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
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
05/03/2020 892.00p 902.96p 886.00p 892.00p 36069
04/03/2020 878.00p 896.00p 878.00p 890.00p 54662
03/03/2020 864.00p 890.00p 864.00p 880.00p 203444
02/03/2020 888.00p 888.00p 844.00p 860.00p 90020
28/02/2020 902.00p 902.41p 854.00p 870.00p 148939
27/02/2020 940.00p 940.00p 900.00p 902.00p 69196
26/02/2020 936.00p 944.00p 928.00p 934.00p 45300
25/02/2020 942.00p 952.00p 936.00p 936.00p 100280
24/02/2020 962.00p 966.00p 932.00p 932.00p 42936
21/02/2020 970.00p 978.00p 968.20p 974.00p 76523
20/02/2020 970.00p 978.00p 970.00p 978.00p 18013
19/02/2020 970.00p 980.00p 970.00p 972.00p 17855
18/02/2020 970.00p 980.00p 970.00p 980.00p 60866
17/02/2020 978.00p 980.00p 970.00p 976.00p 34464
14/02/2020 980.00p 980.00p 967.26p 980.00p 45172
13/02/2020 978.00p 980.00p 962.00p 980.00p 26998
12/02/2020 980.00p 980.00p 963.59p 966.00p 63625
11/02/2020 968.00p 980.00p 958.00p 958.00p 56383
10/02/2020 982.00p 982.00p 966.00p 966.00p 57989
07/02/2020 978.00p 978.00p 966.00p 978.00p 41113
06/02/2020 982.00p 982.00p 972.00p 980.00p 30763
05/02/2020 972.00p 980.00p 962.00p 980.00p 27511
04/02/2020 942.00p 980.00p 930.75p 980.00p 51223
03/02/2020 976.00p 979.39p 924.00p 924.00p 88801
31/01/2020 992.00p 992.00p 966.00p 966.00p 23475
30/01/2020 990.00p 990.00p 976.00p 988.00p 23890
29/01/2020 986.00p 986.00p 976.00p 976.00p 21544
28/01/2020 978.00p 986.75p 974.00p 974.00p 36787
27/01/2020 990.00p 992.00p 976.00p 988.00p 45180
24/01/2020 976.00p 990.00p 970.00p 990.00p 41017
23/01/2020 1,005.00p 1,005.00p 962.00p 974.00p 109499
22/01/2020 988.00p 998.00p 986.00p 998.00p 62814
21/01/2020 1,010.00p 1,010.00p 986.00p 986.00p 29129
20/01/2020 988.00p 1,000.00p 988.00p 1,000.00p 20158
17/01/2020 1,000.00p 1,005.00p 990.00p 1,000.00p 78282
16/01/2020 1,000.00p 1,000.00p 986.00p 994.00p 42659
15/01/2020 1,000.00p 1,007.40p 986.00p 990.00p 60062
14/01/2020 1,005.00p 1,013.47p 998.00p 998.00p 117640
13/01/2020 998.00p 1,015.00p 986.00p 1,010.00p 29281
10/01/2020 998.00p 1,000.00p 990.00p 990.00p 53954
09/01/2020 998.00p 998.00p 987.24p 988.00p 51206
08/01/2020 986.00p 1,000.00p 986.00p 998.00p 40622
07/01/2020 1,000.00p 1,000.00p 984.00p 1,000.00p 42937
06/01/2020 1,005.00p 1,005.00p 994.00p 998.00p 40033
03/01/2020 1,005.00p 1,010.00p 990.00p 1,010.00p 24387
02/01/2020 998.00p 1,015.00p 990.50p 1,015.00p 50546
31/12/2019 994.00p 1,001.54p 984.00p 988.00p 36820
30/12/2019 1,010.00p 1,010.00p 998.00p 1,005.00p 30300
27/12/2019 992.00p 1,010.00p 992.00p 1,010.00p 19023
24/12/2019 990.00p 1,000.00p 988.00p 992.00p 27155
23/12/2019 994.00p 1,000.00p 984.00p 998.00p 27926
20/12/2019 986.00p 1,005.00p 980.00p 1,005.00p 93184
19/12/2019 990.00p 990.00p 982.00p 986.00p 45878
18/12/2019 982.00p 992.00p 980.00p 980.00p 91924
17/12/2019 986.00p 998.00p 974.00p 994.00p 91467
16/12/2019 984.00p 986.00p 976.00p 986.00p 64172
13/12/2019 968.00p 994.00p 968.00p 982.00p 119876
12/12/2019 952.00p 968.00p 942.00p 968.00p 89289
11/12/2019 972.00p 978.00p 940.00p 954.00p 77484
10/12/2019 994.00p 994.00p 972.00p 974.00p 57979
09/12/2019 972.00p 994.00p 971.02p 992.00p 292753
06/12/2019 960.00p 972.00p 958.00p 972.00p 297355
05/12/2019 960.00p 966.00p 954.00p 964.00p 37196
04/12/2019 954.00p 966.00p 948.00p 966.00p 162887
03/12/2019 950.00p 959.33p 946.00p 954.00p 40966
02/12/2019 958.00p 960.00p 946.00p 960.00p 37219
29/11/2019 952.00p 960.00p 944.00p 958.00p 47702
28/11/2019 940.00p 956.00p 930.00p 950.00p 265474
27/11/2019 940.00p 940.00p 930.00p 940.00p 46517
26/11/2019 938.00p 938.00p 934.00p 938.00p 52237
25/11/2019 936.00p 936.00p 930.00p 936.00p 62365
22/11/2019 928.00p 938.00p 928.00p 936.00p 57012
21/11/2019 930.00p 936.00p 926.00p 936.00p 60864
20/11/2019 924.00p 940.00p 924.00p 940.00p 30452
19/11/2019 936.00p 936.00p 926.00p 936.00p 76486
18/11/2019 932.00p 936.00p 922.00p 936.00p 127053
15/11/2019 932.00p 935.30p 922.00p 932.00p 56565
14/11/2019 934.00p 938.00p 924.00p 934.00p 31853
13/11/2019 942.00p 942.00p 928.00p 938.00p 175457
12/11/2019 940.00p 942.00p 930.00p 942.00p 46085
11/11/2019 934.00p 940.00p 922.00p 938.00p 24113
08/11/2019 936.00p 938.00p 930.00p 936.00p 66256
07/11/2019 930.00p 938.00p 930.00p 938.00p 26502
06/11/2019 934.00p 940.00p 932.00p 936.00p 71735
05/11/2019 938.00p 938.00p 930.00p 936.00p 43378
04/11/2019 932.00p 938.00p 932.00p 938.00p 59206
01/11/2019 936.00p 936.00p 928.00p 930.00p 50597
31/10/2019 936.00p 940.00p 930.00p 932.00p 90988
30/10/2019 914.00p 946.00p 914.00p 946.00p 1216926
29/10/2019 912.00p 920.00p 912.00p 917.00p 131935
28/10/2019 904.00p 914.00p 904.00p 912.00p 24789
25/10/2019 904.00p 908.00p 901.54p 908.00p 713174
24/10/2019 902.00p 902.00p 898.00p 900.00p 22449
23/10/2019 898.00p 904.00p 898.00p 904.00p 23530
22/10/2019 898.00p 906.00p 897.41p 901.00p 52556
21/10/2019 910.24p 910.24p 901.32p 905.00p 15487
18/10/2019 912.00p 912.00p 906.67p 912.00p 16118
17/10/2019 914.00p 914.00p 904.00p 912.00p 85358
16/10/2019 906.00p 913.00p 906.00p 910.00p 17472
15/10/2019 904.00p 912.90p 904.00p 904.00p 10481
14/10/2019 902.00p 910.00p 900.00p 902.00p 34451
11/10/2019 906.00p 910.00p 898.88p 900.00p 120879
10/10/2019 908.00p 911.34p 906.00p 906.00p 32405
09/10/2019 910.00p 912.00p 906.00p 910.00p 52165
08/10/2019 914.00p 914.00p 910.00p 914.00p 44201
07/10/2019 904.00p 916.00p 904.00p 914.00p 46633
04/10/2019 900.00p 906.00p 894.00p 906.00p 499213
03/10/2019 872.00p 902.40p 872.00p 899.00p 148881
02/10/2019 874.00p 874.00p 866.50p 872.00p 6514
01/10/2019 870.00p 874.00p 864.00p 868.00p 20688
30/09/2019 874.44p 874.44p 867.00p 867.00p 3335
27/09/2019 874.00p 874.00p 864.00p 874.00p 23195
26/09/2019 874.00p 874.00p 866.00p 870.00p 9265
25/09/2019 870.00p 874.00p 868.00p 874.00p 59814
24/09/2019 869.26p 872.44p 868.00p 871.00p 22495
23/09/2019 873.92p 874.44p 869.60p 873.00p 18091
20/09/2019 870.00p 874.00p 864.00p 874.00p 277312
19/09/2019 870.00p 872.00p 864.00p 872.00p 12451
18/09/2019 872.00p 872.00p 864.00p 872.00p 11129
17/09/2019 870.00p 872.00p 865.20p 872.00p 14327
16/09/2019 872.00p 872.00p 864.00p 872.00p 13426
13/09/2019 866.00p 880.00p 864.00p 874.00p 9364
12/09/2019 874.00p 876.00p 866.00p 876.00p 99651
11/09/2019 876.00p 876.00p 866.40p 876.00p 23419
10/09/2019 872.00p 876.00p 866.00p 872.00p 52213
09/09/2019 874.00p 876.00p 868.30p 874.00p 249901
06/09/2019 859.45p 872.72p 859.45p 872.00p 13244
05/09/2019 860.00p 868.70p 860.00p 862.00p 12828
04/09/2019 860.00p 866.00p 860.00p 865.00p 17736
03/09/2019 864.80p 869.00p 860.00p 869.00p 9505
02/09/2019 864.00p 868.75p 858.20p 864.00p 13338
30/08/2019 862.00p 869.00p 862.00p 866.00p 13922
29/08/2019 872.00p 872.00p 862.00p 868.00p 11924
28/08/2019 872.00p 878.00p 862.00p 868.00p 20941
27/08/2019 868.28p 873.00p 865.64p 873.00p 13148
23/08/2019 871.25p 873.00p 866.00p 873.00p 17074
22/08/2019 871.52p 873.00p 866.00p 872.00p 21054
21/08/2019 866.00p 871.00p 864.00p 871.00p 52514
20/08/2019 870.00p 874.00p 868.00p 872.00p 10207
19/08/2019 880.00p 880.00p 870.00p 875.00p 9767
16/08/2019 876.00p 877.90p 870.00p 876.00p 14374
15/08/2019 880.00p 880.00p 870.00p 878.00p 21282
14/08/2019 877.20p 882.90p 874.00p 878.00p 190258
13/08/2019 870.00p 881.60p 870.00p 870.00p 28006
12/08/2019 884.00p 884.00p 874.00p 874.00p 61795
09/08/2019 876.00p 880.00p 868.00p 874.00p 48843
08/08/2019 862.00p 878.00p 860.00p 872.00p 44792
07/08/2019 852.00p 866.00p 852.00p 862.00p 29687
06/08/2019 852.00p 858.20p 852.00p 858.00p 24977
05/08/2019 864.00p 868.80p 856.00p 858.00p 29741
02/08/2019 870.00p 878.00p 868.00p 870.00p 103126
01/08/2019 878.00p 882.00p 872.60p 881.00p 56849
31/07/2019 880.00p 882.08p 872.00p 876.00p 22182
30/07/2019 872.00p 886.00p 872.00p 882.00p 76024
29/07/2019 871.04p 876.50p 870.62p 875.00p 523517
26/07/2019 874.00p 875.00p 868.00p 871.00p 16324
25/07/2019 875.00p 875.71p 866.00p 873.00p 13630
24/07/2019 876.00p 876.00p 866.00p 873.00p 17261
23/07/2019 876.00p 876.00p 864.00p 872.00p 66905
22/07/2019 876.00p 876.00p 864.00p 868.00p 20434
19/07/2019 876.00p 876.00p 864.00p 872.00p 33552
18/07/2019 874.00p 874.00p 864.00p 870.00p 87449
17/07/2019 874.00p 874.00p 868.00p 874.00p 66129
16/07/2019 874.00p 876.00p 870.00p 874.00p 31402
15/07/2019 874.00p 876.00p 869.20p 873.00p 184095
12/07/2019 872.00p 874.00p 862.00p 874.00p 29204
11/07/2019 867.60p 871.40p 862.00p 868.00p 18122
10/07/2019 863.50p 869.33p 860.00p 863.00p 117032
09/07/2019 874.00p 876.00p 860.00p 864.00p 18924
08/07/2019 871.00p 880.00p 870.00p 871.00p 42989
05/07/2019 878.00p 878.00p 864.00p 871.00p 331814
04/07/2019 880.00p 880.00p 864.00p 868.00p 75157
03/07/2019 878.96p 880.00p 874.00p 877.00p 23722
02/07/2019 878.00p 882.80p 878.00p 878.00p 52825
01/07/2019 880.00p 884.00p 876.00p 879.00p 31565
28/06/2019 882.00p 882.40p 875.48p 880.00p 428275
27/06/2019 872.00p 882.00p 870.00p 878.00p 78736
26/06/2019 877.90p 877.90p 870.00p 877.00p 14155
25/06/2019 880.00p 880.00p 870.00p 880.00p 62287
24/06/2019 882.00p 882.00p 873.70p 882.00p 23880
21/06/2019 874.00p 886.00p 872.00p 886.00p 65585
20/06/2019 877.33p 882.72p 876.00p 882.00p 7538
19/06/2019 880.00p 880.00p 870.00p 876.00p 80134
18/06/2019 880.00p 882.00p 870.00p 876.00p 83336
17/06/2019 874.00p 880.30p 870.83p 874.00p 12569
14/06/2019 878.00p 882.00p 874.52p 878.00p 41441
13/06/2019 872.00p 880.00p 872.00p 880.00p 14348
12/06/2019 879.68p 880.67p 872.00p 877.00p 23914
11/06/2019 882.00p 882.00p 876.00p 878.00p 46182

*Close Price adjusted for both dividends and splits