Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
ICG Enterprise Trust (ICGT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/10/2021 | 1,182.00p | 1,196.00p | 1,178.00p | 1,180.00p | 49552 |
| 01/10/2021 | 1,162.00p | 1,188.00p | 1,160.00p | 1,188.00p | 52529 |
| 30/09/2021 | 1,206.00p | 1,214.00p | 1,173.00p | 1,174.00p | 71112 |
| 29/09/2021 | 1,182.00p | 1,214.00p | 1,182.00p | 1,202.00p | 248600 |
| 28/09/2021 | 1,188.00p | 1,203.30p | 1,182.00p | 1,182.00p | 54159 |
| 27/09/2021 | 1,196.00p | 1,196.00p | 1,188.76p | 1,194.00p | 14329 |
| 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 |
*Close Price adjusted for both dividends and splits