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
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
29/03/2018 806.00p 808.64p 786.00p 786.00p 88946
28/03/2018 809.33p 814.00p 806.00p 810.00p 20061
27/03/2018 808.00p 809.93p 806.00p 809.00p 19949
26/03/2018 806.00p 810.00p 800.06p 808.00p 44093
23/03/2018 812.00p 813.96p 800.00p 804.00p 52897
22/03/2018 822.00p 827.75p 812.00p 816.00p 45659
21/03/2018 824.00p 830.00p 818.00p 824.00p 63288
20/03/2018 824.00p 830.00p 824.00p 830.00p 19018
19/03/2018 830.00p 835.90p 826.00p 826.00p 29129
16/03/2018 832.00p 836.00p 826.00p 826.00p 43449
15/03/2018 824.00p 832.00p 824.00p 832.00p 18381
14/03/2018 830.00p 830.00p 825.80p 828.00p 32034
13/03/2018 824.00p 830.00p 824.00p 824.00p 22640
12/03/2018 824.00p 830.00p 824.00p 830.00p 30375
09/03/2018 824.00p 828.86p 824.00p 827.00p 23451
08/03/2018 824.00p 828.00p 824.00p 824.00p 27435
07/03/2018 830.00p 830.00p 824.00p 824.00p 21941
06/03/2018 828.00p 830.00p 824.00p 830.00p 77175
05/03/2018 826.00p 830.00p 819.44p 826.00p 333166
02/03/2018 822.00p 824.67p 818.00p 818.00p 24775
01/03/2018 820.00p 825.86p 816.00p 820.00p 58792
28/02/2018 818.00p 826.00p 818.00p 818.00p 14430
27/02/2018 822.00p 826.00p 822.00p 824.00p 38726
26/02/2018 824.00p 824.00p 816.40p 823.00p 76767
23/02/2018 810.00p 818.00p 810.00p 816.00p 53609
22/02/2018 814.67p 815.50p 808.00p 814.00p 11034
21/02/2018 814.00p 815.33p 810.00p 814.00p 33004
20/02/2018 822.00p 827.00p 810.00p 810.00p 31529
19/02/2018 824.00p 828.00p 818.00p 826.00p 55039
16/02/2018 820.00p 830.00p 820.00p 830.00p 198501
15/02/2018 820.00p 820.00p 815.00p 816.00p 15221
14/02/2018 810.00p 820.00p 802.00p 814.00p 42737
13/02/2018 800.00p 806.72p 795.60p 806.00p 32349
12/02/2018 806.00p 808.00p 800.00p 804.00p 194265
09/02/2018 806.00p 806.00p 798.00p 802.00p 20393
08/02/2018 800.00p 807.40p 796.50p 806.00p 22008
07/02/2018 794.00p 798.00p 786.00p 796.00p 17547
06/02/2018 796.00p 796.00p 778.00p 778.00p 40345
05/02/2018 818.00p 818.00p 802.00p 805.00p 16223
02/02/2018 812.00p 817.40p 812.00p 814.00p 113237
01/02/2018 812.00p 818.00p 810.00p 818.00p 11343
31/01/2018 816.00p 858.00p 810.00p 818.00p 64968
30/01/2018 816.00p 824.00p 810.00p 810.00p 25746
29/01/2018 828.00p 828.00p 820.00p 828.00p 31721
26/01/2018 826.00p 826.00p 820.00p 826.00p 7192
25/01/2018 825.00p 827.00p 821.98p 823.00p 12297
24/01/2018 826.00p 826.00p 820.00p 822.00p 25083
23/01/2018 826.00p 826.72p 821.00p 824.00p 19719
22/01/2018 828.00p 828.00p 820.00p 824.00p 118756
19/01/2018 823.68p 827.33p 820.00p 824.00p 5338
18/01/2018 828.00p 828.00p 820.00p 824.00p 32681
17/01/2018 822.00p 828.81p 820.00p 823.00p 51864
16/01/2018 825.72p 827.00p 818.00p 824.00p 18051
15/01/2018 820.00p 828.00p 820.00p 828.00p 27459
12/01/2018 820.00p 827.00p 808.00p 824.00p 94499
11/01/2018 806.00p 818.48p 806.00p 816.00p 16030
10/01/2018 810.00p 812.68p 802.00p 802.00p 38106
09/01/2018 810.00p 814.00p 802.00p 812.00p 152626
08/01/2018 800.00p 806.72p 798.00p 806.00p 26205
05/01/2018 798.00p 805.90p 798.00p 798.00p 15557
04/01/2018 808.00p 808.00p 800.00p 806.00p 17258
03/01/2018 794.00p 806.00p 794.00p 804.00p 31392
02/01/2018 792.00p 802.00p 792.00p 796.00p 9176
29/12/2017 790.00p 800.00p 789.50p 800.00p 6637
28/12/2017 788.00p 798.00p 788.00p 791.50p 2965
27/12/2017 788.00p 799.50p 788.00p 794.75p 824
22/12/2017 787.50p 799.88p 787.50p 793.50p 9483
21/12/2017 797.50p 800.00p 785.50p 795.00p 1005
20/12/2017 798.00p 798.00p 786.00p 791.75p 1479
19/12/2017 798.50p 798.50p 787.50p 792.00p 11390
18/12/2017 785.00p 800.00p 785.00p 792.50p 8633
15/12/2017 798.00p 798.00p 785.63p 798.00p 6195
14/12/2017 792.00p 795.75p 788.00p 794.00p 4918
13/12/2017 789.00p 794.55p 789.00p 789.00p 20533
12/12/2017 788.50p 795.13p 787.00p 794.00p 2832
11/12/2017 784.00p 792.00p 783.00p 789.00p 1570
08/12/2017 782.50p 788.00p 782.50p 787.50p 1745
07/12/2017 783.00p 791.00p 783.00p 789.50p 1623
06/12/2017 785.00p 790.00p 782.50p 785.50p 11417
05/12/2017 785.00p 789.41p 782.50p 782.50p 10695
04/12/2017 785.00p 792.00p 783.00p 784.00p 14030
01/12/2017 785.00p 790.32p 785.00p 790.00p 4423
30/11/2017 794.00p 794.00p 785.00p 794.00p 9192
29/11/2017 788.00p 791.11p 788.00p 789.00p 4539
28/11/2017 789.00p 789.00p 785.00p 786.50p 33728
27/11/2017 790.00p 793.32p 787.00p 787.00p 34278
24/11/2017 796.40p 796.79p 788.60p 792.75p 8363
23/11/2017 797.50p 798.00p 787.00p 790.25p 5498
22/11/2017 782.50p 789.61p 782.50p 788.50p 3972
21/11/2017 781.50p 787.53p 778.00p 780.00p 58636
20/11/2017 793.00p 794.17p 781.50p 782.00p 6435
17/11/2017 812.00p 812.00p 790.00p 790.00p 48220
16/11/2017 805.00p 816.00p 803.50p 803.50p 14412
15/11/2017 827.00p 827.00p 805.00p 812.00p 37344
14/11/2017 829.00p 829.00p 820.00p 824.00p 18951
13/11/2017 830.00p 832.50p 821.09p 825.00p 30985
10/11/2017 830.00p 834.49p 830.00p 830.00p 19703
09/11/2017 830.00p 844.08p 830.00p 830.00p 19449
08/11/2017 840.00p 845.40p 838.00p 841.75p 13433
07/11/2017 845.00p 846.30p 840.00p 842.50p 20796
06/11/2017 840.00p 848.00p 838.50p 840.00p 87714
03/11/2017 838.00p 838.00p 831.00p 832.00p 11595
02/11/2017 828.00p 839.00p 828.00p 832.00p 15035
01/11/2017 828.00p 832.50p 828.00p 830.00p 36734
31/10/2017 828.00p 830.00p 828.00p 828.00p 20390
30/10/2017 830.00p 834.65p 828.00p 828.00p 28816

*Close Price adjusted for both dividends and splits