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
01/08/2011 398.25p 398.25p 391.90p 393.00p 5231
29/07/2011 395.75p 395.75p 390.25p 392.00p 20011
28/07/2011 395.75p 400.00p 394.25p 395.00p 3649
27/07/2011 400.25p 403.00p 396.24p 399.75p 42570
26/07/2011 397.00p 401.25p 397.00p 400.12p 19243
25/07/2011 400.00p 403.00p 395.00p 402.00p 52079
22/07/2011 399.75p 400.75p 392.50p 400.00p 45049
21/07/2011 400.00p 405.00p 393.00p 393.00p 33791
20/07/2011 402.50p 402.50p 395.00p 400.00p 43990
19/07/2011 396.50p 401.00p 390.00p 401.00p 21900
18/07/2011 390.00p 399.64p 390.00p 393.00p 11007
15/07/2011 392.00p 399.00p 390.25p 392.00p 30603
14/07/2011 400.75p 400.75p 396.93p 400.00p 2286
13/07/2011 392.00p 401.00p 390.00p 399.25p 43581
12/07/2011 399.00p 399.00p 392.00p 395.37p 29147
11/07/2011 402.75p 403.00p 395.25p 402.00p 40195
08/07/2011 401.75p 405.64p 396.50p 401.63p 98502
07/07/2011 399.00p 402.00p 396.08p 400.50p 43213
06/07/2011 391.50p 393.00p 391.25p 393.00p 34942
05/07/2011 400.00p 401.00p 392.51p 401.00p 37336
04/07/2011 395.00p 396.75p 390.00p 395.75p 16939
01/07/2011 400.00p 400.00p 390.85p 394.75p 26055
30/06/2011 394.75p 400.00p 393.75p 395.00p 24074
29/06/2011 394.00p 400.00p 394.00p 400.00p 93241
28/06/2011 403.00p 405.00p 400.00p 405.00p 64358
27/06/2011 400.00p 403.00p 391.20p 403.00p 34614
24/06/2011 395.68p 399.00p 395.25p 397.62p 31143
23/06/2011 395.00p 398.25p 390.00p 398.00p 19411
22/06/2011 397.02p 399.64p 390.48p 395.25p 7472
21/06/2011 389.25p 399.50p 388.82p 390.00p 12473
20/06/2011 387.25p 393.75p 387.00p 388.00p 126333
17/06/2011 387.00p 395.00p 387.00p 395.00p 21997
16/06/2011 390.25p 390.25p 374.00p 386.00p 314862
15/06/2011 394.50p 396.00p 387.00p 388.00p 49739
14/06/2011 390.75p 390.75p 384.25p 388.63p 59566
13/06/2011 388.25p 391.64p 385.00p 388.50p 245578
10/06/2011 380.00p 391.00p 380.00p 389.00p 64301
09/06/2011 379.00p 379.50p 372.50p 378.00p 624502
08/06/2011 370.25p 379.75p 370.25p 372.00p 41803
07/06/2011 374.00p 380.00p 370.75p 376.87p 27101
06/06/2011 371.25p 378.68p 371.00p 374.00p 20786
03/06/2011 377.00p 379.50p 374.13p 374.13p 96692
02/06/2011 364.75p 378.48p 360.50p 371.00p 163482
01/06/2011 375.00p 377.25p 365.00p 365.00p 17742
31/05/2011 375.25p 378.00p 375.00p 375.00p 9575
27/05/2011 380.00p 380.00p 375.00p 378.13p 96526
26/05/2011 375.00p 378.00p 374.50p 377.50p 158648
25/05/2011 376.00p 378.44p 375.00p 376.00p 68429
24/05/2011 380.00p 380.00p 375.00p 375.00p 30388
23/05/2011 391.75p 391.75p 377.00p 377.00p 169167
20/05/2011 385.10p 389.00p 382.25p 389.00p 6094
19/05/2011 383.75p 387.00p 383.68p 387.00p 214096
18/05/2011 383.25p 392.75p 374.25p 392.75p 42267
17/05/2011 377.75p 378.00p 371.08p 378.00p 58788
16/05/2011 372.75p 378.75p 372.00p 372.50p 200010
13/05/2011 370.25p 373.50p 370.00p 373.50p 13653
12/05/2011 375.75p 375.75p 367.25p 374.00p 67101
11/05/2011 373.50p 378.00p 369.00p 378.00p 138447
10/05/2011 372.75p 379.75p 370.00p 378.75p 31627
09/05/2011 371.00p 377.67p 368.00p 370.00p 27810
06/05/2011 371.25p 377.00p 368.50p 377.00p 31535
05/05/2011 370.00p 375.75p 368.00p 375.75p 21907
04/05/2011 373.00p 376.00p 370.00p 371.50p 26477
03/05/2011 371.00p 375.00p 370.51p 375.00p 47328
28/04/2011 369.00p 373.70p 369.00p 370.50p 31322
27/04/2011 369.25p 372.00p 368.50p 372.00p 14917
26/04/2011 382.41p 382.41p 369.25p 371.62p 9700
21/04/2011 379.00p 382.26p 372.25p 374.50p 41478
20/04/2011 374.00p 379.00p 366.25p 379.00p 21433
19/04/2011 374.00p 375.00p 368.25p 375.00p 8757
18/04/2011 375.35p 376.75p 368.42p 370.62p 9975
15/04/2011 377.00p 377.00p 368.25p 374.00p 42650
14/04/2011 378.00p 378.00p 368.00p 377.00p 30987
13/04/2011 380.00p 380.00p 375.00p 376.00p 43672
12/04/2011 375.00p 379.25p 369.50p 377.00p 447130
11/04/2011 382.75p 383.00p 374.00p 374.00p 82321
08/04/2011 376.75p 378.00p 372.48p 375.87p 31436
07/04/2011 365.25p 373.75p 365.22p 370.62p 35760
06/04/2011 356.50p 370.75p 356.50p 369.50p 36501
05/04/2011 358.25p 362.62p 350.50p 359.75p 50879
04/04/2011 357.00p 368.00p 345.00p 368.00p 60472
01/04/2011 352.00p 355.00p 345.00p 345.00p 22046
31/03/2011 345.00p 350.00p 342.00p 349.50p 175874
30/03/2011 350.00p 351.50p 340.25p 351.50p 30146
29/03/2011 340.00p 346.90p 339.25p 344.13p 18748
28/03/2011 347.90p 347.90p 345.50p 345.50p 4751
25/03/2011 337.00p 348.25p 337.00p 343.13p 205932
24/03/2011 341.00p 341.00p 328.00p 330.00p 17435
23/03/2011 330.00p 341.50p 327.00p 341.50p 15317
22/03/2011 337.00p 340.00p 327.00p 327.00p 16337
21/03/2011 330.00p 344.74p 330.00p 331.00p 17608
18/03/2011 337.00p 340.00p 331.00p 340.00p 2005869
17/03/2011 331.00p 331.00p 331.00p 331.00p 3134
16/03/2011 327.00p 340.50p 327.00p 334.00p 10763
15/03/2011 327.00p 335.75p 324.00p 333.75p 39818
14/03/2011 330.00p 344.50p 328.00p 334.75p 18887
11/03/2011 331.38p 336.88p 330.00p 336.88p 15130
10/03/2011 337.00p 345.50p 330.65p 336.00p 14764
09/03/2011 336.00p 344.00p 335.50p 340.50p 105702
08/03/2011 331.70p 340.10p 331.70p 337.37p 14960
07/03/2011 332.00p 342.00p 327.00p 336.00p 15676
04/03/2011 331.00p 337.10p 330.00p 333.25p 28900
03/03/2011 335.00p 335.00p 326.00p 331.87p 16798
02/03/2011 330.00p 330.00p 325.00p 325.00p 40350
01/03/2011 325.97p 333.75p 329.50p 333.00p 16942
28/02/2011 324.00p 325.00p 322.06p 325.00p 199824
25/02/2011 328.00p 329.49p 321.00p 326.00p 12614
24/02/2011 320.62p 324.99p 320.00p 323.25p 640986
23/02/2011 318.25p 323.49p 316.00p 322.50p 14264
22/02/2011 313.00p 315.38p 313.00p 315.25p 53596
21/02/2011 316.00p 316.00p 313.00p 315.37p 22694
18/02/2011 317.00p 317.00p 311.25p 314.50p 14935
17/02/2011 311.25p 314.12p 310.00p 314.12p 17344
16/02/2011 311.11p 316.15p 310.00p 311.00p 25935
15/02/2011 318.44p 318.44p 310.00p 317.00p 27783
14/02/2011 318.44p 320.00p 312.00p 320.00p 20323
11/02/2011 320.50p 321.60p 310.50p 320.00p 70823
10/02/2011 321.53p 321.53p 312.11p 317.00p 18367
09/02/2011 316.00p 323.68p 316.00p 320.00p 36250
08/02/2011 320.00p 323.64p 316.00p 320.00p 30601
07/02/2011 319.00p 324.89p 316.00p 320.50p 21298
04/02/2011 318.00p 318.79p 312.50p 316.50p 43615
03/02/2011 314.75p 315.00p 309.50p 315.00p 17142
02/02/2011 309.00p 314.00p 308.00p 313.00p 28241
01/02/2011 306.00p 312.99p 306.00p 309.00p 39811
31/01/2011 309.00p 313.49p 305.00p 308.00p 31232
28/01/2011 305.00p 312.13p 305.00p 305.00p 20988
27/01/2011 313.00p 313.00p 310.00p 311.00p 70587
26/01/2011 311.00p 314.87p 309.50p 313.50p 146049
25/01/2011 311.50p 315.00p 309.50p 311.00p 66949
24/01/2011 307.50p 317.00p 307.50p 312.00p 78893
21/01/2011 320.00p 320.00p 313.46p 315.50p 30149
20/01/2011 316.50p 322.00p 316.00p 316.00p 76421
19/01/2011 322.50p 322.50p 314.00p 319.00p 20162
18/01/2011 309.75p 317.50p 309.75p 313.00p 120073
17/01/2011 301.00p 311.50p 301.00p 309.75p 31035
14/01/2011 305.00p 308.00p 305.00p 308.00p 27725
13/01/2011 304.25p 315.15p 303.00p 309.00p 81413
12/01/2011 304.00p 316.49p 298.25p 316.00p 33038
11/01/2011 309.00p 309.00p 301.00p 304.00p 47313
10/01/2011 301.00p 304.00p 299.00p 304.00p 26141
07/01/2011 300.00p 308.49p 300.00p 302.75p 32081
06/01/2011 297.00p 309.00p 297.00p 299.00p 47286
05/01/2011 297.00p 299.89p 296.00p 296.00p 225737
04/01/2011 300.00p 308.00p 295.50p 295.50p 190040
31/12/2010 300.00p 305.00p 290.00p 296.00p 46137
30/12/2010 319.75p 319.75p 295.00p 295.00p 68639
29/12/2010 325.00p 325.00p 311.00p 315.00p 19482
24/12/2010 317.50p 325.00p 316.00p 320.00p 2330
23/12/2010 325.00p 325.00p 317.00p 317.50p 26723
22/12/2010 324.00p 325.12p 317.00p 321.00p 25768
21/12/2010 320.00p 326.57p 316.00p 324.00p 22447
20/12/2010 312.50p 320.00p 312.10p 317.00p 27736
17/12/2010 320.00p 320.00p 312.00p 315.00p 19357
16/12/2010 313.00p 320.00p 313.00p 320.00p 25671
15/12/2010 325.00p 327.00p 320.00p 322.50p 16949
14/12/2010 315.00p 325.00p 315.00p 320.00p 81183
13/12/2010 320.00p 322.89p 313.33p 313.50p 31213
10/12/2010 315.00p 317.42p 312.36p 314.00p 22656
09/12/2010 320.00p 325.00p 313.00p 322.00p 100376
08/12/2010 300.00p 317.00p 300.00p 314.00p 29085
07/12/2010 297.00p 307.09p 294.00p 306.00p 42586
06/12/2010 300.00p 312.00p 296.00p 301.00p 47078
03/12/2010 305.00p 310.00p 298.00p 306.50p 39917
02/12/2010 304.00p 304.50p 298.25p 301.50p 10513
01/12/2010 301.00p 304.00p 296.00p 304.00p 11914
30/11/2010 287.50p 301.00p 287.50p 287.50p 51354
29/11/2010 296.00p 300.00p 286.11p 296.50p 43839
26/11/2010 291.00p 297.00p 291.00p 291.00p 3501
25/11/2010 295.00p 298.00p 285.00p 294.00p 20254
24/11/2010 285.00p 295.00p 285.00p 290.00p 20970
23/11/2010 293.00p 293.89p 282.00p 288.50p 100335
22/11/2010 302.00p 304.79p 297.00p 299.75p 24988
19/11/2010 298.00p 307.00p 296.02p 297.00p 43170
18/11/2010 302.50p 309.49p 300.00p 307.00p 16512
17/11/2010 305.00p 311.10p 302.00p 302.50p 31557
16/11/2010 312.25p 319.00p 310.00p 310.00p 10176
15/11/2010 324.00p 325.00p 316.00p 318.00p 18356
12/11/2010 330.00p 330.00p 320.00p 324.75p 17248
11/11/2010 324.75p 329.89p 320.11p 329.00p 21849
10/11/2010 322.00p 335.75p 317.50p 335.75p 117240
09/11/2010 319.00p 325.00p 316.21p 320.50p 125155
08/11/2010 312.00p 319.00p 303.00p 314.50p 43240
05/11/2010 312.00p 312.00p 302.00p 307.00p 5753
04/11/2010 312.00p 312.00p 303.70p 312.00p 19850
03/11/2010 313.50p 313.50p 300.25p 312.00p 30558
02/11/2010 308.50p 310.00p 305.55p 308.50p 15253
01/11/2010 304.00p 312.50p 300.00p 308.50p 59016
29/10/2010 300.00p 302.75p 296.00p 300.00p 19378
28/10/2010 299.00p 307.00p 293.25p 300.00p 122282
27/10/2010 289.00p 299.00p 289.00p 292.50p 77043
26/10/2010 298.00p 299.00p 291.00p 299.00p 40726
25/10/2010 290.00p 297.00p 288.99p 297.00p 105103
22/10/2010 290.00p 290.00p 287.00p 288.00p 36653
21/10/2010 285.00p 290.00p 285.00p 286.00p 37851
20/10/2010 288.00p 290.00p 286.00p 289.00p 33125
19/10/2010 290.00p 296.50p 289.10p 291.50p 44511
18/10/2010 297.00p 299.00p 288.00p 292.50p 18153
15/10/2010 298.00p 299.00p 290.25p 299.00p 21621
14/10/2010 299.00p 299.00p 291.10p 298.50p 48701

*Close Price adjusted for both dividends and splits