Shares Magazine
1,344.00p-60.00 (-4.27%)13 Jun 2025, 16:35
Icg Enterprise Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 1274.00p | 1276.00p | 1220.00p | 1220.00p | 40,267 |
| Apr 2, 2025 | 1250.00p | 1262.00p | 1250.00p | 1254.00p | 85,491 |
| Apr 1, 2025 | 1256.00p | 1278.00p | 1250.42p | 1252.00p | 34,397 |
| Mar 31, 2025 | 1256.00p | 1270.00p | 1249.68p | 1258.00p | 182,298 |
| Mar 28, 2025 | 1268.00p | 1276.50p | 1260.00p | 1262.00p | 85,608 |
| Mar 27, 2025 | 1260.00p | 1274.00p | 1260.00p | 1260.00p | 89,962 |
| Mar 26, 2025 | 1284.00p | 1284.00p | 1260.00p | 1274.00p | 47,985 |
| Mar 25, 2025 | 1256.00p | 1276.00p | 1235.84p | 1272.00p | 66,181 |
| Mar 24, 2025 | 1260.00p | 1260.00p | 1234.00p | 1236.00p | 58,533 |
| Mar 21, 2025 | 1262.00p | 1262.00p | 1232.00p | 1232.00p | 285,853 |
| Mar 20, 2025 | 1256.00p | 1258.00p | 1250.00p | 1250.00p | 117,483 |
| Mar 19, 2025 | 1262.00p | 1268.00p | 1254.00p | 1254.00p | 66,445 |
| Mar 18, 2025 | 1280.00p | 1298.00p | 1264.00p | 1270.00p | 50,855 |
| Mar 17, 2025 | 1284.00p | 1297.54p | 1274.00p | 1274.00p | 42,169 |
| Mar 14, 2025 | 1284.00p | 1291.90p | 1270.00p | 1270.00p | 68,176 |
| Mar 13, 2025 | 1290.00p | 1302.00p | 1282.00p | 1282.00p | 173,993 |
| Mar 12, 2025 | 1290.00p | 1302.55p | 1280.00p | 1296.00p | 63,554 |
| Mar 11, 2025 | 1282.00p | 1300.00p | 1273.72p | 1280.00p | 99,612 |
| Mar 10, 2025 | 1314.00p | 1314.00p | 1270.00p | 1272.00p | 40,912 |
| Mar 7, 2025 | 1294.00p | 1328.00p | 1288.00p | 1292.00p | 61,544 |
| Mar 6, 2025 | 1312.00p | 1326.71p | 1300.00p | 1302.00p | 39,839 |
| Mar 5, 2025 | 1320.00p | 1320.00p | 1300.00p | 1300.00p | 50,599 |
| Mar 4, 2025 | 1382.00p | 1382.00p | 1310.00p | 1310.00p | 74,959 |
| Mar 3, 2025 | 1340.00p | 1390.00p | 1340.00p | 1384.00p | 121,399 |
| Feb 28, 2025 | 1336.00p | 1351.96p | 1336.00p | 1348.00p | 92,771 |
| Feb 27, 2025 | 1330.00p | 1352.00p | 1330.00p | 1342.00p | 29,538 |
| Feb 26, 2025 | 1336.00p | 1340.00p | 1330.00p | 1338.00p | 44,577 |
| Feb 25, 2025 | 1316.00p | 1340.00p | 1316.00p | 1330.00p | 131,040 |
| Feb 24, 2025 | 1320.00p | 1328.43p | 1310.00p | 1320.00p | 49,032 |
| Feb 21, 2025 | 1320.00p | 1338.00p | 1317.02p | 1330.00p | 59,072 |
| Feb 20, 2025 | 1310.00p | 1322.00p | 1310.00p | 1322.00p | 18,661 |
| Feb 19, 2025 | 1300.00p | 1322.00p | 1300.00p | 1320.00p | 79,012 |
| Feb 18, 2025 | 1318.00p | 1322.00p | 1300.00p | 1310.00p | 33,804 |
| Feb 17, 2025 | 1306.00p | 1318.00p | 1300.00p | 1300.00p | 43,832 |
| Feb 14, 2025 | 1316.00p | 1336.00p | 1302.00p | 1306.00p | 34,683 |
| Feb 13, 2025 | 1310.00p | 1310.00p | 1296.00p | 1296.00p | 53,186 |
| Feb 12, 2025 | 1318.00p | 1340.00p | 1316.00p | 1318.00p | 37,382 |
| Feb 11, 2025 | 1320.00p | 1338.00p | 1314.00p | 1322.00p | 45,663 |
| Feb 10, 2025 | 1319.30p | 1326.00p | 1314.00p | 1314.00p | 42,361 |
| Feb 7, 2025 | 1330.00p | 1335.05p | 1314.00p | 1314.00p | 35,443 |
| Feb 6, 2025 | 1310.00p | 1332.00p | 1304.00p | 1324.00p | 34,639 |
| Feb 5, 2025 | 1316.00p | 1328.68p | 1302.00p | 1306.00p | 58,337 |
| Feb 4, 2025 | 1326.00p | 1345.19p | 1314.00p | 1314.00p | 48,006 |
| Feb 3, 2025 | 1328.00p | 1354.00p | 1316.00p | 1330.00p | 80,131 |
| Jan 31, 2025 | 1342.00p | 1355.69p | 1324.92p | 1342.00p | 50,890 |
| Jan 30, 2025 | 1356.00p | 1356.00p | 1328.10p | 1340.00p | 63,226 |
| Jan 29, 2025 | 1330.00p | 1342.66p | 1324.00p | 1332.00p | 69,621 |
| Jan 28, 2025 | 1330.00p | 1355.62p | 1316.00p | 1330.00p | 34,404 |
| Jan 27, 2025 | 1324.00p | 1336.92p | 1324.00p | 1324.00p | 40,575 |
| Jan 24, 2025 | 1340.00p | 1352.00p | 1340.00p | 1350.00p | 59,946 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.