00p 1,034.00p 18251
04/10/2022 1,008.00p 1,100.00p 989.63p 1,080.00p 140444
03/10/2022 999.00p 1,008.00p 972.00p 989.00p 52035
30/09/2022 951.00p 991.00p 951.00p 991.00p 49220
29/09/2022 970.00p 994.07p 966.00p 974.00p 65717
28/09/2022 942.00p 980.00p 928.00p 980.00p 63537
27/09/2022 982.00p 991.55p 969.00p 980.00p 73281
26/09/2022 970.00p 995.99p 950.00p 962.00p 73132
23/09/2022 1,012.00p 1,020.00p 978.00p 980.00p 98076
22/09/2022 1,016.00p 1,031.43p 999.00p 1,010.00p 27035
21/09/2022 1,004.00p 1,024.00p 1,004.00p 1,020.00p 25698
20/09/2022 1,030.00p 1,040.67p 996.00p 1,008.00p 44476
19/09/2022 1,070.00p 1,078.00p 1,020.00p 1,020.00p 141362
16/09/2022 1,070.00p 1,078.00p 1,020.00p 1,020.00p 141362
15/09/2022 1,044.00p 1,060.55p 1,044.00p 1,046.00p 61606
14/09/2022 1,048.00p 1,056.00p 1,040.00p 1,040.00p 74045
13/09/2022 1,066.00p 1,076.67p 1,050.00p 1,050.00p 126303
12/09/2022 1,060.00p 1,076.00p 1,050.00p 1,050.00p 66258
09/09/2022 1,058.00p 1,080.00p 1,050.00p 1,080.00p 53665
08/09/2022 1,042.00p 1,052.67p 1,042.00p 1,042.00p 84025
07/09/2022 1,042.00p 1,047.06p 1,042.00p 1,042.00p 23491
06/09/2022 1,050.00p 1,058.00p 1,050.00p 1,058.00p 53270
05/09/2022 1,032.00p 1,054.10p 1,032.00p 1,048.00p 115525
02/09/2022 1,010.00p 1,060.00p 1,000.00p 1,060.00p 136501
01/09/2022 1,084.00p 1,104.00p 1,016.00p 1,016.00p 72167
31/08/2022 1,090.00p 1,096.16p 1,074.00p 1,076.00p 54577
30/08/2022 1,072.00p 1,103.58p 1,072.00p 1,086.00p 41809
29/08/2022 1,072.00p 1,092.00p 1,072.00p 1,092.00p 33604
26/08/2022 1,072.00p 1,092.00p 1,072.00p 1,092.00p 33604
25/08/2022 1,074.00p 1,105.43p 1,072.00p 1,074.00p 45955
24/08/2022 1,072.00p 1,104.80p 1,072.00p 1,074.00p 29498
23/08/2022 1,074.00p 1,087.43p 1,074.00p 1,074.00p 79350
22/08/2022 1,092.00p 1,107.43p 1,080.00p 1,080.00p 92140
19/08/2022 1,130.00p 1,135.50p 1,090.00p 1,090.00p 61123
18/08/2022 1,122.00p 1,127.58p 1,105.04p 1,122.00p 20003
17/08/2022 1,140.00p 1,140.00p 1,100.00p 1,100.00p 48098
16/08/2022 1,110.00p 1,142.00p 1,100.00p 1,142.00p 42322
15/08/2022 1,098.00p 1,134.00p 1,086.00p 1,126.00p 739708
12/08/2022 1,094.00p 1,104.49p 1,084.00p 1,084.00p 36654
11/08/2022 1,110.00p 1,110.00p 1,084.00p 1,088.00p 45365
10/08/2022 1,080.00p 1,110.00p 1,079.00p 1,110.00p 22627
09/08/2022 1,122.00p 1,122.40p 1,084.00p 1,084.00p 45289
08/08/2022 1,090.00p 1,142.00p 1,076.51p 1,134.00p 52434
05/08/2022 1,048.00p 1,092.00p 1,048.00p 1,092.00p 44823
04/08/2022 1,050.00p 1,083.35p 1,048.00p 1,064.00p 33611
03/08/2022 1,078.00p 1,080.00p 1,036.00p 1,050.00p 311207
02/08/2022 1,104.00p 1,118.00p 1,075.00p 1,076.00p 55529
01/08/2022 1,172.00p 1,174.00p 1,114.00p 1,114.00p 59154
29/07/2022 1,182.00p 1,183.06p 1,154.00p 1,166.00p 52012
28/07/2022 1,180.00p 1,190.00p 1,168.70p 1,174.00p 65277
27/07/2022 1,174.00p 1,190.00p 1,163.88p 1,172.00p 28883
26/07/2022 1,172.00p 1,184.00p 1,160.00p 1,172.00p 97703
25/07/2022 1,136.00p 1,182.00p 1,126.00p 1,182.00p 539534
22/07/2022 1,140.00p 1,140.00p 1,128.75p 1,138.00p 45128
21/07/2022 1,130.00p 1,150.00p 1,124.00p 1,140.00p 41086
20/07/2022 1,098.00p 1,146.00p 1,086.00p 1,118.00p 105899
19/07/2022 1,060.00p 1,120.00p 1,056.00p 1,120.00p 39813
18/07/2022 1,056.00p 1,077.37p 1,036.00p 1,062.00p 24509
15/07/2022 1,042.00p 1,046.00p 1,018.00p 1,046.00p 19590
14/07/2022 1,068.00p 1,068.00p 1,022.00p 1,022.00p 35738
13/07/2022 1,080.00p 1,086.00p 1,064.00p 1,064.00p 51815

*Close Price adjusted for both dividends and splits