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
28/02/2014 576.50p 584.00p 575.24p 584.00p 68781
27/02/2014 576.15p 577.34p 575.00p 576.00p 27320
26/02/2014 580.50p 582.00p 576.00p 581.00p 47955
25/02/2014 582.50p 583.00p 578.50p 582.00p 52099
24/02/2014 577.50p 585.35p 577.50p 583.00p 25182
21/02/2014 586.00p 586.00p 582.67p 586.00p 12073
20/02/2014 586.00p 586.00p 583.20p 586.00p 21666
19/02/2014 582.00p 586.50p 581.97p 586.50p 29332
18/02/2014 582.00p 582.00p 579.50p 582.00p 45443
17/02/2014 582.50p 586.50p 579.50p 579.50p 61029
14/02/2014 581.50p 581.50p 576.00p 581.50p 71297
13/02/2014 576.00p 581.00p 575.50p 576.00p 50984
12/02/2014 578.00p 579.50p 576.00p 578.00p 68055
11/02/2014 570.50p 577.97p 565.50p 576.00p 62621
10/02/2014 563.50p 571.21p 561.50p 565.50p 46748
07/02/2014 561.00p 563.00p 559.55p 563.00p 27782
06/02/2014 558.50p 560.00p 555.00p 560.00p 96086
05/02/2014 555.00p 559.50p 555.00p 555.00p 39583
04/02/2014 560.50p 563.25p 555.00p 555.00p 34544
03/02/2014 565.00p 565.00p 560.00p 560.00p 27156
31/01/2014 567.00p 567.00p 561.48p 563.50p 54788
30/01/2014 565.00p 567.00p 563.00p 563.00p 67398
29/01/2014 564.50p 565.00p 558.97p 565.00p 57771
28/01/2014 557.50p 564.50p 557.50p 560.00p 23387
27/01/2014 567.00p 569.00p 558.50p 560.50p 106139
24/01/2014 572.00p 580.00p 565.68p 567.00p 67883
23/01/2014 581.00p 584.01p 575.00p 580.00p 60598
22/01/2014 582.00p 585.94p 580.45p 582.25p 40497
21/01/2014 581.50p 587.00p 580.78p 587.00p 42723
20/01/2014 583.50p 588.48p 581.00p 583.00p 40542
17/01/2014 588.00p 588.00p 581.00p 581.00p 43028
16/01/2014 586.00p 588.50p 582.59p 585.50p 96090
15/01/2014 585.00p 587.88p 585.00p 586.00p 25960
14/01/2014 588.00p 588.00p 582.55p 585.00p 70339
13/01/2014 590.00p 590.00p 582.75p 588.00p 132667
10/01/2014 585.00p 589.50p 583.00p 585.00p 54155
09/01/2014 585.00p 590.00p 585.00p 585.00p 62280
08/01/2014 589.00p 592.25p 586.00p 586.00p 134877
07/01/2014 591.00p 596.35p 591.00p 591.00p 37497
06/01/2014 593.00p 593.96p 591.00p 591.00p 30302
03/01/2014 591.50p 594.50p 585.50p 591.50p 129806
02/01/2014 590.50p 598.00p 585.50p 585.50p 26384
31/12/2013 595.00p 599.00p 590.00p 595.00p 7346
30/12/2013 596.00p 599.50p 590.00p 590.00p 23423
27/12/2013 587.50p 597.50p 587.50p 597.50p 30008
24/12/2013 590.81p 596.50p 588.54p 592.25p 31732
23/12/2013 596.00p 597.00p 589.00p 595.00p 148738
20/12/2013 589.00p 594.50p 589.00p 590.00p 83738
19/12/2013 591.50p 596.00p 590.00p 590.00p 80628
18/12/2013 591.00p 591.50p 585.00p 586.50p 64476
17/12/2013 585.00p 593.00p 582.50p 585.00p 46068
16/12/2013 581.00p 584.50p 579.50p 582.50p 30976
13/12/2013 578.50p 586.00p 578.50p 585.00p 106092
12/12/2013 580.00p 583.45p 578.00p 579.50p 154841
11/12/2013 574.00p 581.83p 574.00p 578.00p 89357
10/12/2013 575.00p 579.50p 572.00p 579.50p 236065
09/12/2013 570.00p 575.00p 568.50p 575.00p 111366
06/12/2013 572.00p 572.00p 569.50p 570.00p 142034
05/12/2013 572.50p 572.50p 569.00p 571.50p 40963
04/12/2013 569.00p 571.00p 567.00p 567.00p 48452
03/12/2013 571.50p 571.50p 569.00p 569.00p 34731
02/12/2013 568.50p 573.00p 568.50p 569.00p 60854
29/11/2013 570.00p 573.00p 567.68p 569.00p 96453
28/11/2013 565.00p 568.00p 562.00p 568.00p 50732
27/11/2013 558.00p 565.50p 558.00p 565.50p 50477
26/11/2013 561.30p 564.10p 560.50p 562.50p 12149
25/11/2013 559.00p 564.40p 559.00p 562.25p 18916
22/11/2013 561.00p 561.65p 557.50p 560.25p 188492
21/11/2013 557.50p 559.68p 557.50p 557.50p 6140
20/11/2013 557.00p 561.00p 557.00p 557.50p 34387
19/11/2013 555.00p 561.46p 555.00p 557.50p 28205
18/11/2013 553.00p 561.45p 553.00p 556.00p 60943
15/11/2013 555.00p 562.00p 554.00p 557.50p 50777
14/11/2013 555.00p 557.42p 552.00p 555.00p 24651
13/11/2013 555.00p 560.55p 552.00p 552.00p 47916
12/11/2013 555.00p 559.25p 554.00p 556.00p 66897
11/11/2013 551.00p 562.00p 551.00p 554.00p 79699
08/11/2013 552.50p 555.07p 551.00p 551.00p 46969
07/11/2013 558.00p 560.00p 554.00p 555.00p 153366
06/11/2013 557.00p 560.50p 557.00p 558.00p 71949
05/11/2013 560.00p 560.95p 555.50p 560.00p 39708
04/11/2013 553.00p 560.96p 553.00p 555.50p 56794
01/11/2013 557.00p 557.44p 553.00p 555.00p 29797
31/10/2013 548.00p 557.58p 548.00p 555.00p 95698
30/10/2013 549.00p 552.30p 548.00p 548.00p 55021
29/10/2013 546.00p 554.02p 546.00p 549.00p 52910
28/10/2013 550.00p 552.00p 547.00p 547.00p 44990
25/10/2013 545.00p 548.00p 544.00p 546.00p 63436
24/10/2013 545.00p 548.00p 542.00p 545.00p 54636
23/10/2013 545.00p 549.81p 541.50p 542.00p 48981
22/10/2013 541.00p 550.00p 539.04p 545.00p 90688
21/10/2013 533.50p 544.00p 533.00p 541.50p 101028
18/10/2013 532.00p 540.00p 532.00p 539.00p 116258
17/10/2013 532.00p 534.35p 529.00p 532.00p 25208
16/10/2013 531.50p 532.00p 529.00p 529.00p 27904
15/10/2013 527.00p 531.00p 527.00p 530.00p 45465
14/10/2013 526.00p 531.40p 526.00p 527.00p 22374
11/10/2013 523.00p 530.50p 523.00p 526.50p 62642
10/10/2013 521.00p 525.00p 521.00p 523.00p 75828
09/10/2013 523.00p 523.50p 521.00p 521.00p 56618
08/10/2013 526.50p 528.06p 523.00p 523.00p 73645
07/10/2013 530.00p 532.50p 525.00p 526.00p 27120
04/10/2013 530.00p 535.00p 525.50p 527.00p 50717
03/10/2013 530.00p 532.50p 527.00p 527.00p 42510
02/10/2013 530.00p 530.00p 526.00p 530.00p 31575
01/10/2013 535.00p 535.00p 525.00p 525.00p 42454
30/09/2013 539.50p 539.50p 531.50p 532.00p 50559
27/09/2013 530.50p 538.40p 530.50p 536.00p 25741
26/09/2013 531.50p 536.40p 529.90p 530.50p 58886
25/09/2013 530.00p 535.00p 526.98p 530.00p 94251
24/09/2013 513.00p 515.62p 508.00p 512.00p 40081
23/09/2013 510.00p 511.97p 508.00p 508.00p 74265
20/09/2013 506.50p 515.00p 506.00p 515.00p 35157
19/09/2013 507.50p 511.00p 504.00p 507.00p 47613
18/09/2013 503.50p 507.00p 500.00p 500.00p 49221
17/09/2013 504.50p 507.00p 503.00p 507.00p 36526
16/09/2013 494.75p 507.00p 490.44p 507.00p 86079
13/09/2013 491.00p 493.00p 488.50p 493.00p 18070
12/09/2013 489.75p 491.00p 487.25p 488.50p 32152
11/09/2013 486.00p 489.75p 482.75p 486.00p 56159
10/09/2013 485.00p 485.00p 479.00p 485.00p 26196
09/09/2013 480.00p 481.75p 478.69p 479.00p 50217
06/09/2013 480.00p 480.25p 478.00p 479.00p 88735
05/09/2013 480.00p 482.38p 479.00p 479.00p 36384
04/09/2013 481.00p 484.56p 479.00p 482.00p 87736
03/09/2013 481.00p 484.25p 479.00p 479.00p 42526
02/09/2013 484.95p 487.00p 478.00p 487.00p 10942
30/08/2013 480.00p 480.00p 478.00p 478.00p 16961
29/08/2013 480.00p 480.00p 477.00p 477.00p 46672
28/08/2013 480.00p 483.00p 479.25p 480.00p 86499
27/08/2013 485.00p 485.25p 480.95p 481.00p 52191
23/08/2013 485.00p 492.50p 483.00p 483.00p 144717
22/08/2013 486.00p 486.00p 484.00p 484.00p 38616
21/08/2013 488.00p 490.50p 484.00p 485.00p 74171
20/08/2013 488.25p 492.25p 485.75p 487.00p 83895
19/08/2013 489.00p 489.00p 487.00p 487.00p 45068
16/08/2013 488.25p 490.00p 487.50p 487.50p 26483
15/08/2013 490.00p 491.00p 487.85p 490.00p 21686
14/08/2013 492.00p 492.00p 490.25p 491.00p 38203
13/08/2013 491.50p 494.75p 491.00p 491.00p 20115
12/08/2013 495.00p 495.10p 490.47p 494.00p 36611
09/08/2013 490.00p 494.50p 489.75p 490.00p 59249
08/08/2013 488.00p 494.48p 486.60p 490.00p 58679
07/08/2013 490.00p 490.00p 486.50p 487.75p 34373
06/08/2013 489.00p 493.41p 487.00p 489.00p 83107
05/08/2013 488.00p 489.75p 486.75p 488.00p 64352
02/08/2013 487.50p 491.06p 486.50p 488.00p 71932
01/08/2013 488.00p 490.75p 487.00p 487.00p 68050
31/07/2013 490.00p 490.25p 488.50p 489.00p 15960
30/07/2013 490.00p 491.50p 489.00p 489.00p 80291
29/07/2013 488.00p 493.75p 488.00p 490.00p 138212
26/07/2013 485.00p 494.25p 485.00p 490.00p 132029
25/07/2013 486.00p 487.75p 484.00p 486.00p 230384
24/07/2013 487.00p 489.51p 487.00p 487.00p 70888
23/07/2013 484.00p 488.00p 484.00p 487.00p 143504
22/07/2013 487.00p 488.00p 484.00p 484.00p 39288
19/07/2013 489.00p 490.00p 487.00p 487.00p 15534
18/07/2013 487.00p 492.00p 487.00p 489.00p 26902
17/07/2013 487.00p 490.00p 487.00p 490.00p 10655
16/07/2013 490.00p 493.00p 487.00p 489.00p 43393
15/07/2013 492.00p 493.50p 490.00p 491.00p 30360
12/07/2013 496.00p 497.50p 490.00p 493.00p 29382
11/07/2013 494.00p 494.50p 493.00p 494.00p 34377
10/07/2013 495.00p 497.25p 493.63p 494.00p 21461
09/07/2013 496.00p 497.40p 494.50p 495.00p 55170
08/07/2013 490.00p 498.00p 490.00p 496.00p 77227
05/07/2013 497.00p 498.00p 491.00p 497.00p 62775
04/07/2013 492.75p 495.00p 488.25p 495.00p 25658
03/07/2013 485.00p 486.94p 483.50p 485.00p 21443
02/07/2013 486.00p 492.00p 485.00p 485.00p 29561
01/07/2013 482.50p 486.00p 482.50p 484.75p 10349
28/06/2013 486.00p 486.00p 481.75p 483.50p 52608
27/06/2013 483.00p 486.00p 481.00p 481.75p 33344
26/06/2013 484.50p 485.00p 481.75p 482.00p 36944
25/06/2013 491.00p 491.66p 483.00p 483.00p 75687
24/06/2013 490.41p 492.50p 488.50p 489.87p 8765
21/06/2013 488.25p 493.90p 488.25p 492.25p 15915
20/06/2013 488.00p 493.90p 488.00p 490.12p 8817
19/06/2013 488.00p 493.75p 488.00p 488.00p 14906
18/06/2013 488.00p 490.00p 488.00p 489.00p 30615
17/06/2013 487.30p 489.00p 487.00p 487.50p 26326
14/06/2013 489.50p 491.00p 487.00p 488.00p 21413
13/06/2013 488.00p 489.69p 488.00p 488.50p 26449
12/06/2013 490.00p 494.75p 487.75p 489.00p 45625
11/06/2013 488.12p 489.00p 487.00p 488.50p 9732
10/06/2013 487.00p 495.75p 486.00p 487.00p 71672
07/06/2013 495.00p 495.00p 486.00p 486.00p 23950
06/06/2013 496.75p 496.75p 488.00p 488.00p 32615
05/06/2013 490.00p 496.00p 488.25p 492.00p 36555
04/06/2013 491.00p 495.00p 491.00p 493.50p 104931
03/06/2013 496.25p 496.25p 490.25p 494.00p 32491
31/05/2013 496.75p 496.75p 491.75p 495.00p 69188
30/05/2013 494.00p 495.00p 493.00p 494.50p 25757
29/05/2013 487.00p 497.00p 487.00p 493.00p 120379
28/05/2013 495.00p 498.01p 492.00p 497.00p 68100
24/05/2013 493.00p 497.50p 491.00p 493.00p 31897
23/05/2013 495.00p 495.00p 493.00p 495.00p 25962
22/05/2013 495.00p 499.00p 495.00p 495.00p 79642
21/05/2013 495.00p 503.50p 493.74p 495.00p 51740
20/05/2013 495.00p 502.68p 495.00p 495.00p 39396

*Close Price adjusted for both dividends and splits