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
28/02/2013 467.00p 468.70p 463.00p 463.00p 41672
27/02/2013 465.00p 470.11p 464.50p 466.00p 35669
26/02/2013 458.25p 468.61p 456.25p 466.50p 47411
25/02/2013 472.75p 473.00p 461.00p 461.00p 20390
22/02/2013 472.00p 472.25p 461.50p 461.50p 8542
21/02/2013 470.00p 472.75p 461.25p 470.00p 14589
20/02/2013 470.00p 473.00p 464.50p 470.00p 68905
19/02/2013 467.00p 470.97p 463.00p 464.50p 16325
18/02/2013 452.00p 468.05p 450.89p 467.75p 61959
15/02/2013 447.75p 451.00p 447.75p 451.00p 120676
14/02/2013 445.25p 449.92p 444.00p 448.00p 27044
13/02/2013 448.25p 452.50p 443.17p 444.00p 113048
12/02/2013 451.25p 452.62p 445.00p 445.50p 47528
11/02/2013 452.25p 458.00p 445.00p 448.00p 42171
08/02/2013 460.00p 462.50p 453.11p 458.00p 101913
07/02/2013 467.50p 468.92p 460.00p 460.00p 19330
06/02/2013 472.25p 476.08p 467.00p 467.00p 30011
05/02/2013 480.00p 484.00p 472.00p 472.00p 33953
04/02/2013 483.50p 483.50p 478.25p 481.25p 32968
01/02/2013 485.00p 487.69p 478.36p 482.50p 24437
31/01/2013 487.75p 489.25p 485.21p 487.00p 36105
30/01/2013 490.00p 491.00p 487.50p 489.25p 25285
29/01/2013 485.00p 490.00p 485.00p 490.00p 19236
28/01/2013 483.75p 486.60p 482.00p 482.50p 28980
25/01/2013 480.82p 484.00p 480.75p 484.00p 11452
24/01/2013 475.61p 481.80p 475.61p 481.75p 10881
23/01/2013 477.25p 482.75p 473.00p 476.00p 75771
22/01/2013 471.50p 476.00p 467.00p 476.00p 34609
21/01/2013 464.00p 471.05p 463.25p 467.00p 26615
18/01/2013 458.00p 465.00p 458.00p 465.00p 16663
17/01/2013 458.00p 460.80p 456.16p 459.50p 41116
16/01/2013 457.50p 461.75p 455.50p 455.50p 23201
15/01/2013 458.50p 461.32p 457.50p 457.50p 13834
14/01/2013 460.00p 465.00p 453.00p 453.00p 35812
11/01/2013 461.00p 465.25p 459.00p 465.00p 25536
10/01/2013 460.25p 460.25p 458.39p 459.50p 23786
09/01/2013 457.00p 459.75p 457.00p 458.50p 18895
08/01/2013 458.75p 459.00p 456.25p 459.00p 24359
07/01/2013 459.00p 459.00p 454.25p 455.00p 18985
04/01/2013 455.00p 459.00p 453.00p 459.00p 31307
03/01/2013 451.75p 458.00p 445.00p 452.00p 46410
02/01/2013 447.00p 452.00p 443.00p 452.00p 8537
31/12/2012 442.50p 446.00p 440.11p 443.00p 6272
28/12/2012 442.50p 446.00p 442.00p 442.50p 25881
27/12/2012 445.00p 447.00p 443.11p 445.00p 19940
24/12/2012 447.00p 447.00p 443.25p 445.13p 22567
21/12/2012 447.00p 452.00p 443.25p 452.00p 21408
20/12/2012 445.00p 447.00p 444.82p 445.00p 31160
19/12/2012 445.00p 445.00p 442.00p 445.00p 51713
18/12/2012 440.50p 445.00p 440.50p 443.50p 5358
17/12/2012 443.25p 446.89p 440.50p 440.50p 12232
14/12/2012 447.75p 447.75p 443.00p 443.00p 7327
13/12/2012 443.25p 447.75p 441.00p 441.00p 111810
12/12/2012 444.00p 448.75p 443.00p 443.00p 140215
11/12/2012 449.75p 450.00p 444.40p 447.00p 22946
10/12/2012 427.00p 450.00p 427.00p 450.00p 57476
07/12/2012 427.00p 430.60p 427.00p 428.00p 12626
06/12/2012 425.00p 430.75p 425.00p 428.38p 13171
05/12/2012 425.00p 425.00p 423.11p 424.00p 11888
04/12/2012 424.53p 424.59p 420.25p 423.00p 32265
03/12/2012 421.00p 424.69p 420.25p 421.00p 38832
30/11/2012 422.25p 422.25p 421.00p 422.25p 23480
29/11/2012 419.50p 424.64p 419.25p 423.00p 37764
28/11/2012 426.90p 426.90p 419.13p 422.50p 47709
27/11/2012 419.50p 426.75p 419.00p 420.50p 40858
26/11/2012 420.00p 421.89p 419.25p 420.00p 37163
23/11/2012 421.72p 421.72p 419.46p 420.75p 7703
22/11/2012 428.00p 428.00p 419.25p 421.62p 13463
21/11/2012 427.75p 427.75p 419.25p 421.00p 37416
20/11/2012 420.00p 422.50p 418.00p 420.00p 147024
19/11/2012 418.25p 420.00p 418.00p 419.25p 30363
16/11/2012 419.00p 425.90p 418.28p 420.00p 23518
15/11/2012 425.05p 425.90p 418.00p 422.00p 25865
14/11/2012 419.75p 425.46p 419.50p 420.00p 17630
13/11/2012 419.25p 422.28p 418.00p 418.50p 26709
12/11/2012 426.75p 426.75p 418.48p 423.00p 2920
09/11/2012 427.50p 427.50p 418.36p 425.00p 52387
08/11/2012 420.00p 424.80p 419.00p 420.13p 34004
07/11/2012 423.00p 423.00p 419.50p 420.50p 32666
06/11/2012 421.80p 426.64p 421.25p 421.50p 23407
05/11/2012 421.25p 428.00p 421.00p 424.38p 23114
02/11/2012 424.00p 429.00p 423.80p 429.00p 75170
01/11/2012 421.00p 423.00p 419.00p 423.00p 7915
31/10/2012 417.75p 420.00p 417.50p 418.50p 37161
30/10/2012 418.00p 418.30p 413.11p 415.75p 6591
29/10/2012 411.10p 417.05p 410.25p 412.50p 22856
26/10/2012 415.00p 415.00p 410.96p 413.75p 19094
25/10/2012 411.01p 415.00p 410.50p 415.00p 16476
24/10/2012 416.35p 416.50p 411.01p 412.75p 17408
23/10/2012 415.75p 415.75p 410.74p 415.00p 21619
22/10/2012 410.50p 414.80p 410.50p 413.00p 21765
19/10/2012 415.00p 416.00p 410.36p 416.00p 34711
18/10/2012 410.50p 415.98p 410.50p 413.12p 16393
17/10/2012 406.25p 414.64p 406.25p 410.00p 11242
16/10/2012 405.50p 411.75p 405.25p 410.75p 13973
15/10/2012 402.50p 411.00p 402.50p 408.37p 10132
12/10/2012 409.00p 410.00p 402.00p 410.00p 19985
11/10/2012 408.75p 409.00p 402.25p 409.00p 13754
10/10/2012 406.00p 408.25p 403.66p 405.75p 16645
09/10/2012 403.67p 408.09p 402.80p 405.00p 12112
08/10/2012 405.50p 409.00p 400.58p 409.00p 41684
05/10/2012 396.00p 410.00p 396.00p 405.00p 50100
04/10/2012 396.00p 396.00p 394.00p 396.00p 21350
03/10/2012 395.00p 396.00p 392.00p 396.00p 40427
02/10/2012 392.00p 394.80p 392.00p 393.50p 18122
01/10/2012 392.50p 392.50p 391.11p 392.50p 15380
28/09/2012 390.00p 392.50p 389.10p 392.00p 45024
27/09/2012 390.00p 392.00p 388.00p 392.00p 29404
26/09/2012 391.24p 391.24p 388.00p 389.00p 13905
25/09/2012 387.00p 391.00p 386.99p 391.00p 39657
24/09/2012 384.00p 390.00p 382.31p 390.00p 30936
21/09/2012 386.50p 388.00p 385.00p 388.00p 20514
20/09/2012 385.00p 388.75p 385.00p 385.00p 19662
19/09/2012 387.25p 388.63p 384.11p 387.00p 5236
18/09/2012 385.00p 385.25p 384.00p 385.00p 83078
17/09/2012 385.25p 389.64p 384.00p 385.00p 29052
14/09/2012 385.25p 388.75p 373.75p 385.00p 41127
13/09/2012 383.00p 387.00p 380.47p 387.00p 361648
12/09/2012 386.00p 386.00p 379.00p 379.00p 34030
11/09/2012 383.00p 384.25p 381.00p 383.00p 50813
10/09/2012 385.00p 385.50p 381.25p 383.00p 39469
07/09/2012 381.25p 385.40p 380.36p 383.50p 11808
06/09/2012 381.00p 383.00p 378.67p 380.00p 54995
05/09/2012 380.25p 383.00p 378.75p 380.00p 24476
04/09/2012 380.00p 383.09p 376.75p 380.00p 73111
03/09/2012 383.16p 383.16p 379.00p 382.50p 12778
31/08/2012 381.25p 385.25p 380.00p 385.25p 57240
30/08/2012 380.00p 384.00p 376.48p 383.00p 43249
29/08/2012 385.00p 385.00p 381.44p 383.00p 93348
28/08/2012 385.00p 385.51p 380.73p 385.00p 19240
24/08/2012 386.00p 387.04p 382.36p 385.25p 139046
23/08/2012 385.00p 387.00p 383.00p 384.50p 20029
22/08/2012 385.00p 385.00p 379.00p 382.00p 47446
21/08/2012 382.00p 385.00p 382.00p 385.00p 1601
20/08/2012 387.00p 387.50p 383.00p 383.00p 64362
17/08/2012 382.00p 386.75p 382.00p 386.75p 28775
16/08/2012 388.50p 388.50p 379.01p 384.50p 35342
15/08/2012 385.00p 385.00p 384.00p 385.00p 7779
14/08/2012 382.00p 383.60p 378.60p 382.00p 31180
13/08/2012 381.00p 384.50p 378.11p 382.25p 32293
10/08/2012 380.00p 382.00p 378.00p 381.00p 25399
09/08/2012 378.93p 381.00p 378.93p 381.00p 16178
08/08/2012 380.00p 382.75p 380.00p 382.00p 17433
07/08/2012 380.00p 384.78p 378.69p 380.00p 17194
06/08/2012 379.50p 384.24p 376.25p 379.00p 21573
03/08/2012 376.00p 383.75p 375.80p 377.00p 44816
02/08/2012 392.00p 392.00p 378.00p 378.00p 33789
01/08/2012 383.50p 388.64p 383.50p 384.00p 11654
31/07/2012 386.00p 387.75p 381.75p 384.88p 15371
30/07/2012 386.00p 391.06p 385.00p 388.00p 15019
27/07/2012 390.00p 391.13p 381.83p 388.00p 35705
26/07/2012 392.00p 395.89p 390.00p 394.75p 14822
25/07/2012 395.89p 395.89p 392.00p 392.00p 6011
24/07/2012 395.75p 396.00p 392.36p 393.00p 31810
23/07/2012 393.00p 396.50p 391.00p 394.50p 32472
20/07/2012 393.00p 394.50p 393.00p 393.00p 13627
19/07/2012 391.11p 394.50p 391.11p 393.00p 7040
18/07/2012 389.00p 393.75p 388.11p 391.50p 12186
17/07/2012 395.00p 395.00p 390.50p 390.50p 17101
16/07/2012 395.00p 395.00p 381.00p 393.00p 102846
13/07/2012 390.50p 393.60p 388.11p 392.50p 10056
12/07/2012 386.00p 392.97p 385.25p 389.00p 8973
11/07/2012 390.00p 393.60p 384.55p 391.00p 20693
10/07/2012 388.25p 394.00p 388.21p 394.00p 12197
09/07/2012 381.00p 390.00p 380.00p 390.00p 41347
06/07/2012 381.50p 382.00p 381.00p 382.00p 117571
05/07/2012 381.00p 382.00p 381.00p 381.50p 42252
04/07/2012 381.79p 381.79p 378.00p 380.00p 209126
03/07/2012 380.00p 381.00p 380.00p 380.63p 142897
02/07/2012 376.00p 382.75p 374.00p 374.00p 21096
29/06/2012 376.00p 382.75p 376.00p 379.75p 11380
28/06/2012 379.50p 381.00p 376.00p 381.00p 7118
27/06/2012 380.50p 382.60p 376.00p 376.00p 25117
26/06/2012 376.50p 382.08p 376.00p 379.25p 11459
25/06/2012 376.00p 380.69p 376.00p 376.50p 11024
22/06/2012 380.25p 382.00p 379.17p 380.00p 28313
21/06/2012 379.75p 382.50p 378.00p 380.00p 101726
20/06/2012 376.00p 381.25p 376.00p 381.25p 22055
19/06/2012 373.25p 379.00p 372.00p 377.00p 193111
18/06/2012 376.00p 377.79p 373.00p 373.87p 15667
15/06/2012 375.25p 380.39p 373.41p 373.50p 64258
14/06/2012 380.00p 382.25p 374.50p 374.50p 35715
13/06/2012 380.00p 382.00p 380.00p 381.00p 13044
12/06/2012 386.00p 386.00p 380.00p 380.50p 80171
11/06/2012 379.00p 388.89p 379.00p 380.50p 23496
08/06/2012 386.00p 386.00p 379.00p 379.00p 28574
07/06/2012 383.25p 386.00p 379.70p 386.00p 9137
06/06/2012 384.00p 384.00p 377.00p 384.00p 15204
01/06/2012 370.00p 380.00p 370.00p 375.00p 594347
31/05/2012 380.00p 380.00p 370.36p 375.00p 5710
30/05/2012 372.00p 378.96p 370.86p 375.00p 13943
29/05/2012 382.50p 382.50p 375.11p 382.00p 24071
28/05/2012 375.00p 382.00p 375.00p 379.50p 29714
25/05/2012 375.25p 384.00p 375.25p 384.00p 9670
24/05/2012 375.00p 383.75p 375.00p 375.00p 12431
23/05/2012 385.49p 385.49p 377.00p 377.00p 23256
22/05/2012 388.24p 388.24p 380.00p 383.50p 64225
21/05/2012 381.00p 389.75p 379.50p 382.87p 43730
18/05/2012 388.75p 388.75p 380.00p 381.00p 26059
17/05/2012 391.00p 402.00p 390.00p 390.50p 32138

*Close Price adjusted for both dividends and splits