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
24/07/2020 772.00p 784.50p 772.00p 780.00p 60487
23/07/2020 770.00p 784.00p 770.00p 772.00p 37525
22/07/2020 770.00p 780.00p 770.00p 770.00p 15529
21/07/2020 740.00p 780.00p 740.00p 770.00p 49794
20/07/2020 758.00p 784.00p 748.00p 756.00p 31730
17/07/2020 762.00p 776.00p 762.00p 768.00p 10411
16/07/2020 768.00p 784.00p 754.00p 762.00p 20962
15/07/2020 770.00p 782.00p 770.00p 772.00p 21516
14/07/2020 768.00p 774.00p 750.00p 750.00p 28467
13/07/2020 786.00p 786.00p 744.52p 778.00p 33128
10/07/2020 738.00p 780.00p 738.00p 778.00p 44279
09/07/2020 770.00p 770.00p 736.00p 740.00p 36375
08/07/2020 740.00p 764.00p 740.00p 742.00p 40070
07/07/2020 750.00p 752.00p 738.98p 740.00p 33906
06/07/2020 742.00p 782.00p 740.00p 754.00p 31586
03/07/2020 760.00p 762.00p 730.00p 730.00p 19435
02/07/2020 758.00p 758.00p 730.00p 732.00p 33334
01/07/2020 750.00p 768.80p 750.00p 750.00p 29962
30/06/2020 746.00p 761.79p 746.00p 750.00p 36433
29/06/2020 740.00p 770.00p 740.00p 746.00p 24989
26/06/2020 742.00p 763.84p 740.00p 740.00p 17526
25/06/2020 754.00p 760.00p 740.00p 748.00p 11919
24/06/2020 766.00p 770.00p 756.00p 766.00p 49479
23/06/2020 778.00p 780.00p 766.00p 770.00p 52594
22/06/2020 762.00p 786.00p 762.00p 766.00p 45169
19/06/2020 762.00p 779.09p 750.00p 770.00p 94869
18/06/2020 752.00p 786.00p 751.80p 766.00p 56752
17/06/2020 754.00p 792.00p 752.00p 768.00p 24335
16/06/2020 758.00p 790.00p 738.00p 752.00p 30307
15/06/2020 736.00p 750.00p 736.00p 736.00p 23730
12/06/2020 760.00p 772.60p 709.25p 750.00p 130362
11/06/2020 762.00p 794.40p 760.00p 760.00p 46850
10/06/2020 756.00p 788.00p 756.00p 780.00p 53411
09/06/2020 762.00p 794.98p 750.00p 764.00p 23801
08/06/2020 750.00p 800.00p 750.00p 772.00p 117259
05/06/2020 734.00p 760.00p 734.00p 760.00p 66056
04/06/2020 732.00p 758.77p 718.00p 730.00p 38214
03/06/2020 750.00p 750.00p 724.00p 740.00p 60512
02/06/2020 744.00p 750.00p 708.00p 738.00p 47142
01/06/2020 740.00p 750.00p 700.00p 750.00p 44415
29/05/2020 712.00p 741.24p 702.00p 736.00p 49538
28/05/2020 700.00p 730.00p 698.00p 728.00p 47839
27/05/2020 718.00p 720.00p 698.00p 708.00p 49585
26/05/2020 704.00p 718.00p 686.24p 696.00p 159486
25/05/2020 670.00p 688.00p 670.00p 686.00p 38556
22/05/2020 670.00p 688.00p 670.00p 686.00p 38556
21/05/2020 666.00p 696.78p 666.00p 690.00p 27183
20/05/2020 670.00p 690.00p 670.00p 680.00p 54015
19/05/2020 682.00p 688.00p 670.00p 680.00p 34593
18/05/2020 672.00p 694.24p 658.00p 658.00p 66153
15/05/2020 664.00p 687.00p 650.00p 650.00p 77018
14/05/2020 672.00p 688.00p 650.00p 664.00p 52030
13/05/2020 708.00p 708.00p 676.00p 676.00p 75775
12/05/2020 686.00p 708.00p 670.00p 700.00p 51758
11/05/2020 680.00p 704.00p 678.00p 690.00p 116840
08/05/2020 700.00p 703.12p 676.00p 682.00p 60274
07/05/2020 700.00p 703.12p 676.00p 682.00p 60274
06/05/2020 698.00p 704.00p 672.00p 672.00p 53967
05/05/2020 678.00p 716.74p 670.00p 678.00p 68262
04/05/2020 666.00p 708.00p 666.00p 672.00p 113083
01/05/2020 730.00p 730.00p 666.00p 690.00p 111941
30/04/2020 720.00p 770.46p 717.18p 736.00p 173449
29/04/2020 652.00p 714.90p 652.00p 708.00p 73552
28/04/2020 640.00p 682.44p 640.00p 670.00p 99203
27/04/2020 642.00p 666.00p 640.00p 650.00p 114815
24/04/2020 660.00p 665.60p 630.00p 630.00p 67529
23/04/2020 668.00p 684.00p 660.00p 660.00p 29120
22/04/2020 640.00p 676.00p 640.00p 668.00p 46529
21/04/2020 668.00p 670.00p 642.00p 648.00p 324595
20/04/2020 660.00p 680.00p 630.00p 680.00p 72332
17/04/2020 630.00p 660.00p 618.48p 660.00p 59121
16/04/2020 616.00p 628.00p 592.00p 626.00p 76586
15/04/2020 624.00p 642.00p 576.75p 602.00p 181572
14/04/2020 662.00p 689.74p 621.38p 632.00p 108192
09/04/2020 664.00p 688.00p 637.26p 688.00p 320529
08/04/2020 642.00p 690.00p 642.00p 690.00p 87893
07/04/2020 632.00p 680.00p 630.00p 660.00p 153360
06/04/2020 622.00p 671.25p 602.00p 630.00p 87269
03/04/2020 638.00p 648.00p 596.00p 596.00p 186161
02/04/2020 610.00p 638.00p 600.00p 628.00p 98581
01/04/2020 630.00p 648.00p 600.00p 618.00p 77344
31/03/2020 636.00p 654.00p 616.00p 654.00p 85508
30/03/2020 642.00p 668.00p 614.00p 616.00p 52330
27/03/2020 646.00p 679.88p 642.00p 650.00p 74720
26/03/2020 610.00p 694.00p 593.86p 670.00p 108840
25/03/2020 526.00p 638.00p 512.00p 600.00p 126500
24/03/2020 500.00p 534.00p 498.44p 510.00p 117270
23/03/2020 524.00p 524.00p 468.07p 500.00p 134586
20/03/2020 478.00p 548.00p 478.00p 508.00p 220679
19/03/2020 510.00p 543.00p 460.00p 460.00p 211119
18/03/2020 650.00p 650.00p 510.00p 510.00p 107360
17/03/2020 716.00p 716.00p 648.00p 648.00p 118462
16/03/2020 786.00p 797.73p 670.00p 692.00p 232877
13/03/2020 862.00p 862.00p 812.00p 812.00p 131396
12/03/2020 876.00p 876.00p 824.00p 840.00p 81373
11/03/2020 880.00p 900.00p 880.00p 880.00p 28786
10/03/2020 872.00p 908.00p 872.00p 880.00p 62820
09/03/2020 870.00p 888.00p 842.07p 856.00p 341770
06/03/2020 892.00p 900.00p 875.90p 890.00p 192531
05/03/2020 892.00p 902.96p 886.00p 892.00p 36069
04/03/2020 878.00p 896.00p 878.00p 890.00p 54662
03/03/2020 864.00p 890.00p 864.00p 880.00p 203444
02/03/2020 888.00p 888.00p 844.00p 860.00p 90020
28/02/2020 902.00p 902.41p 854.00p 870.00p 148939
27/02/2020 940.00p 940.00p 900.00p 902.00p 69196
26/02/2020 936.00p 944.00p 928.00p 934.00p 45300
25/02/2020 942.00p 952.00p 936.00p 936.00p 100280
24/02/2020 962.00p 966.00p 932.00p 932.00p 42936
21/02/2020 970.00p 978.00p 968.20p 974.00p 76523
20/02/2020 970.00p 978.00p 970.00p 978.00p 18013
19/02/2020 970.00p 980.00p 970.00p 972.00p 17855
18/02/2020 970.00p 980.00p 970.00p 980.00p 60866
17/02/2020 978.00p 980.00p 970.00p 976.00p 34464
14/02/2020 980.00p 980.00p 967.26p 980.00p 45172
13/02/2020 978.00p 980.00p 962.00p 980.00p 26998
12/02/2020 980.00p 980.00p 963.59p 966.00p 63625
11/02/2020 968.00p 980.00p 958.00p 958.00p 56383
10/02/2020 982.00p 982.00p 966.00p 966.00p 57989
07/02/2020 978.00p 978.00p 966.00p 978.00p 41113
06/02/2020 982.00p 982.00p 972.00p 980.00p 30763
05/02/2020 972.00p 980.00p 962.00p 980.00p 27511
04/02/2020 942.00p 980.00p 930.75p 980.00p 51223
03/02/2020 976.00p 979.39p 924.00p 924.00p 88801
31/01/2020 992.00p 992.00p 966.00p 966.00p 23475
30/01/2020 990.00p 990.00p 976.00p 988.00p 23890
29/01/2020 986.00p 986.00p 976.00p 976.00p 21544
28/01/2020 978.00p 986.75p 974.00p 974.00p 36787
27/01/2020 990.00p 992.00p 976.00p 988.00p 45180
24/01/2020 976.00p 990.00p 970.00p 990.00p 41017
23/01/2020 1,005.00p 1,005.00p 962.00p 974.00p 109499
22/01/2020 988.00p 998.00p 986.00p 998.00p 62814
21/01/2020 1,010.00p 1,010.00p 986.00p 986.00p 29129
20/01/2020 988.00p 1,000.00p 988.00p 1,000.00p 20158
17/01/2020 1,000.00p 1,005.00p 990.00p 1,000.00p 78282
16/01/2020 1,000.00p 1,000.00p 986.00p 994.00p 42659
15/01/2020 1,000.00p 1,007.40p 986.00p 990.00p 60062
14/01/2020 1,005.00p 1,013.47p 998.00p 998.00p 117640
13/01/2020 998.00p 1,015.00p 986.00p 1,010.00p 29281
10/01/2020 998.00p 1,000.00p 990.00p 990.00p 53954
09/01/2020 998.00p 998.00p 987.24p 988.00p 51206
08/01/2020 986.00p 1,000.00p 986.00p 998.00p 40622
07/01/2020 1,000.00p 1,000.00p 984.00p 1,000.00p 42937
06/01/2020 1,005.00p 1,005.00p 994.00p 998.00p 40033
03/01/2020 1,005.00p 1,010.00p 990.00p 1,010.00p 24387
02/01/2020 998.00p 1,015.00p 990.50p 1,015.00p 50546
31/12/2019 994.00p 1,001.54p 984.00p 988.00p 36820
30/12/2019 1,010.00p 1,010.00p 998.00p 1,005.00p 30300
27/12/2019 992.00p 1,010.00p 992.00p 1,010.00p 19023
24/12/2019 990.00p 1,000.00p 988.00p 992.00p 27155
23/12/2019 994.00p 1,000.00p 984.00p 998.00p 27926
20/12/2019 986.00p 1,005.00p 980.00p 1,005.00p 93184
19/12/2019 990.00p 990.00p 982.00p 986.00p 45878
18/12/2019 982.00p 992.00p 980.00p 980.00p 91924
17/12/2019 986.00p 998.00p 974.00p 994.00p 91467
16/12/2019 984.00p 986.00p 976.00p 986.00p 64172
13/12/2019 968.00p 994.00p 968.00p 982.00p 119876
12/12/2019 952.00p 968.00p 942.00p 968.00p 89289
11/12/2019 972.00p 978.00p 940.00p 954.00p 77484
10/12/2019 994.00p 994.00p 972.00p 974.00p 57979
09/12/2019 972.00p 994.00p 971.02p 992.00p 292753
06/12/2019 960.00p 972.00p 958.00p 972.00p 297355
05/12/2019 960.00p 966.00p 954.00p 964.00p 37196
04/12/2019 954.00p 966.00p 948.00p 966.00p 162887
03/12/2019 950.00p 959.33p 946.00p 954.00p 40966
02/12/2019 958.00p 960.00p 946.00p 960.00p 37219
29/11/2019 952.00p 960.00p 944.00p 958.00p 47702
28/11/2019 940.00p 956.00p 930.00p 950.00p 265474
27/11/2019 940.00p 940.00p 930.00p 940.00p 46517
26/11/2019 938.00p 938.00p 934.00p 938.00p 52237
25/11/2019 936.00p 936.00p 930.00p 936.00p 62365
22/11/2019 928.00p 938.00p 928.00p 936.00p 57012
21/11/2019 930.00p 936.00p 926.00p 936.00p 60864
20/11/2019 924.00p 940.00p 924.00p 940.00p 30452
19/11/2019 936.00p 936.00p 926.00p 936.00p 76486
18/11/2019 932.00p 936.00p 922.00p 936.00p 127053
15/11/2019 932.00p 935.30p 922.00p 932.00p 56565
14/11/2019 934.00p 938.00p 924.00p 934.00p 31853
13/11/2019 942.00p 942.00p 928.00p 938.00p 175457
12/11/2019 940.00p 942.00p 930.00p 942.00p 46085
11/11/2019 934.00p 940.00p 922.00p 938.00p 24113
08/11/2019 936.00p 938.00p 930.00p 936.00p 66256
07/11/2019 930.00p 938.00p 930.00p 938.00p 26502
06/11/2019 934.00p 940.00p 932.00p 936.00p 71735
05/11/2019 938.00p 938.00p 930.00p 936.00p 43378
04/11/2019 932.00p 938.00p 932.00p 938.00p 59206
01/11/2019 936.00p 936.00p 928.00p 930.00p 50597
31/10/2019 936.00p 940.00p 930.00p 932.00p 90988
30/10/2019 914.00p 946.00p 914.00p 946.00p 1216926
29/10/2019 912.00p 920.00p 912.00p 917.00p 131935
28/10/2019 904.00p 914.00p 904.00p 912.00p 24789
25/10/2019 904.00p 908.00p 901.54p 908.00p 713174
24/10/2019 902.00p 902.00p 898.00p 900.00p 22449
23/10/2019 898.00p 904.00p 898.00p 904.00p 23530
22/10/2019 898.00p 906.00p 897.41p 901.00p 52556
21/10/2019 910.24p 910.24p 901.32p 905.00p 15487
18/10/2019 912.00p 912.00p 906.67p 912.00p 16118
17/10/2019 914.00p 914.00p 904.00p 912.00p 85358
16/10/2019 906.00p 913.00p 906.00p 910.00p 17472
15/10/2019 904.00p 912.90p 904.00p 904.00p 10481
14/10/2019 902.00p 910.00p 900.00p 902.00p 34451

*Close Price adjusted for both dividends and splits