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
15/12/2020 902.00p 906.00p 884.00p 886.00p 46963
14/12/2020 890.00p 912.00p 884.00p 890.00p 47703
11/12/2020 902.00p 902.00p 883.96p 886.00p 34915
10/12/2020 914.00p 920.00p 890.00p 906.00p 64558
09/12/2020 938.00p 938.00p 910.00p 910.00p 41175
08/12/2020 950.00p 956.00p 940.00p 948.00p 57009
07/12/2020 950.00p 969.32p 944.00p 944.00p 204816
04/12/2020 942.00p 950.00p 942.00p 950.00p 46260
03/12/2020 920.00p 944.00p 920.00p 944.00p 57555
02/12/2020 916.00p 942.00p 916.00p 942.00p 51849
01/12/2020 918.00p 926.00p 914.00p 916.00p 64782
30/11/2020 908.00p 920.00p 904.00p 912.00p 65119
27/11/2020 914.00p 926.00p 892.00p 918.00p 135277
26/11/2020 898.00p 924.88p 898.00p 910.00p 39427
25/11/2020 896.00p 906.00p 890.00p 896.00p 53469
24/11/2020 900.00p 902.67p 880.00p 894.00p 105900
23/11/2020 906.00p 914.96p 870.00p 886.00p 84089
20/11/2020 904.00p 928.00p 900.00p 904.00p 32725
19/11/2020 906.00p 920.00p 905.59p 920.00p 34713
18/11/2020 906.00p 916.00p 904.60p 914.00p 38237
17/11/2020 922.00p 944.00p 876.00p 890.00p 98928
16/11/2020 910.00p 950.00p 910.00p 928.00p 86863
13/11/2020 890.00p 926.00p 881.20p 926.00p 133042
12/11/2020 910.00p 910.00p 886.00p 894.00p 47098
10/11/2020 898.00p 910.00p 887.64p 900.00p 37532
09/11/2020 848.00p 912.00p 848.00p 860.00p 169109
06/11/2020 838.00p 864.00p 833.00p 842.00p 41709
05/11/2020 830.00p 836.00p 820.00p 820.00p 32249
04/11/2020 812.00p 834.00p 812.00p 826.00p 27871
03/11/2020 826.00p 826.00p 818.00p 822.00p 19972
02/11/2020 818.00p 835.35p 812.40p 820.00p 67547
30/10/2020 812.00p 828.00p 808.00p 818.00p 41744
29/10/2020 838.00p 846.00p 800.00p 800.00p 31576
28/10/2020 828.00p 848.00p 828.00p 840.00p 28515
27/10/2020 838.00p 840.00p 831.80p 836.00p 24564
26/10/2020 844.00p 852.00p 836.00p 844.00p 21016
23/10/2020 840.00p 848.00p 834.00p 848.00p 28826
22/10/2020 836.00p 846.00p 828.00p 834.00p 44247
21/10/2020 852.00p 852.00p 830.00p 830.00p 27620
20/10/2020 850.00p 852.72p 828.00p 834.00p 74767
19/10/2020 852.00p 854.00p 834.00p 834.00p 33679
16/10/2020 850.00p 860.00p 840.00p 844.00p 44622
15/10/2020 846.00p 868.00p 832.30p 868.00p 50551
14/10/2020 870.00p 874.72p 844.00p 854.00p 17398
13/10/2020 886.00p 887.48p 870.00p 870.00p 35721
12/10/2020 872.00p 886.00p 872.00p 886.00p 93627
09/10/2020 884.00p 886.00p 872.00p 880.00p 55383
08/10/2020 840.00p 886.00p 840.00p 886.00p 73459
07/10/2020 816.00p 854.00p 816.00p 854.00p 51411
06/10/2020 804.00p 814.00p 798.00p 814.00p 55368
05/10/2020 790.00p 812.00p 781.03p 812.00p 33398
02/10/2020 780.00p 790.00p 774.00p 790.00p 25075
01/10/2020 794.00p 794.00p 780.00p 786.00p 27705
30/09/2020 782.00p 806.00p 782.00p 786.00p 51448
29/09/2020 794.00p 794.00p 784.00p 784.00p 31673
28/09/2020 766.00p 790.00p 766.00p 790.00p 24756
25/09/2020 774.00p 794.00p 762.00p 770.00p 23098
24/09/2020 776.00p 798.00p 770.00p 772.00p 59545
23/09/2020 776.00p 792.00p 768.00p 786.00p 144686
22/09/2020 762.00p 787.10p 762.00p 770.00p 43975
21/09/2020 806.00p 820.00p 762.00p 774.00p 96137
18/09/2020 820.00p 826.00p 796.08p 804.00p 180428
17/09/2020 792.00p 802.96p 792.00p 800.00p 10028
16/09/2020 796.00p 822.00p 792.00p 792.00p 32477
15/09/2020 804.00p 804.00p 792.00p 794.00p 32454
14/09/2020 796.00p 822.00p 792.00p 804.00p 14621
11/09/2020 802.00p 814.00p 796.00p 798.00p 39412
10/09/2020 792.00p 824.00p 792.00p 798.00p 25258
09/09/2020 826.00p 828.00p 785.71p 792.00p 36840
08/09/2020 832.00p 837.90p 822.00p 822.00p 45810
07/09/2020 842.00p 842.00p 826.00p 826.00p 154915
04/09/2020 816.00p 830.00p 813.65p 820.00p 7363
03/09/2020 820.00p 830.00p 806.00p 810.00p 42418
02/09/2020 820.00p 828.40p 816.00p 818.00p 249561
01/09/2020 856.00p 856.00p 820.00p 820.00p 43790
31/08/2020 822.00p 858.00p 822.00p 836.00p 45673
28/08/2020 822.00p 858.00p 822.00p 836.00p 55673
27/08/2020 830.00p 830.00p 814.00p 820.00p 37175
26/08/2020 830.00p 830.00p 820.00p 830.00p 15427
25/08/2020 818.00p 836.00p 806.97p 836.00p 20266
24/08/2020 810.00p 820.00p 798.80p 820.00p 20628
21/08/2020 790.00p 816.00p 790.00p 816.00p 9283
20/08/2020 790.00p 808.00p 788.00p 794.00p 167592
19/08/2020 808.00p 808.00p 790.00p 792.00p 23927
18/08/2020 792.00p 810.00p 792.00p 792.00p 42290
17/08/2020 792.00p 813.42p 792.00p 792.00p 10915
14/08/2020 792.00p 811.15p 790.00p 808.00p 17772
13/08/2020 800.00p 816.00p 794.00p 802.00p 19843
12/08/2020 806.00p 820.00p 806.00p 820.00p 31058
11/08/2020 842.00p 842.00p 804.00p 816.00p 47002
10/08/2020 802.00p 858.00p 794.00p 840.00p 65345
07/08/2020 782.00p 806.14p 782.00p 786.00p 10312
06/08/2020 802.00p 812.48p 782.00p 802.00p 23243
05/08/2020 810.00p 810.00p 794.00p 810.00p 24373
04/08/2020 800.00p 816.00p 790.00p 816.00p 17731
03/08/2020 784.00p 810.00p 784.00p 800.00p 19961
31/07/2020 790.00p 809.41p 790.00p 790.00p 21084
30/07/2020 818.00p 818.00p 790.00p 790.00p 33832
29/07/2020 810.00p 818.00p 784.00p 818.00p 13356
28/07/2020 792.00p 818.00p 792.00p 818.00p 260001
27/07/2020 780.00p 800.00p 780.00p 792.00p 59797
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

*Close Price adjusted for both dividends and splits