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
15/01/2019 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
15/08/2018 861.20p 861.20p 848.00p 856.00p 25259
14/08/2018 854.00p 857.30p 848.60p 857.00p 147899
13/08/2018 862.00p 862.87p 856.00p 860.00p 28591
10/08/2018 860.00p 865.72p 858.00p 861.00p 20944
09/08/2018 860.00p 863.00p 856.00p 863.00p 24284
08/08/2018 860.00p 860.40p 852.00p 858.00p 33400
07/08/2018 856.00p 859.00p 850.00p 850.00p 49783
06/08/2018 854.00p 860.60p 854.00p 860.00p 9836
03/08/2018 855.00p 860.80p 852.00p 855.00p 17947
02/08/2018 862.00p 862.00p 850.00p 853.00p 18922
01/08/2018 868.00p 868.00p 854.00p 868.00p 25845
31/07/2018 852.00p 859.88p 852.00p 852.00p 16065
30/07/2018 854.00p 860.00p 852.00p 852.00p 26374
27/07/2018 861.00p 861.00p 854.00p 858.00p 6334
26/07/2018 854.00p 865.88p 852.00p 860.00p 19897
25/07/2018 866.00p 866.00p 856.00p 866.00p 14910
24/07/2018 868.00p 868.00p 858.00p 868.00p 9679
23/07/2018 864.44p 864.44p 858.00p 863.00p 13940
20/07/2018 870.00p 870.00p 862.88p 866.00p 4163
19/07/2018 862.00p 882.00p 860.00p 871.00p 37915
18/07/2018 868.00p 870.00p 860.00p 862.00p 21510
17/07/2018 862.00p 878.00p 862.00p 878.00p 22220
16/07/2018 870.00p 874.68p 863.75p 869.00p 273666
13/07/2018 864.00p 870.00p 860.00p 863.00p 20723
12/07/2018 870.00p 870.00p 860.00p 862.00p 10001
11/07/2018 870.00p 870.00p 862.00p 865.00p 11697
10/07/2018 868.00p 870.00p 863.75p 865.00p 14618
09/07/2018 864.00p 869.80p 862.00p 863.00p 8821
06/07/2018 860.00p 869.80p 860.00p 860.00p 7829
05/07/2018 872.00p 872.00p 859.90p 860.00p 18296
04/07/2018 862.00p 863.20p 856.00p 862.00p 15683
03/07/2018 858.00p 863.00p 854.00p 854.00p 11680
02/07/2018 856.00p 862.67p 850.00p 854.00p 29672
29/06/2018 860.00p 869.67p 860.00p 860.00p 20549
28/06/2018 858.00p 864.00p 854.00p 858.00p 128741
27/06/2018 866.00p 867.92p 856.00p 858.00p 18784
26/06/2018 872.00p 876.44p 866.10p 871.00p 53120
25/06/2018 866.00p 873.00p 866.00p 868.00p 8456
22/06/2018 864.00p 873.00p 864.00p 864.00p 16218
21/06/2018 870.00p 886.00p 862.00p 862.00p 33434
20/06/2018 878.00p 878.00p 863.62p 870.00p 19462
19/06/2018 864.00p 876.00p 862.00p 876.00p 29588
18/06/2018 864.00p 864.00p 854.00p 862.00p 17936
15/06/2018 858.00p 864.00p 845.25p 860.00p 28851
14/06/2018 842.00p 850.00p 842.00p 846.00p 15095
13/06/2018 850.00p 852.00p 840.00p 847.00p 23309
12/06/2018 838.00p 858.00p 838.00p 848.00p 74347
11/06/2018 838.00p 843.92p 832.00p 840.00p 17408
08/06/2018 840.00p 843.57p 832.00p 842.00p 55891
07/06/2018 830.00p 844.00p 830.00p 844.00p 12897
06/06/2018 834.00p 839.94p 830.00p 834.00p 18424
05/06/2018 826.00p 832.00p 826.00p 828.00p 15010
04/06/2018 822.00p 832.00p 820.00p 829.00p 19798
01/06/2018 830.00p 831.90p 814.00p 826.00p 33047
31/05/2018 830.00p 837.50p 830.00p 830.00p 14245
30/05/2018 844.00p 845.68p 830.00p 832.00p 39282
29/05/2018 846.00p 856.20p 846.00p 846.00p 22309
25/05/2018 850.00p 854.00p 849.20p 851.00p 7908
24/05/2018 858.00p 865.20p 848.00p 848.00p 15992
23/05/2018 870.00p 870.00p 856.00p 861.00p 13633
22/05/2018 866.00p 870.80p 862.00p 862.00p 32530
21/05/2018 870.00p 874.00p 866.60p 869.00p 12497
18/05/2018 876.00p 876.00p 864.00p 870.00p 20383
17/05/2018 876.00p 884.20p 864.00p 868.00p 16091
16/05/2018 874.00p 888.00p 874.00p 888.00p 21255
15/05/2018 874.00p 888.00p 874.00p 879.00p 16140
14/05/2018 888.00p 888.00p 872.00p 872.00p 24158
11/05/2018 876.00p 882.00p 867.10p 879.00p 25957
10/05/2018 874.00p 874.00p 866.00p 870.00p 11665
09/05/2018 868.00p 874.00p 863.33p 874.00p 111482
08/05/2018 864.00p 868.00p 858.68p 868.00p 32726
04/05/2018 864.00p 866.00p 852.00p 862.00p 27182
03/05/2018 856.00p 866.00p 850.00p 860.00p 51766
02/05/2018 862.00p 866.00p 856.00p 861.00p 17358
01/05/2018 860.00p 863.19p 852.00p 858.00p 21775
30/04/2018 864.00p 866.00p 852.00p 854.00p 31138
27/04/2018 860.00p 864.00p 850.00p 860.00p 47778
26/04/2018 846.00p 860.00p 840.00p 860.00p 58548
25/04/2018 830.00p 842.00p 826.12p 834.00p 28478
24/04/2018 826.00p 832.00p 818.49p 828.00p 234997
23/04/2018 804.00p 826.00p 804.00p 812.00p 72198
20/04/2018 800.00p 812.00p 800.00p 806.00p 21577
19/04/2018 808.90p 810.00p 800.00p 805.00p 28805
18/04/2018 810.00p 810.00p 800.00p 800.00p 59037
17/04/2018 810.00p 810.00p 800.00p 810.00p 32899
16/04/2018 810.00p 810.00p 802.00p 810.00p 34077
13/04/2018 802.00p 806.20p 800.00p 804.00p 60536
12/04/2018 806.00p 808.00p 794.60p 800.00p 48692
11/04/2018 798.00p 800.00p 794.00p 798.00p 25159
10/04/2018 792.00p 799.00p 792.00p 799.00p 27237
09/04/2018 790.00p 798.00p 790.00p 795.00p 47926
06/04/2018 790.00p 791.76p 790.00p 790.00p 32799
05/04/2018 792.00p 792.00p 788.00p 790.00p 98403
04/04/2018 788.00p 791.00p 788.00p 788.00p 38296
03/04/2018 786.00p 792.00p 784.00p 792.00p 27968

*Close Price adjusted for both dividends and splits