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
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
12/07/2022 1,094.00p 1,104.00p 1,074.00p 1,078.00p 24026
11/07/2022 1,078.00p 1,114.00p 1,078.00p 1,094.00p 18082
08/07/2022 1,090.00p 1,114.00p 1,079.60p 1,100.00p 48626
07/07/2022 1,102.00p 1,112.00p 1,070.00p 1,112.00p 37204
06/07/2022 1,086.00p 1,104.00p 1,070.00p 1,086.00p 22968
05/07/2022 1,066.00p 1,076.00p 1,060.00p 1,076.00p 32743
04/07/2022 1,052.00p 1,064.60p 1,052.00p 1,064.00p 66272
01/07/2022 1,050.00p 1,080.00p 1,050.00p 1,066.00p 88141
30/06/2022 1,072.00p 1,088.00p 1,050.00p 1,080.00p 82152
29/06/2022 1,084.00p 1,112.00p 1,069.57p 1,098.00p 43528
28/06/2022 1,080.00p 1,092.00p 1,068.00p 1,086.00p 34581
27/06/2022 1,000.00p 1,078.00p 986.44p 1,078.00p 72518
24/06/2022 994.00p 999.00p 957.88p 999.00p 43224
23/06/2022 986.00p 993.00p 954.00p 954.00p 67690
22/06/2022 1,000.00p 1,012.00p 988.00p 988.00p 39717
21/06/2022 996.00p 1,022.29p 996.00p 995.00p 4463
20/06/2022 1,006.00p 1,010.00p 987.00p 995.00p 46584
17/06/2022 1,006.00p 1,022.00p 989.00p 1,010.00p 50457
16/06/2022 1,018.00p 1,020.00p 995.00p 1,002.00p 102043
15/06/2022 1,032.00p 1,046.00p 1,017.26p 1,040.00p 43945
14/06/2022 1,040.00p 1,058.00p 1,016.00p 1,018.00p 147802
13/06/2022 1,070.00p 1,071.69p 1,034.00p 1,048.00p 32777
10/06/2022 1,008.00p 1,104.00p 1,008.00p 1,080.00p 113918
09/06/2022 1,042.00p 1,056.00p 1,014.00p 1,014.00p 22302
08/06/2022 1,068.00p 1,074.00p 1,024.00p 1,036.00p 77463
07/06/2022 1,090.00p 1,108.48p 1,068.00p 1,068.00p 25130
06/06/2022 1,090.00p 1,115.76p 1,076.00p 1,076.00p 48558
03/06/2022 1,088.00p 1,105.97p 1,068.00p 1,068.00p 60402
02/06/2022 1,088.00p 1,105.97p 1,068.00p 1,068.00p 60402
01/06/2022 1,088.00p 1,105.97p 1,068.00p 1,068.00p 60402
31/05/2022 1,092.00p 1,117.20p 1,072.50p 1,088.00p 65645
30/05/2022 1,134.00p 1,134.00p 1,092.61p 1,098.00p 39403
27/05/2022 1,136.00p 1,136.00p 1,105.00p 1,110.00p 85746
26/05/2022 1,126.00p 1,126.00p 1,103.50p 1,110.00p 51117
25/05/2022 1,112.00p 1,128.00p 1,108.00p 1,128.00p 88995
24/05/2022 1,120.00p 1,132.99p 1,094.00p 1,110.00p 187463
23/05/2022 1,084.00p 1,124.00p 1,084.00p 1,110.00p 85717
20/05/2022 1,096.00p 1,098.00p 1,078.00p 1,078.00p 44261
19/05/2022 1,084.00p 1,102.00p 1,068.00p 1,090.00p 38580
18/05/2022 1,084.00p 1,128.00p 1,083.50p 1,094.00p 60778
17/05/2022 1,088.00p 1,100.00p 1,076.00p 1,086.00p 46791
16/05/2022 1,066.00p 1,088.00p 1,056.62p 1,088.00p 65952
13/05/2022 1,034.00p 1,068.00p 1,034.00p 1,054.00p 61761
12/05/2022 1,012.00p 1,040.00p 1,004.00p 1,026.00p 46042
11/05/2022 1,038.00p 1,045.20p 1,016.00p 1,016.00p 100747
10/05/2022 1,024.00p 1,034.00p 1,016.00p 1,022.00p 80370
09/05/2022 1,052.00p 1,068.50p 1,018.00p 1,018.00p 91952
06/05/2022 1,074.00p 1,084.53p 1,060.00p 1,066.00p 51422
05/05/2022 1,126.00p 1,136.00p 1,068.00p 1,084.00p 67184
04/05/2022 1,112.00p 1,130.00p 1,092.00p 1,104.00p 106974
03/05/2022 1,132.00p 1,156.00p 1,109.00p 1,116.00p 115930
02/05/2022 1,114.00p 1,125.00p 1,104.00p 1,114.00p 61446
29/04/2022 1,114.00p 1,125.00p 1,104.00p 1,114.00p 61446
28/04/2022 1,104.00p 1,130.00p 1,104.00p 1,116.00p 105045
27/04/2022 1,104.00p 1,114.00p 1,092.00p 1,092.00p 76913
26/04/2022 1,098.00p 1,126.34p 1,098.00p 1,098.00p 31262
25/04/2022 1,124.00p 1,127.88p 1,098.00p 1,098.00p 60792
22/04/2022 1,136.00p 1,155.00p 1,128.00p 1,134.00p 46855
21/04/2022 1,154.00p 1,154.00p 1,138.00p 1,140.00p 20846
20/04/2022 1,150.00p 1,150.00p 1,136.00p 1,136.00p 30952
19/04/2022 1,148.00p 1,155.27p 1,126.00p 1,142.00p 55479
18/04/2022 1,132.00p 1,164.00p 1,130.98p 1,160.00p 32848
15/04/2022 1,132.00p 1,164.00p 1,130.98p 1,160.00p 32848
14/04/2022 1,132.00p 1,164.00p 1,130.97p 1,160.00p 32848
13/04/2022 1,128.00p 1,162.00p 1,128.00p 1,142.00p 27255
12/04/2022 1,156.00p 1,156.00p 1,130.00p 1,148.00p 45874
11/04/2022 1,136.00p 1,146.00p 1,124.00p 1,146.00p 95190
08/04/2022 1,152.00p 1,156.00p 1,130.00p 1,136.00p 49440
07/04/2022 1,148.00p 1,156.00p 1,132.00p 1,142.00p 40659
06/04/2022 1,150.00p 1,168.00p 1,136.00p 1,148.00p 52125
05/04/2022 1,158.00p 1,166.00p 1,138.00p 1,154.00p 65144
04/04/2022 1,156.00p 1,168.00p 1,136.75p 1,148.00p 104285
01/04/2022 1,142.00p 1,154.00p 1,130.00p 1,136.00p 113255
31/03/2022 1,142.00p 1,166.00p 1,130.00p 1,132.00p 128066
30/03/2022 1,138.00p 1,150.98p 1,132.00p 1,142.00p 129197
29/03/2022 1,130.00p 1,140.00p 1,130.00p 1,138.00p 158776
28/03/2022 1,140.00p 1,142.33p 1,130.00p 1,130.00p 73900
25/03/2022 1,140.00p 1,164.00p 1,136.00p 1,144.00p 214555
24/03/2022 1,170.00p 1,178.50p 1,140.00p 1,152.00p 52369
23/03/2022 1,196.00p 1,218.00p 1,160.00p 1,172.00p 39904
22/03/2022 1,198.00p 1,221.96p 1,172.44p 1,196.00p 59098
21/03/2022 1,182.00p 1,191.16p 1,150.00p 1,184.00p 47109
18/03/2022 1,174.00p 1,194.00p 1,160.00p 1,164.00p 190995
17/03/2022 1,188.00p 1,207.58p 1,164.00p 1,164.00p 56307
16/03/2022 1,194.00p 1,220.00p 1,162.00p 1,162.00p 170000
15/03/2022 1,164.00p 1,188.00p 1,164.00p 1,188.00p 34621
14/03/2022 1,194.00p 1,200.00p 1,158.00p 1,194.00p 41156
11/03/2022 1,178.00p 1,226.00p 1,172.00p 1,188.00p 46491
10/03/2022 1,182.00p 1,186.00p 1,154.00p 1,186.00p 35149
09/03/2022 1,132.00p 1,180.72p 1,132.00p 1,180.00p 46578
08/03/2022 1,106.00p 1,152.00p 1,094.00p 1,136.00p 88781
07/03/2022 1,112.00p 1,156.00p 1,064.00p 1,106.00p 142864
04/03/2022 1,070.00p 1,130.00p 1,050.00p 1,114.00p 140378
03/03/2022 1,122.00p 1,144.85p 1,064.00p 1,064.00p 93682
02/03/2022 1,086.00p 1,132.00p 1,086.00p 1,112.00p 37521
01/03/2022 1,118.00p 1,128.00p 1,084.00p 1,084.00p 42453
28/02/2022 1,116.00p 1,131.00p 1,100.00p 1,100.00p 48529
25/02/2022 1,112.00p 1,160.00p 1,094.00p 1,130.00p 91293
24/02/2022 1,100.00p 1,110.00p 1,066.23p 1,080.00p 133305
23/02/2022 1,158.00p 1,161.65p 1,108.00p 1,108.00p 51855
22/02/2022 1,182.00p 1,182.00p 1,140.00p 1,140.00p 84171
21/02/2022 1,224.00p 1,236.08p 1,182.00p 1,182.00p 75364
18/02/2022 1,240.00p 1,248.00p 1,220.00p 1,220.00p 35529
17/02/2022 1,238.00p 1,260.00p 1,234.00p 1,242.00p 55026
16/02/2022 1,220.00p 1,240.83p 1,211.26p 1,240.00p 60881
15/02/2022 1,200.00p 1,220.00p 1,186.00p 1,220.00p 82505
14/02/2022 1,212.00p 1,240.00p 1,182.00p 1,182.00p 57684
11/02/2022 1,226.00p 1,234.00p 1,220.00p 1,220.00p 23066
10/02/2022 1,244.00p 1,249.20p 1,136.00p 1,228.00p 36825
09/02/2022 1,254.00p 1,254.00p 1,238.00p 1,242.00p 39147
08/02/2022 1,256.00p 1,256.00p 1,238.00p 1,238.00p 62477
07/02/2022 1,250.00p 1,258.00p 1,232.00p 1,242.00p 337060
04/02/2022 1,226.00p 1,242.00p 1,226.00p 1,232.00p 32139
03/02/2022 1,238.00p 1,239.82p 1,220.00p 1,220.00p 39756
02/02/2022 1,226.00p 1,248.00p 1,224.00p 1,230.00p 53990
01/02/2022 1,202.00p 1,236.00p 1,202.00p 1,228.00p 98122
31/01/2022 1,172.00p 1,200.00p 1,164.00p 1,200.00p 78632
28/01/2022 1,166.00p 1,178.57p 1,140.00p 1,160.00p 131559
27/01/2022 1,162.00p 1,184.00p 1,161.67p 1,182.00p 34353
26/01/2022 1,168.00p 1,184.00p 1,164.00p 1,176.00p 138826
25/01/2022 1,184.00p 1,192.00p 1,166.00p 1,166.00p 56579
24/01/2022 1,230.00p 1,238.00p 1,150.00p 1,170.00p 224632
21/01/2022 1,250.00p 1,260.00p 1,228.00p 1,228.00p 93459
20/01/2022 1,266.00p 1,266.00p 1,253.05p 1,260.00p 32756
19/01/2022 1,262.00p 1,266.00p 1,246.32p 1,260.00p 53005
18/01/2022 1,276.00p 1,276.00p 1,240.00p 1,266.00p 56779
17/01/2022 1,258.00p 1,283.12p 1,258.00p 1,264.00p 34985
14/01/2022 1,266.00p 1,280.00p 1,248.00p 1,248.00p 64171
13/01/2022 1,266.00p 1,282.00p 1,263.50p 1,266.00p 36762
12/01/2022 1,274.00p 1,290.00p 1,264.00p 1,266.00p 38263
10/01/2022 1,306.00p 1,306.00p 1,276.00p 1,276.00p 40051
07/01/2022 1,306.00p 1,306.00p 1,287.50p 1,306.00p 76826
06/01/2022 1,284.00p 1,300.00p 1,278.00p 1,300.00p 23873
05/01/2022 1,310.00p 1,314.00p 1,292.00p 1,302.00p 39378
04/01/2022 1,270.00p 1,314.00p 1,267.20p 1,314.00p 109656
31/12/2021 1,262.00p 1,271.86p 1,262.00p 1,268.00p 12380
30/12/2021 1,288.00p 1,288.00p 1,262.00p 1,262.00p 19810
29/12/2021 1,264.00p 1,270.00p 1,262.00p 1,264.00p 23423
28/12/2021 1,264.00p 1,270.00p 1,264.00p 1,270.00p 10091
27/12/2021 1,264.00p 1,270.00p 1,264.00p 1,270.00p 10091
24/12/2021 1,264.00p 1,270.00p 1,264.00p 1,270.00p 10091
23/12/2021 1,268.00p 1,270.00p 1,260.99p 1,262.00p 32696
22/12/2021 1,280.00p 1,280.00p 1,260.00p 1,260.00p 67359
21/12/2021 1,280.00p 1,284.00p 1,270.00p 1,270.00p 31244
20/12/2021 1,272.00p 1,289.15p 1,266.00p 1,266.00p 178015
17/12/2021 1,270.00p 1,300.00p 1,264.00p 1,290.00p 85816
16/12/2021 1,272.00p 1,280.00p 1,262.00p 1,272.00p 39452
15/12/2021 1,262.00p 1,275.78p 1,252.00p 1,258.00p 57431
14/12/2021 1,280.00p 1,280.00p 1,250.00p 1,270.00p 43517
13/12/2021 1,266.00p 1,280.00p 1,250.00p 1,250.00p 22755
10/12/2021 1,276.00p 1,292.00p 1,270.00p 1,272.00p 39356
09/12/2021 1,272.00p 1,287.88p 1,269.17p 1,270.00p 34497
08/12/2021 1,278.00p 1,294.00p 1,264.00p 1,284.00p 58126
07/12/2021 1,266.00p 1,280.00p 1,265.06p 1,270.00p 39270
06/12/2021 1,254.00p 1,274.00p 1,254.00p 1,270.00p 187846
03/12/2021 1,264.00p 1,264.00p 1,254.00p 1,260.00p 31554
02/12/2021 1,254.00p 1,261.56p 1,250.00p 1,250.00p 53462
01/12/2021 1,252.00p 1,260.10p 1,252.00p 1,254.00p 36023
30/11/2021 1,272.00p 1,277.25p 1,240.00p 1,240.00p 77707
29/11/2021 1,272.00p 1,286.00p 1,260.00p 1,262.00p 52680
26/11/2021 1,270.00p 1,280.00p 1,240.00p 1,240.00p 136023
25/11/2021 1,284.00p 1,288.00p 1,276.27p 1,280.00p 23812
24/11/2021 1,274.00p 1,294.00p 1,272.10p 1,280.00p 61270
23/11/2021 1,270.00p 1,283.82p 1,270.00p 1,280.00p 28674
22/11/2021 1,280.00p 1,280.00p 1,270.00p 1,280.00p 23455
19/11/2021 1,280.00p 1,280.00p 1,268.00p 1,268.00p 49101
18/11/2021 1,280.00p 1,282.00p 1,268.00p 1,280.00p 51541
17/11/2021 1,270.00p 1,280.00p 1,270.00p 1,270.00p 24307
16/11/2021 1,282.00p 1,289.00p 1,268.93p 1,284.00p 39759
15/11/2021 1,290.00p 1,298.00p 1,280.50p 1,288.00p 50518
12/11/2021 1,292.00p 1,292.00p 1,283.76p 1,290.00p 33377
11/11/2021 1,278.00p 1,290.00p 1,276.00p 1,290.00p 38608
10/11/2021 1,290.00p 1,290.00p 1,268.00p 1,274.00p 59901
09/11/2021 1,284.00p 1,290.00p 1,278.00p 1,278.00p 49329
08/11/2021 1,292.00p 1,292.00p 1,277.75p 1,280.00p 71030
05/11/2021 1,290.00p 1,294.00p 1,278.00p 1,288.00p 87452

*Close Price adjusted for both dividends and splits