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
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
23/12/2020 886.00p 908.00p 882.05p 908.00p 34933
22/12/2020 884.00p 891.60p 884.00p 884.00p 25917
21/12/2020 900.00p 910.00p 864.00p 880.00p 103434
18/12/2020 910.00p 932.00p 880.00p 894.00p 142352
17/12/2020 898.00p 930.00p 891.03p 930.00p 52993
16/12/2020 892.00p 900.00p 890.00p 898.00p 117569
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

*Close Price adjusted for both dividends and splits