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
24/09/2021 1,200.00p 1,206.00p 1,186.00p 1,186.00p 28451
23/09/2021 1,204.00p 1,210.00p 1,192.00p 1,208.00p 69259
22/09/2021 1,198.00p 1,204.00p 1,188.00p 1,194.00p 79752
21/09/2021 1,204.00p 1,204.00p 1,198.00p 1,204.00p 50521
20/09/2021 1,200.00p 1,204.00p 1,194.00p 1,204.00p 148461
17/09/2021 1,190.00p 1,210.00p 1,179.98p 1,210.00p 332385
16/09/2021 1,198.00p 1,198.00p 1,184.00p 1,184.00p 49227
15/09/2021 1,196.00p 1,270.00p 1,190.00p 1,190.00p 63332
14/09/2021 1,198.00p 1,214.00p 1,188.00p 1,198.00p 38594
13/09/2021 1,184.00p 1,198.00p 1,180.00p 1,198.00p 29749
10/09/2021 1,174.00p 1,186.00p 1,168.00p 1,182.00p 49099
09/09/2021 1,172.00p 1,195.53p 1,155.61p 1,172.00p 46330
08/09/2021 1,202.00p 1,202.00p 1,176.00p 1,176.00p 57793
07/09/2021 1,210.00p 1,230.00p 1,182.00p 1,182.00p 46329
06/09/2021 1,188.00p 1,230.00p 1,188.00p 1,210.00p 229889
03/09/2021 1,178.00p 1,188.00p 1,177.98p 1,188.00p 22073
02/09/2021 1,180.00p 1,188.00p 1,160.26p 1,180.00p 52365
01/09/2021 1,146.00p 1,196.00p 1,141.92p 1,196.00p 53340
31/08/2021 1,140.00p 1,162.00p 1,132.00p 1,150.00p 37161
30/08/2021 1,124.00p 1,154.00p 1,124.00p 1,138.00p 30614
27/08/2021 1,124.00p 1,154.00p 1,124.00p 1,138.00p 30614
26/08/2021 1,122.00p 1,144.00p 1,122.00p 1,124.00p 29992
25/08/2021 1,126.00p 1,162.00p 1,122.00p 1,122.00p 16792
24/08/2021 1,132.00p 1,146.00p 1,122.24p 1,138.00p 100087
23/08/2021 1,140.00p 1,140.00p 1,130.00p 1,130.00p 36895
20/08/2021 1,132.00p 1,136.00p 1,126.00p 1,136.00p 44849
19/08/2021 1,160.00p 1,166.00p 1,130.00p 1,130.00p 38296
18/08/2021 1,168.00p 1,174.00p 1,156.00p 1,160.00p 48529
17/08/2021 1,154.00p 1,171.06p 1,154.00p 1,168.00p 29851
16/08/2021 1,152.00p 1,176.00p 1,152.00p 1,168.00p 35634
13/08/2021 1,174.00p 1,178.00p 1,158.00p 1,158.00p 29359
12/08/2021 1,158.00p 1,182.00p 1,152.32p 1,182.00p 33325
11/08/2021 1,166.00p 1,173.42p 1,162.00p 1,170.00p 25354
10/08/2021 1,168.00p 1,176.00p 1,154.00p 1,158.00p 44814
09/08/2021 1,166.00p 1,180.00p 1,154.00p 1,162.00p 107517
06/08/2021 1,150.00p 1,166.00p 1,147.92p 1,164.00p 321058
05/08/2021 1,126.00p 1,150.00p 1,123.98p 1,150.00p 82862
04/08/2021 1,102.00p 1,140.00p 1,102.00p 1,140.00p 45524
03/08/2021 1,074.00p 1,116.00p 1,074.00p 1,104.00p 97028
02/08/2021 1,082.00p 1,096.00p 1,068.00p 1,068.00p 50269
30/07/2021 1,088.00p 1,101.90p 1,084.00p 1,084.00p 77499
29/07/2021 1,104.00p 1,112.00p 1,078.00p 1,090.00p 54119
28/07/2021 1,078.00p 1,112.00p 1,078.00p 1,100.00p 40165
27/07/2021 1,060.00p 1,088.00p 1,060.00p 1,078.00p 577180
26/07/2021 1,072.00p 1,079.24p 1,063.56p 1,066.00p 549569
23/07/2021 1,068.00p 1,070.00p 1,060.00p 1,066.00p 81792
22/07/2021 1,048.00p 1,068.00p 1,042.00p 1,060.00p 61001
21/07/2021 1,032.00p 1,056.00p 1,030.00p 1,044.00p 41295
20/07/2021 1,036.00p 1,052.00p 1,020.00p 1,022.00p 91139
19/07/2021 1,038.00p 1,055.41p 1,030.00p 1,030.00p 58681
16/07/2021 1,040.00p 1,050.00p 1,038.00p 1,044.00p 79703
15/07/2021 1,062.00p 1,075.15p 1,034.00p 1,034.00p 57779
14/07/2021 1,070.00p 1,076.01p 1,062.00p 1,062.00p 82863
13/07/2021 1,062.00p 1,070.00p 1,062.00p 1,064.00p 63134
12/07/2021 1,068.00p 1,072.31p 1,056.00p 1,062.00p 53029
09/07/2021 1,068.00p 1,072.00p 1,060.00p 1,062.00p 44899
08/07/2021 1,068.00p 1,070.00p 1,050.00p 1,056.00p 71151
07/07/2021 1,060.00p 1,078.00p 1,058.00p 1,066.00p 53596
06/07/2021 1,070.00p 1,070.00p 1,054.00p 1,062.00p 44262
05/07/2021 1,070.00p 1,072.00p 1,064.00p 1,068.00p 43823
02/07/2021 1,058.00p 1,063.94p 1,052.00p 1,060.00p 34931
01/07/2021 1,066.00p 1,066.00p 1,046.00p 1,050.00p 683677
30/06/2021 1,040.00p 1,064.00p 1,040.00p 1,054.00p 156487
29/06/2021 1,038.00p 1,058.00p 1,036.00p 1,044.00p 80694
28/06/2021 1,048.00p 1,056.00p 1,030.00p 1,032.00p 76688
25/06/2021 1,046.00p 1,056.00p 1,044.00p 1,044.00p 325825
24/06/2021 1,058.00p 1,064.00p 1,041.95p 1,046.00p 90032
23/06/2021 1,056.00p 1,080.14p 1,056.00p 1,056.00p 116675
22/06/2021 1,052.00p 1,074.00p 1,051.56p 1,074.00p 70880
21/06/2021 1,048.00p 1,060.06p 1,048.00p 1,050.00p 78456
18/06/2021 1,032.00p 1,062.00p 1,028.00p 1,048.00p 127550
17/06/2021 1,032.00p 1,042.00p 1,020.00p 1,020.00p 77245
16/06/2021 1,056.00p 1,064.00p 1,032.00p 1,050.00p 84025
15/06/2021 1,050.00p 1,058.00p 1,044.60p 1,046.00p 68804
14/06/2021 1,056.00p 1,066.00p 1,044.00p 1,044.00p 26468
11/06/2021 1,064.00p 1,064.50p 1,060.00p 1,062.00p 73880
10/06/2021 1,060.00p 1,066.00p 1,050.00p 1,050.00p 73015
09/06/2021 1,070.00p 1,076.00p 1,056.90p 1,058.00p 128170
08/06/2021 1,054.00p 1,067.62p 1,048.88p 1,066.00p 73838
07/06/2021 1,044.00p 1,070.00p 1,044.00p 1,060.00p 85230
04/06/2021 1,070.00p 1,070.00p 1,050.00p 1,050.00p 36667
03/06/2021 1,066.00p 1,070.00p 1,063.86p 1,070.00p 35149
02/06/2021 1,072.00p 1,078.00p 1,060.00p 1,060.00p 100661
01/06/2021 1,078.00p 1,078.00p 1,064.00p 1,064.00p 56368
31/05/2021 1,074.00p 1,078.00p 1,062.00p 1,062.00p 29935
28/05/2021 1,074.00p 1,078.00p 1,062.00p 1,062.00p 29935
27/05/2021 1,078.00p 1,080.00p 1,066.00p 1,072.00p 124669
26/05/2021 1,074.00p 1,074.00p 1,070.00p 1,072.00p 68401
25/05/2021 1,070.00p 1,076.00p 1,068.00p 1,068.00p 122083
24/05/2021 1,054.00p 1,078.00p 1,054.00p 1,074.00p 53693
21/05/2021 1,068.00p 1,078.00p 1,051.05p 1,054.00p 129045
20/05/2021 1,064.00p 1,078.00p 1,063.96p 1,070.00p 51498
19/05/2021 1,064.00p 1,080.00p 1,061.00p 1,068.00p 56299
18/05/2021 1,088.00p 1,088.00p 1,074.00p 1,074.00p 54843
17/05/2021 1,080.00p 1,090.00p 1,080.00p 1,080.00p 49673
14/05/2021 1,072.00p 1,090.00p 1,070.88p 1,080.00p 29392
13/05/2021 1,060.00p 1,086.00p 1,056.00p 1,068.00p 40708
12/05/2021 1,070.00p 1,090.00p 1,058.00p 1,070.00p 63907
11/05/2021 1,072.00p 1,090.00p 1,062.00p 1,062.00p 101060
10/05/2021 1,084.00p 1,092.00p 1,082.00p 1,082.00p 123662
07/05/2021 1,088.00p 1,096.00p 1,078.00p 1,086.00p 143715
06/05/2021 1,084.00p 1,098.00p 1,066.00p 1,086.00p 136886
05/05/2021 1,074.00p 1,088.00p 1,050.00p 1,054.00p 200471
04/05/2021 1,094.00p 1,095.90p 1,052.00p 1,052.00p 154634
03/05/2021 1,108.00p 1,110.00p 1,084.00p 1,084.00p 115081
30/04/2021 1,108.00p 1,110.00p 1,084.00p 1,084.00p 99056
29/04/2021 1,124.00p 1,130.00p 1,096.00p 1,096.00p 98191
28/04/2021 1,116.00p 1,128.00p 1,100.00p 1,100.00p 142456
27/04/2021 1,102.00p 1,108.00p 1,096.00p 1,096.00p 35280
26/04/2021 1,080.00p 1,114.00p 1,076.00p 1,114.00p 68683
23/04/2021 1,078.00p 1,104.00p 1,070.70p 1,102.00p 51425
22/04/2021 1,050.00p 1,082.00p 1,040.00p 1,082.00p 199868
21/04/2021 1,024.00p 1,046.00p 1,024.00p 1,044.00p 121426
20/04/2021 1,042.00p 1,042.00p 1,016.00p 1,030.00p 107093
19/04/2021 1,038.00p 1,042.00p 1,034.50p 1,040.00p 86677
16/04/2021 1,038.00p 1,058.00p 1,029.92p 1,058.00p 40569
15/04/2021 1,034.00p 1,060.00p 1,032.75p 1,060.00p 98011
14/04/2021 1,052.00p 1,052.75p 1,028.00p 1,038.00p 70763
13/04/2021 1,034.00p 1,058.00p 1,024.00p 1,032.00p 144186
12/04/2021 1,038.00p 1,060.65p 1,034.00p 1,058.00p 145158
09/04/2021 1,048.00p 1,064.00p 1,045.93p 1,058.00p 38493
08/04/2021 1,060.00p 1,070.00p 1,050.00p 1,066.00p 65157
07/04/2021 1,034.00p 1,070.00p 1,033.80p 1,070.00p 45583
06/04/2021 1,000.00p 1,060.00p 999.20p 1,054.00p 163797
02/04/2021 1,008.00p 1,030.00p 1,004.17p 1,020.00p 49539
01/04/2021 1,008.00p 1,030.00p 1,004.17p 1,020.00p 58733
31/03/2021 1,000.00p 1,010.00p 982.31p 1,005.00p 94679
30/03/2021 1,005.00p 1,015.00p 976.11p 984.00p 87168
29/03/2021 1,020.00p 1,023.00p 998.00p 1,000.00p 67961
26/03/2021 1,015.00p 1,030.00p 1,005.00p 1,005.00p 60987
25/03/2021 1,015.00p 1,023.00p 1,005.00p 1,005.00p 67050
24/03/2021 1,025.00p 1,025.00p 1,000.50p 1,005.00p 43328
23/03/2021 1,030.00p 1,039.00p 1,010.00p 1,010.00p 46612
22/03/2021 1,040.00p 1,040.00p 1,010.00p 1,020.00p 92774
19/03/2021 1,020.00p 1,045.00p 1,010.00p 1,015.00p 165517
18/03/2021 1,035.00p 1,040.80p 1,007.00p 1,025.00p 64973
17/03/2021 1,050.00p 1,056.00p 1,045.00p 1,050.00p 93882
16/03/2021 1,055.00p 1,065.00p 1,053.08p 1,060.00p 50837
15/03/2021 1,080.00p 1,080.00p 1,060.00p 1,060.00p 71944
12/03/2021 1,065.00p 1,080.00p 1,055.00p 1,060.00p 57155
11/03/2021 1,080.00p 1,080.00p 1,055.00p 1,075.00p 43426
10/03/2021 1,055.00p 1,100.00p 1,050.25p 1,080.00p 58233
09/03/2021 1,055.00p 1,065.00p 1,050.00p 1,055.00p 79533
08/03/2021 1,050.00p 1,065.00p 1,045.52p 1,060.00p 208490
05/03/2021 1,045.00p 1,055.00p 1,039.42p 1,040.00p 32700
04/03/2021 1,030.00p 1,055.00p 1,030.00p 1,050.00p 48149
03/03/2021 1,015.00p 1,060.00p 1,010.00p 1,040.00p 69824
02/03/2021 1,025.00p 1,025.00p 993.62p 1,010.00p 63850
01/03/2021 1,000.00p 1,020.00p 980.81p 998.00p 122960
26/02/2021 972.00p 1,012.86p 972.00p 990.00p 99401
25/02/2021 980.00p 1,000.00p 966.00p 986.00p 102461
24/02/2021 974.00p 1,000.00p 954.00p 998.00p 91551
23/02/2021 1,000.00p 1,035.00p 976.00p 990.00p 198604
22/02/2021 1,020.00p 1,030.00p 1,015.00p 1,015.00p 40583
19/02/2021 1,025.00p 1,040.00p 1,016.02p 1,035.00p 24656
18/02/2021 1,045.00p 1,045.00p 1,030.00p 1,030.00p 24854
17/02/2021 1,025.00p 1,044.64p 1,025.00p 1,040.00p 36941
16/02/2021 1,025.00p 1,040.00p 1,005.00p 1,030.00p 51968
15/02/2021 1,025.00p 1,035.00p 1,005.90p 1,015.00p 47021
12/02/2021 998.00p 1,025.02p 988.00p 1,005.00p 38083
11/02/2021 994.00p 1,003.53p 992.80p 998.00p 49552
10/02/2021 1,000.00p 1,000.00p 986.00p 996.00p 23321
09/02/2021 1,000.00p 1,000.00p 992.00p 994.00p 37197
08/02/2021 984.00p 1,000.00p 984.00p 1,000.00p 92277
05/02/2021 970.00p 1,005.00p 956.00p 996.00p 157591
04/02/2021 980.00p 1,000.00p 958.00p 976.00p 73420
03/02/2021 954.00p 954.00p 936.00p 944.00p 50117
02/02/2021 936.00p 958.00p 932.00p 948.00p 58441
01/02/2021 952.00p 964.00p 932.00p 944.00p 24704
29/01/2021 946.00p 972.00p 946.00p 966.00p 47439
28/01/2021 932.00p 956.00p 932.00p 956.00p 37280
27/01/2021 946.00p 946.00p 932.00p 934.00p 17904
26/01/2021 940.00p 950.15p 935.50p 946.00p 28949
25/01/2021 938.00p 944.25p 932.00p 932.00p 60599
22/01/2021 952.00p 959.92p 932.00p 932.00p 59319
21/01/2021 956.00p 976.00p 932.00p 932.00p 39615
20/01/2021 932.00p 954.00p 932.00p 950.00p 26976
19/01/2021 930.00p 960.00p 928.00p 934.00p 36809
18/01/2021 932.00p 940.00p 930.50p 932.00p 60726
15/01/2021 948.00p 948.00p 924.00p 924.00p 50067
14/01/2021 944.00p 945.75p 932.00p 940.00p 89092
13/01/2021 936.00p 942.00p 930.00p 932.00p 28891
12/01/2021 944.00p 944.30p 922.00p 928.00p 51783
11/01/2021 936.00p 946.00p 926.40p 942.00p 96241
08/01/2021 932.00p 938.00p 924.00p 938.00p 47708
07/01/2021 916.00p 924.00p 908.00p 918.00p 79757
06/01/2021 924.00p 924.00p 898.00p 908.00p 43651
05/01/2021 936.00p 938.00p 900.00p 914.00p 76927
04/01/2021 962.00p 962.00p 924.79p 940.00p 58031
31/12/2020 934.00p 958.00p 934.00p 958.00p 12598
30/12/2020 940.00p 956.00p 932.00p 956.00p 32722
29/12/2020 920.00p 956.00p 912.00p 944.00p 75947
28/12/2020 900.00p 918.00p 897.96p 916.00p 15922
24/12/2020 900.00p 918.00p 897.96p 916.00p 15922
23/12/2020 886.00p 908.00p 882.05p 908.00p 34933
22/12/2020 884.00p 891.60p 884.00p 884.00p 25917
21/12/2020 900.00p 910.00p 864.00p 880.00p 103434
18/12/2020 910.00p 932.00p 880.00p 894.00p 142352
17/12/2020 898.00p 930.00p 891.03p 930.00p 52993
16/12/2020 892.00p 900.00p 890.00p 898.00p 117569

*Close Price adjusted for both dividends and splits