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
24/07/2015 590.00p 592.67p 584.00p 584.00p 26588
23/07/2015 589.00p 595.00p 585.60p 595.00p 25716
22/07/2015 587.00p 587.60p 582.00p 582.00p 15022
21/07/2015 587.00p 588.50p 580.89p 588.00p 16877
20/07/2015 589.00p 589.00p 580.00p 589.00p 13318
17/07/2015 585.74p 588.40p 577.00p 584.50p 11282
16/07/2015 575.00p 586.00p 573.00p 583.00p 18773
15/07/2015 580.00p 580.00p 573.00p 580.00p 5949
14/07/2015 575.00p 580.00p 573.00p 577.50p 38969
13/07/2015 580.00p 580.00p 573.00p 575.00p 20477
10/07/2015 580.00p 580.00p 573.88p 580.00p 13639
09/07/2015 577.50p 577.50p 575.00p 577.50p 8956
08/07/2015 578.00p 578.00p 574.00p 577.00p 44418
07/07/2015 573.00p 583.00p 571.05p 573.00p 17701
06/07/2015 572.00p 583.00p 572.00p 583.00p 216434
03/07/2015 580.00p 584.27p 575.50p 575.50p 13229
02/07/2015 586.00p 587.00p 582.50p 583.75p 17082
01/07/2015 585.00p 587.00p 580.10p 585.00p 9505
30/06/2015 583.00p 587.50p 580.00p 584.00p 36143
29/06/2015 591.00p 591.00p 578.92p 587.50p 9701
26/06/2015 592.50p 594.14p 586.50p 590.50p 17720
25/06/2015 596.00p 597.00p 586.00p 597.00p 16271
24/06/2015 590.50p 598.85p 585.00p 590.50p 11846
23/06/2015 593.00p 599.39p 585.00p 585.00p 58342
22/06/2015 599.00p 599.00p 595.50p 598.50p 19820
19/06/2015 594.50p 605.00p 593.94p 605.00p 303113
18/06/2015 586.00p 594.00p 583.57p 594.00p 30180
17/06/2015 581.50p 590.00p 577.05p 590.00p 42551
16/06/2015 576.50p 584.00p 576.50p 581.50p 12580
15/06/2015 584.00p 584.00p 576.00p 577.00p 24585
12/06/2015 585.50p 585.50p 577.50p 579.00p 23097
11/06/2015 584.00p 584.15p 576.00p 577.00p 37790
10/06/2015 581.00p 583.60p 576.50p 579.50p 47185
09/06/2015 581.50p 585.00p 576.00p 577.00p 26985
08/06/2015 579.50p 583.00p 576.07p 582.00p 40997
05/06/2015 580.50p 581.50p 571.00p 573.50p 109823
04/06/2015 571.50p 582.15p 571.50p 573.50p 28610
03/06/2015 580.00p 580.17p 572.00p 576.50p 120882
02/06/2015 576.00p 580.00p 572.13p 575.00p 21730
01/06/2015 573.00p 577.52p 571.58p 575.50p 28858
29/05/2015 577.50p 577.50p 573.00p 575.50p 30456
28/05/2015 578.00p 579.00p 572.58p 578.00p 26812
27/05/2015 587.50p 590.00p 581.75p 590.00p 26117
26/05/2015 587.00p 589.25p 580.00p 589.00p 30569
22/05/2015 584.00p 588.00p 580.28p 588.00p 25222
21/05/2015 580.78p 584.25p 577.59p 584.25p 25707
20/05/2015 580.50p 585.00p 576.00p 585.00p 75517
19/05/2015 580.50p 581.00p 575.00p 578.00p 109392
18/05/2015 575.00p 581.00p 574.50p 581.00p 22866
15/05/2015 575.00p 580.50p 572.50p 575.00p 41215
14/05/2015 581.00p 581.00p 575.00p 581.00p 53896
13/05/2015 581.00p 581.00p 572.50p 579.00p 273001
12/05/2015 573.00p 581.00p 571.50p 581.00p 763364
11/05/2015 577.50p 581.00p 573.00p 581.00p 240656
08/05/2015 573.00p 578.00p 571.85p 578.00p 25147
07/05/2015 573.00p 574.75p 568.00p 570.00p 51498
06/05/2015 573.00p 576.41p 569.00p 572.00p 60001
05/05/2015 569.00p 578.82p 569.00p 571.00p 63774
01/05/2015 584.00p 584.00p 571.00p 572.00p 42683
30/04/2015 578.00p 579.50p 573.06p 578.00p 40168
29/04/2015 572.00p 577.75p 572.00p 575.00p 148623
28/04/2015 579.50p 581.26p 573.50p 575.00p 39984
27/04/2015 573.50p 583.00p 573.00p 577.00p 39057
24/04/2015 576.00p 581.90p 572.50p 574.50p 21050
23/04/2015 580.00p 583.25p 573.00p 573.00p 98599
22/04/2015 580.50p 582.83p 580.00p 581.00p 49162
21/04/2015 580.00p 587.00p 580.00p 587.00p 27816
20/04/2015 580.50p 583.50p 580.00p 580.00p 17950
17/04/2015 587.50p 588.00p 580.00p 580.00p 61389
16/04/2015 583.00p 589.00p 583.00p 583.00p 35206
15/04/2015 585.00p 589.42p 583.00p 583.00p 36692
14/04/2015 587.50p 589.98p 585.00p 585.00p 25413
13/04/2015 589.50p 591.62p 587.00p 589.75p 46245
10/04/2015 587.50p 595.50p 585.50p 585.50p 135127
09/04/2015 596.00p 596.00p 589.00p 589.00p 35325
08/04/2015 593.50p 595.00p 587.50p 588.00p 32487
07/04/2015 588.00p 592.00p 585.50p 592.00p 69770
02/04/2015 590.00p 591.00p 586.00p 589.50p 42254
01/04/2015 586.00p 588.50p 586.00p 588.50p 69514
31/03/2015 592.50p 592.50p 583.32p 585.00p 195850
30/03/2015 593.50p 593.50p 580.50p 586.00p 44991
27/03/2015 585.00p 588.88p 581.44p 584.00p 48962
26/03/2015 582.00p 587.00p 578.79p 587.00p 60119
25/03/2015 588.50p 588.56p 577.90p 585.00p 79332
24/03/2015 576.00p 582.80p 576.00p 579.50p 42333
23/03/2015 584.50p 584.50p 572.00p 579.00p 407352
20/03/2015 582.00p 582.00p 576.49p 582.00p 24603
19/03/2015 577.50p 582.94p 577.00p 577.00p 56737
18/03/2015 578.00p 583.50p 574.00p 577.00p 94628
17/03/2015 575.00p 583.50p 574.00p 583.50p 28593
16/03/2015 579.00p 579.14p 572.00p 579.00p 40272
13/03/2015 575.00p 576.22p 573.00p 574.00p 30701
12/03/2015 576.50p 579.62p 574.51p 575.00p 23876
11/03/2015 576.60p 577.80p 574.00p 576.00p 8214
10/03/2015 575.50p 579.10p 573.00p 577.00p 22058
09/03/2015 575.00p 579.50p 575.00p 575.00p 82906
06/03/2015 575.00p 577.86p 575.00p 575.00p 25776
05/03/2015 579.00p 579.00p 569.21p 574.00p 37143
04/03/2015 568.00p 579.50p 568.00p 571.00p 33113
03/03/2015 572.00p 579.54p 570.00p 570.50p 48146
02/03/2015 567.00p 575.00p 567.00p 570.00p 33784
27/02/2015 564.50p 575.00p 564.00p 569.00p 172278
26/02/2015 564.50p 568.52p 563.42p 564.00p 18923
25/02/2015 567.00p 567.00p 563.50p 567.00p 134039
24/02/2015 563.00p 565.00p 563.00p 563.50p 31102
23/02/2015 565.00p 566.66p 563.00p 563.00p 22646
20/02/2015 563.00p 568.83p 562.00p 562.00p 37327
19/02/2015 562.00p 570.00p 562.00p 568.00p 72136
18/02/2015 568.00p 570.00p 565.00p 565.00p 50729
17/02/2015 570.00p 571.50p 568.00p 568.00p 103973
16/02/2015 572.50p 582.50p 570.00p 570.00p 27029
13/02/2015 573.00p 583.50p 570.00p 574.50p 37732
12/02/2015 585.00p 585.00p 572.00p 572.00p 23768
11/02/2015 581.50p 584.50p 572.50p 572.50p 47590
10/02/2015 583.00p 583.00p 573.15p 575.50p 18932
09/02/2015 570.50p 577.25p 567.57p 572.00p 80451
06/02/2015 572.00p 575.86p 570.00p 570.00p 21568
05/02/2015 575.82p 580.00p 572.29p 576.00p 30567
04/02/2015 572.00p 575.00p 571.00p 575.00p 40332
03/02/2015 580.50p 580.50p 571.59p 575.00p 25345
02/02/2015 575.00p 575.00p 571.54p 573.00p 15646
30/01/2015 574.00p 575.00p 571.05p 575.00p 60455
29/01/2015 572.84p 575.00p 572.03p 573.50p 13241
28/01/2015 575.00p 575.00p 572.00p 573.50p 21917
27/01/2015 575.00p 576.74p 572.01p 575.00p 27313
26/01/2015 575.50p 580.05p 575.00p 580.00p 12000
23/01/2015 580.50p 580.50p 573.44p 580.50p 8406
22/01/2015 573.00p 574.25p 571.50p 573.75p 26615
21/01/2015 576.00p 578.57p 574.00p 575.00p 42487
20/01/2015 579.50p 584.00p 575.48p 584.00p 43395
19/01/2015 575.50p 578.39p 573.22p 574.00p 51648
16/01/2015 577.00p 580.00p 573.50p 580.00p 27258
15/01/2015 577.00p 581.89p 575.50p 577.00p 13720
14/01/2015 580.50p 580.50p 576.10p 579.00p 23175
13/01/2015 583.50p 588.00p 580.88p 585.00p 14798
12/01/2015 590.50p 592.97p 585.00p 590.00p 35256
09/01/2015 592.00p 593.00p 586.64p 593.00p 15516
08/01/2015 569.50p 592.50p 569.50p 590.25p 69586
07/01/2015 563.50p 572.50p 563.50p 569.50p 22939
06/01/2015 571.50p 572.08p 562.50p 565.00p 39046
05/01/2015 572.00p 572.00p 563.50p 572.00p 14486
02/01/2015 566.00p 572.00p 562.50p 562.50p 21841
31/12/2014 564.42p 567.00p 563.40p 565.00p 14580
30/12/2014 567.00p 567.00p 562.50p 567.00p 5649
29/12/2014 567.50p 568.00p 562.00p 568.00p 20772
24/12/2014 564.53p 567.50p 564.00p 564.00p 8931
23/12/2014 563.00p 565.26p 558.50p 564.00p 36995
22/12/2014 559.50p 565.08p 559.50p 560.00p 33774
19/12/2014 559.50p 567.00p 554.61p 558.00p 35186
18/12/2014 555.00p 559.00p 554.50p 556.50p 9430
17/12/2014 560.00p 560.00p 552.50p 554.00p 68497
16/12/2014 553.00p 561.50p 552.00p 561.50p 55929
15/12/2014 562.00p 562.00p 553.00p 556.00p 60983
12/12/2014 556.50p 564.50p 555.00p 555.00p 53136
11/12/2014 565.00p 565.80p 558.00p 558.00p 53082
10/12/2014 567.50p 570.50p 562.00p 562.00p 9062
09/12/2014 562.50p 565.00p 558.50p 564.00p 24193
08/12/2014 563.50p 566.35p 560.00p 562.00p 36824
05/12/2014 572.00p 572.00p 562.32p 570.00p 18906
04/12/2014 562.50p 565.25p 562.00p 562.00p 24758
03/12/2014 568.00p 568.00p 562.00p 564.75p 98037
02/12/2014 569.50p 570.00p 565.72p 567.00p 36711
01/12/2014 568.86p 571.00p 566.00p 567.75p 11370
28/11/2014 572.00p 572.00p 563.00p 571.00p 18706
27/11/2014 565.50p 571.50p 564.00p 569.50p 63914
26/11/2014 563.00p 572.00p 562.00p 565.50p 37592
25/11/2014 568.50p 568.50p 560.49p 564.50p 52119
24/11/2014 560.49p 568.07p 560.00p 564.25p 19846
21/11/2014 566.50p 567.75p 560.00p 560.50p 52852
20/11/2014 566.50p 571.50p 566.50p 566.50p 7656
19/11/2014 572.00p 573.35p 568.00p 569.50p 43550
18/11/2014 570.00p 575.50p 570.00p 570.00p 10906
17/11/2014 577.50p 577.50p 570.00p 570.00p 52051
14/11/2014 575.50p 575.50p 571.00p 571.00p 31823
13/11/2014 572.60p 575.86p 571.50p 574.25p 29493
12/11/2014 571.50p 576.50p 571.50p 573.00p 34759
11/11/2014 571.00p 577.00p 571.00p 572.00p 42293
10/11/2014 572.00p 577.85p 572.00p 577.50p 24533
07/11/2014 574.50p 575.00p 571.00p 571.00p 19796
06/11/2014 573.00p 574.60p 571.00p 571.00p 34814
05/11/2014 574.50p 575.00p 572.50p 575.00p 52779
04/11/2014 577.50p 578.00p 570.50p 575.00p 34798
03/11/2014 568.00p 576.51p 568.00p 570.50p 65949
31/10/2014 577.00p 577.00p 571.00p 573.00p 53103
30/10/2014 576.00p 576.00p 569.00p 570.50p 10777
29/10/2014 574.00p 574.50p 568.80p 570.00p 18013
28/10/2014 575.00p 575.00p 570.00p 570.00p 28559
27/10/2014 574.50p 575.00p 572.00p 574.00p 22866
24/10/2014 568.00p 576.80p 568.00p 571.00p 30380
23/10/2014 575.00p 577.50p 573.00p 577.50p 8049
22/10/2014 565.00p 572.00p 563.52p 570.00p 36950
21/10/2014 558.50p 560.00p 553.50p 560.00p 37391
20/10/2014 560.00p 563.00p 553.80p 559.00p 24504
17/10/2014 542.50p 560.00p 542.50p 560.00p 45222
16/10/2014 548.00p 553.47p 536.10p 547.00p 65180
15/10/2014 557.50p 562.50p 548.00p 550.00p 46029
14/10/2014 563.00p 566.28p 556.50p 565.00p 21385
13/10/2014 568.00p 569.50p 563.50p 563.50p 36038
10/10/2014 570.50p 574.60p 568.75p 570.00p 71928
09/10/2014 579.00p 579.00p 573.00p 578.50p 39651

*Close Price adjusted for both dividends and splits