1. Share Prices

  2. Icg Enterprise Trust PLC (ICGT)

1,214.00p+6.00 (+0.50%)23 Apr 2024, 17:50
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
Apr 22, 20241204.00p1218.00p1204.00p1208.00p47,062
Apr 19, 20241200.00p1215.62p1194.98p1200.00p116,057
Apr 18, 20241206.00p1218.00p1198.21p1200.00p52,565
Apr 17, 20241224.00p1231.75p1190.00p1200.00p101,246
Apr 16, 20241230.00p1238.00p1220.00p1220.00p52,411
Apr 15, 20241260.00p1266.00p1230.00p1230.00p65,943
Apr 12, 20241244.00p1248.00p1230.00p1246.00p34,931
Apr 11, 20241244.00p1244.00p1230.26p1234.00p115,866
Apr 10, 20241244.00p1244.00p1228.00p1242.00p54,810
Apr 9, 20241258.00p1258.00p1228.00p1238.00p102,519
Apr 8, 20241238.00p1264.00p1222.00p1258.00p84,668
Apr 5, 20241192.00p1240.00p1190.00p1236.00p69,054
Apr 4, 20241192.00p1216.00p1183.30p1210.00p113,661
Apr 3, 20241200.00p1205.68p1190.00p1200.00p72,996
Apr 2, 20241200.00p1208.17p1188.00p1192.00p91,757
Mar 28, 20241204.00p1206.28p1188.00p1188.00p88,767
Mar 27, 20241206.00p1212.03p1188.02p1198.00p78,885
Mar 26, 20241208.00p1209.43p1194.00p1204.00p82,345
Mar 25, 20241196.00p1214.00p1192.00p1196.00p107,716
Mar 22, 20241212.00p1212.00p1194.00p1198.00p96,606
Mar 21, 20241212.00p1212.00p1194.00p1208.00p79,116
Mar 20, 20241212.00p1212.00p1198.00p1198.00p31,842
Mar 19, 20241230.00p1230.00p1208.00p1208.00p79,822
Mar 18, 20241216.00p1236.00p1216.00p1230.00p45,396
Mar 15, 20241190.00p1240.00p1190.00p1240.00p149,497
Mar 14, 20241210.00p1214.15p1200.00p1200.00p69,779
Mar 13, 20241224.00p1229.40p1206.00p1208.00p82,274
Mar 12, 20241242.00p1246.00p1216.00p1220.00p168,518
Mar 11, 20241244.00p1245.00p1230.00p1230.00p63,178
Mar 8, 20241246.00p1248.00p1238.00p1244.00p59,778
Mar 7, 20241250.00p1250.00p1240.00p1240.00p48,417
Mar 6, 20241250.00p1254.00p1240.10p1250.00p77,846
Mar 5, 20241254.00p1261.92p1246.00p1246.00p39,066
Mar 4, 20241242.00p1276.00p1228.00p1262.00p455,193
Mar 1, 20241220.00p1240.00p1214.00p1230.00p38,547
Feb 29, 20241220.00p1238.00p1210.00p1224.00p43,818
Feb 28, 20241210.00p1234.01p1210.00p1212.00p41,093
Feb 27, 20241196.00p1212.00p1193.24p1212.00p99,437
Feb 26, 20241170.00p1196.00p1170.00p1196.00p156,816
Feb 23, 20241194.00p1198.00p1175.00p1188.00p91,602
Feb 22, 20241186.00p1196.00p1168.20p1188.00p48,359
Feb 21, 20241180.00p1190.00p1176.10p1180.00p36,005
Feb 20, 20241190.00p1190.00p1174.00p1190.00p37,258
Feb 19, 20241172.00p1185.34p1172.00p1182.00p505,901
Feb 16, 20241170.00p1182.00p1166.25p1176.00p130,146
Feb 15, 20241164.00p1179.12p1164.00p1168.00p50,788
Feb 14, 20241180.00p1182.00p1154.00p1168.00p36,868
Feb 13, 20241158.00p1168.00p1154.00p1160.00p1,793,593
Feb 12, 20241162.00p1168.00p1150.00p1166.00p653,048
Feb 9, 20241180.00p1180.00p1160.00p1166.00p77,269
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09