1. Share Prices

  2. Icg Enterprise Trust PLC (ICGT)

1,310.00p+20.00 (+1.55%)26 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Icg Enterprise Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 20241308.00p1310.00p1291.67p1310.00p60,316
Jul 25, 20241330.00p1330.62p1288.10p1290.00p82,956
Jul 24, 20241310.00p1319.30p1304.00p1304.00p52,980
Jul 23, 20241326.00p1332.00p1316.00p1316.00p191,212
Jul 22, 20241320.00p1332.00p1304.00p1332.00p317,487
Jul 19, 20241302.00p1321.92p1299.14p1304.00p22,625
Jul 18, 20241298.00p1314.00p1292.00p1314.00p80,819
Jul 17, 20241298.00p1298.00p1282.04p1292.00p47,191
Jul 16, 20241286.00p1300.00p1272.00p1300.00p47,378
Jul 15, 20241274.00p1298.00p1269.63p1298.00p50,973
Jul 12, 20241272.00p1275.00p1261.79p1272.00p62,072
Jul 11, 20241262.00p1280.00p1256.39p1280.00p54,956
Jul 10, 20241240.00p1266.00p1240.00p1260.00p50,163
Jul 9, 20241250.00p1252.48p1232.00p1236.00p66,731
Jul 8, 20241260.00p1260.00p1237.48p1250.00p54,174
Jul 5, 20241260.00p1268.00p1247.93p1268.00p67,316
Jul 4, 20241230.00p1260.00p1230.00p1260.00p58,415
Jul 3, 20241228.00p1240.00p1228.00p1236.00p88,960
Jul 2, 20241234.00p1237.17p1222.00p1222.00p65,805
Jul 1, 20241234.00p1256.00p1232.00p1232.00p74,254
Jun 28, 20241232.00p1242.59p1216.00p1222.00p70,096
Jun 27, 20241234.00p1251.81p1222.00p1222.00p67,662
Jun 26, 20241238.00p1247.59p1232.00p1234.00p57,650
Jun 25, 20241244.00p1254.00p1234.00p1234.00p57,022
Jun 24, 20241268.00p1270.00p1247.55p1254.00p49,350
Jun 21, 20241236.00p1262.00p1234.00p1254.00p66,683
Jun 20, 20241238.00p1264.00p1238.00p1254.00p82,414
Jun 19, 20241254.00p1264.00p1238.00p1258.00p133,300
Jun 18, 20241224.00p1254.00p1214.00p1252.00p127,203
Jun 17, 20241214.00p1246.00p1214.00p1220.00p71,572
Jun 14, 20241222.00p1241.77p1220.00p1220.00p64,144
Jun 13, 20241212.00p1254.00p1212.00p1216.00p66,419
Jun 12, 20241226.00p1244.40p1225.92p1232.00p47,166
Jun 11, 20241210.00p1248.00p1210.00p1232.00p142,562
Jun 10, 20241250.00p1250.00p1188.00p1188.00p71,248
Jun 7, 20241258.00p1258.00p1222.00p1222.00p31,045
Jun 6, 20241244.00p1244.00p1224.10p1232.00p127,456
Jun 5, 20241224.00p1258.00p1224.00p1240.00p37,357
Jun 4, 20241218.00p1252.90p1218.00p1250.00p201,092
Jun 3, 20241220.00p1240.00p1218.00p1238.00p48,286
May 31, 20241214.00p1236.00p1214.00p1224.00p167,629
May 30, 20241212.00p1236.00p1212.00p1214.00p49,760
May 29, 20241232.00p1240.00p1210.00p1210.00p102,658
May 28, 20241210.00p1244.00p1210.00p1232.00p91,494
May 24, 20241198.00p1244.00p1196.57p1214.00p70,237
May 23, 20241182.00p1218.00p1182.00p1206.00p62,375
May 22, 20241190.00p1222.00p1186.73p1212.00p25,863
May 21, 20241182.00p1216.00p1182.00p1202.00p38,802
May 20, 20241196.00p1214.00p1194.00p1204.00p45,423
May 17, 20241192.00p1214.00p1180.00p1208.00p35,817
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.