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
03/06/2019 874.00p 883.00p 874.00p 882.00p 15246
31/05/2019 878.00p 885.00p 876.00p 878.00p 28595
30/05/2019 880.00p 890.00p 878.00p 880.00p 18982
29/05/2019 876.00p 889.30p 876.00p 882.00p 20544
28/05/2019 882.00p 884.00p 874.00p 883.00p 149750
24/05/2019 882.00p 882.00p 878.00p 879.00p 56169
23/05/2019 882.00p 882.00p 878.00p 880.00p 19030
22/05/2019 882.00p 882.00p 870.00p 878.00p 21021
21/05/2019 866.00p 878.00p 866.00p 874.00p 20331
20/05/2019 874.00p 878.00p 869.60p 874.00p 42444
17/05/2019 875.52p 877.20p 870.00p 875.00p 15746
16/05/2019 875.00p 878.00p 866.00p 873.00p 23694
15/05/2019 864.00p 874.00p 864.00p 874.00p 48632
14/05/2019 874.00p 875.60p 869.40p 870.00p 38421
13/05/2019 877.00p 879.60p 872.00p 875.00p 21323
10/05/2019 880.00p 880.00p 870.00p 880.00p 65637
09/05/2019 880.67p 881.00p 867.47p 875.00p 73083
08/05/2019 880.00p 882.14p 878.00p 881.00p 18181
07/05/2019 884.92p 885.24p 874.00p 880.00p 71510
03/05/2019 885.20p 885.20p 874.00p 879.00p 19991
02/05/2019 878.75p 881.60p 870.00p 879.00p 41821
01/05/2019 870.00p 880.00p 870.00p 875.00p 20496
30/04/2019 884.00p 891.40p 872.16p 880.00p 43157
29/04/2019 890.00p 890.00p 884.00p 887.00p 34922
26/04/2019 884.00p 892.00p 884.00p 890.00p 49874
25/04/2019 870.00p 904.00p 870.00p 886.00p 80585
24/04/2019 870.00p 870.00p 862.00p 870.00p 55196
23/04/2019 870.00p 870.00p 858.00p 866.00p 32315
18/04/2019 862.00p 870.00p 854.00p 865.00p 19385
17/04/2019 860.00p 861.00p 850.00p 858.00p 37499
16/04/2019 850.00p 860.00p 850.00p 856.00p 90058
15/04/2019 850.00p 858.00p 848.50p 854.00p 125942
12/04/2019 836.00p 848.80p 836.00p 843.00p 25442
11/04/2019 847.48p 847.48p 836.82p 843.00p 31057
10/04/2019 848.00p 849.00p 838.00p 848.00p 41004
09/04/2019 848.00p 850.00p 838.00p 850.00p 75132
08/04/2019 846.00p 848.00p 838.88p 845.00p 35401
05/04/2019 846.00p 846.00p 832.90p 842.00p 33536
04/04/2019 844.00p 846.00p 838.16p 844.00p 34692
03/04/2019 848.00p 850.00p 838.00p 844.00p 37374
02/04/2019 840.00p 848.00p 831.07p 846.00p 35416
01/04/2019 840.00p 840.00p 826.29p 833.00p 134158
29/03/2019 832.00p 840.00p 832.00p 832.00p 30097
28/03/2019 842.00p 843.60p 833.40p 842.00p 25002
27/03/2019 842.08p 842.08p 830.00p 835.00p 22034
26/03/2019 846.00p 846.00p 836.00p 842.00p 34380
25/03/2019 844.00p 846.00p 834.00p 836.00p 43659
22/03/2019 838.00p 847.00p 832.00p 834.00p 30243
21/03/2019 852.00p 852.00p 840.00p 840.00p 34766
20/03/2019 840.00p 852.00p 839.80p 848.00p 104997
19/03/2019 838.00p 838.00p 832.00p 834.00p 20778
18/03/2019 836.00p 838.00p 832.00p 836.00p 35908
15/03/2019 832.00p 835.92p 830.00p 832.00p 15125
14/03/2019 828.00p 834.50p 824.00p 834.00p 33198
13/03/2019 822.00p 830.80p 818.72p 828.00p 24168
12/03/2019 824.00p 830.90p 822.00p 824.00p 101132
11/03/2019 826.00p 834.40p 824.00p 830.00p 27664
08/03/2019 832.00p 832.00p 823.46p 830.00p 173506
07/03/2019 830.00p 840.00p 828.00p 830.00p 27477
06/03/2019 834.00p 838.00p 830.00p 838.00p 8569
05/03/2019 842.00p 842.00p 830.00p 834.00p 21804
04/03/2019 834.00p 838.00p 832.43p 834.00p 299400
01/03/2019 838.00p 838.00p 828.00p 832.00p 62353
28/02/2019 830.13p 831.00p 826.00p 831.00p 11115
27/02/2019 835.92p 835.92p 828.13p 831.00p 11645
26/02/2019 838.00p 838.00p 832.00p 837.00p 19837
25/02/2019 834.00p 842.00p 831.84p 840.00p 41981
22/02/2019 834.00p 844.00p 826.00p 840.00p 113274
21/02/2019 836.70p 841.00p 834.00p 839.00p 52872
20/02/2019 843.50p 843.50p 836.00p 840.00p 12166
19/02/2019 840.00p 844.16p 838.00p 840.00p 13599
18/02/2019 836.00p 841.70p 834.00p 838.00p 31170
15/02/2019 834.00p 841.00p 834.00p 841.00p 60382
14/02/2019 834.00p 838.00p 830.00p 834.00p 20329
13/02/2019 829.50p 836.24p 828.00p 834.00p 13490
12/02/2019 830.87p 837.00p 830.87p 836.00p 19051
11/02/2019 835.67p 837.92p 824.00p 834.00p 8626
08/02/2019 832.00p 836.00p 822.00p 832.00p 60285
07/02/2019 820.00p 830.80p 820.00p 824.00p 52800
06/02/2019 830.00p 833.30p 821.68p 824.00p 63304
05/02/2019 825.00p 831.50p 822.00p 827.00p 37311
04/02/2019 822.00p 828.40p 818.00p 822.00p 16954
01/02/2019 819.40p 829.10p 816.00p 823.00p 143913
31/01/2019 822.00p 822.98p 813.60p 822.00p 17659
30/01/2019 810.00p 818.45p 806.00p 812.00p 22231
29/01/2019 810.00p 815.60p 806.00p 808.00p 19348
28/01/2019 814.00p 819.60p 810.00p 811.00p 46056
25/01/2019 818.00p 820.00p 814.00p 817.00p 9568
24/01/2019 814.00p 819.70p 813.00p 813.00p 21319
23/01/2019 812.00p 820.73p 801.50p 815.00p 32443
22/01/2019 806.00p 806.46p 798.50p 802.00p 14386
21/01/2019 802.00p 811.60p 800.00p 801.00p 28323
18/01/2019 798.00p 807.00p 798.00p 807.00p 21364
17/01/2019 806.00p 806.00p 800.00p 800.00p 26174
16/01/2019 808.00p 812.80p 798.00p 803.00p 17311
15/01/2019 814.00p 820.67p 810.00p 811.00p 11415
14/01/2019 816.00p 821.90p 814.00p 819.00p 20421
11/01/2019 814.00p 836.00p 812.00p 822.00p 45554
10/01/2019 804.00p 814.00p 796.00p 814.00p 32570
09/01/2019 800.00p 803.60p 798.00p 798.00p 45218
08/01/2019 800.00p 802.00p 782.00p 796.00p 165508
07/01/2019 796.00p 800.00p 792.00p 794.00p 87348
04/01/2019 794.00p 798.00p 790.00p 794.00p 41916
03/01/2019 796.00p 799.40p 792.00p 792.00p 17440
02/01/2019 800.00p 800.00p 786.00p 800.00p 101502
31/12/2018 806.00p 808.75p 800.00p 804.00p 7219
28/12/2018 810.00p 813.44p 804.00p 804.00p 5785
27/12/2018 798.00p 804.87p 798.00p 804.00p 3892
24/12/2018 822.00p 822.00p 798.00p 803.00p 24295
21/12/2018 822.00p 832.00p 802.00p 802.00p 68197
20/12/2018 832.00p 832.00p 822.00p 826.00p 20566
19/12/2018 836.00p 836.00p 822.00p 828.00p 47126
18/12/2018 836.00p 838.00p 828.64p 836.00p 20882
17/12/2018 838.00p 840.00p 834.00p 840.00p 10180
14/12/2018 832.00p 838.00p 830.00p 830.00p 12291
13/12/2018 842.00p 846.00p 830.00p 840.00p 12908
12/12/2018 838.00p 852.72p 838.00p 848.00p 7492
11/12/2018 850.00p 851.90p 838.00p 840.00p 38215
10/12/2018 842.00p 849.90p 834.00p 845.00p 239364
07/12/2018 842.00p 844.00p 834.68p 844.00p 24715
06/12/2018 830.00p 844.00p 822.08p 842.00p 22561
05/12/2018 822.00p 832.00p 814.56p 832.00p 10652
04/12/2018 816.00p 825.34p 816.00p 824.00p 36689
03/12/2018 814.00p 821.20p 814.00p 814.00p 18200
30/11/2018 814.00p 826.00p 810.00p 818.00p 56605
29/11/2018 815.32p 823.00p 813.00p 813.00p 11762
28/11/2018 816.00p 824.20p 812.00p 819.00p 15949
27/11/2018 810.00p 814.40p 810.00p 812.00p 55828
26/11/2018 812.00p 814.80p 810.00p 813.00p 10763
23/11/2018 810.90p 813.00p 806.00p 813.00p 20188
22/11/2018 810.00p 813.00p 810.00p 813.00p 25845
21/11/2018 818.00p 818.00p 806.00p 815.00p 10317
20/11/2018 824.00p 828.00p 796.00p 818.00p 114652
19/11/2018 826.00p 834.50p 824.00p 829.00p 60758
16/11/2018 830.00p 831.00p 826.00p 831.00p 47958
15/11/2018 834.00p 840.00p 830.00p 840.00p 30394
14/11/2018 842.00p 846.00p 840.00p 841.00p 22493
13/11/2018 840.00p 843.00p 840.00p 843.00p 7807
12/11/2018 844.80p 846.00p 840.96p 844.00p 5808
09/11/2018 844.00p 850.00p 844.00p 844.00p 17792
08/11/2018 852.00p 852.00p 842.00p 844.00p 10042
07/11/2018 840.00p 843.34p 835.20p 839.00p 17487
06/11/2018 838.00p 848.00p 826.00p 834.00p 56487
05/11/2018 843.00p 848.00p 840.00p 843.00p 5976
02/11/2018 848.00p 848.00p 838.00p 838.00p 20392
01/11/2018 848.00p 848.00p 840.00p 840.00p 19314
31/10/2018 850.00p 850.00p 828.00p 828.00p 20942
30/10/2018 836.00p 838.00p 826.00p 838.00p 12151
29/10/2018 834.00p 838.00p 824.00p 836.00p 29821
26/10/2018 826.00p 834.02p 820.00p 822.00p 38704
25/10/2018 830.00p 836.00p 825.46p 833.00p 34060
24/10/2018 840.00p 840.00p 831.11p 840.00p 9715
23/10/2018 842.00p 856.00p 826.00p 840.00p 48862
22/10/2018 860.00p 860.00p 852.00p 860.00p 35043
19/10/2018 858.00p 858.00p 844.00p 854.00p 14476
18/10/2018 848.00p 856.00p 848.00p 856.00p 27754
17/10/2018 852.88p 854.80p 849.68p 854.00p 12279
16/10/2018 844.00p 858.00p 844.00p 858.00p 116633
15/10/2018 852.00p 861.32p 844.00p 848.00p 16616
12/10/2018 854.00p 862.75p 852.00p 860.00p 29245
11/10/2018 858.00p 863.44p 840.00p 840.00p 52037
10/10/2018 868.00p 870.00p 854.00p 862.00p 31774
09/10/2018 872.00p 872.06p 852.72p 859.00p 41920
08/10/2018 868.00p 882.00p 866.00p 868.00p 26460
05/10/2018 872.00p 878.20p 870.00p 876.00p 804449
04/10/2018 874.00p 886.00p 868.00p 872.00p 70100
03/10/2018 864.00p 866.50p 864.00p 866.00p 7637
02/10/2018 860.00p 865.00p 860.00p 864.00p 11117
01/10/2018 869.20p 869.80p 861.00p 864.00p 16895
28/09/2018 868.00p 870.00p 860.00p 870.00p 6162
27/09/2018 860.00p 870.00p 860.00p 870.00p 19240
26/09/2018 864.00p 867.60p 864.00p 867.00p 11991
25/09/2018 864.00p 867.66p 864.00p 867.00p 20206
24/09/2018 864.00p 867.66p 864.00p 867.00p 7467
21/09/2018 868.00p 870.00p 864.00p 870.00p 30659
20/09/2018 866.00p 872.67p 866.00p 871.00p 43961
19/09/2018 866.00p 872.67p 866.00p 870.00p 7025
18/09/2018 866.00p 871.00p 866.00p 867.00p 23900
17/09/2018 866.00p 877.50p 866.00p 866.00p 118135
14/09/2018 868.00p 878.90p 868.00p 878.00p 8119
13/09/2018 870.00p 878.00p 868.00p 868.00p 15212
12/09/2018 880.00p 880.00p 872.00p 872.00p 17670
11/09/2018 876.00p 886.00p 868.00p 872.00p 50330
10/09/2018 880.00p 886.00p 880.00p 881.00p 163980
07/09/2018 888.00p 896.00p 870.00p 882.00p 97142
06/09/2018 888.00p 892.68p 881.90p 888.00p 27145
05/09/2018 886.00p 892.24p 880.00p 886.00p 31958
04/09/2018 886.00p 886.00p 878.00p 886.00p 25293
03/09/2018 883.60p 883.60p 874.00p 881.00p 12268
31/08/2018 878.00p 884.00p 876.00p 876.00p 32729
30/08/2018 874.00p 880.00p 870.00p 878.00p 16128
29/08/2018 872.00p 884.00p 872.00p 882.00p 26351
28/08/2018 862.00p 871.88p 859.04p 870.00p 40040
24/08/2018 856.44p 864.00p 852.00p 858.00p 16151
23/08/2018 852.00p 862.00p 852.00p 852.00p 28047
22/08/2018 856.56p 860.52p 853.00p 856.00p 36870
21/08/2018 852.00p 863.00p 852.00p 858.00p 29639
20/08/2018 866.00p 868.00p 856.00p 866.00p 10674
17/08/2018 864.00p 866.00p 848.00p 850.00p 11709
16/08/2018 848.00p 856.30p 848.00p 848.00p 9972

*Close Price adjusted for both dividends and splits