Icg Enterprise Trust Plc (ICGT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32 | -2.3598820059 | 1356 | 1356 | 1302 | 60118 | 1326.92190692 | DE |
| 4 | 58 | 4.58135860979 | 1266 | 1356 | 1250 | 57044 | 1312.38846232 | DE |
| 12 | 64 | 5.07936507937 | 1260 | 1356 | 1220 | 72526 | 1289.39565249 | DE |
| 26 | 84 | 6.77419354839 | 1240 | 1356 | 1160 | 90271 | 1241.05800669 | DE |
| 52 | 138 | 11.6357504216 | 1186 | 1356 | 1150 | 111901 | 1222.32464482 | DE |
| 156 | 74 | 5.92 | 1250 | 1356 | 928 | 88601 | 1163.19600634 | DE |
| 260 | 342 | 34.8268839104 | 982 | 1356 | 460 | 84709 | 1087.74162229 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 1306 | -8 | -0.61 | 1316 | 1322 | 1302 | 58337 |
| 1738690200 | 1314 | -16 | -1.20 | 1326 | 1326 | 1314 | 48006 |
| 1738603800 | 1330 | -12 | -0.89 | 1328 | 1338 | 1322 | 80131 |
| 1738344600 | 1342 | 2 | 0.15 | 1342 | 1348 | 1332 | 50890 |
| 1738258200 | 1340 | 8 | 0.60 | 1356 | 1356 | 1330 | 63226 |
| 1738171800 | 1332 | 2 | 0.15 | 1330 | 1340 | 1324 | 69621 |
| 1738085400 | 1330 | 6 | 0.45 | 1330 | 1338 | 1316 | 34404 |
| 1737999000 | 1324 | -26 | -1.93 | 1324 | 1330 | 1324 | 40575 |
| 1737739800 | 1350 | 16 | 1.20 | 1340 | 1352 | 1340 | 59946 |
| 1737653400 | 1334 | 0 | 0.00 | 1308 | 1346 | 1308 | 65286 |
| 1737567000 | 1334 | 4 | 0.30 | 1334 | 1338 | 1330 | 41259 |
| 1737480600 | 1330 | 10 | 0.76 | 1310 | 1330 | 1310 | 57101 |
| 1737394200 | 1320 | 8 | 0.61 | 1316 | 1320 | 1308 | 39195 |
| 1737135000 | 1312 | -8 | -0.61 | 1304 | 1314 | 1304 | 58045 |
| 1737048600 | 1320 | 14 | 1.07 | 1308 | 1322 | 1302 | 38460 |
| 1736962200 | 1306 | 26 | 2.03 | 1288 | 1308 | 1284 | 54406 |
| 1736875800 | 1280 | 10 | 0.79 | 1274 | 1286 | 1260 | 45385 |
| 1736789400 | 1270 | 6 | 0.47 | 1286 | 1286 | 1252 | 54084 |
| 1736530200 | 1264 | 0 | 0.00 | 1260 | 1272 | 1260 | 87864 |
| 1736443800 | 1264 | -2 | -0.16 | 1266 | 1270 | 1250 | 94667 |
| 1736357400 | 1266 | -48 | -3.65 | 1304 | 1304 | 1260 | 118971 |
| 1736271000 | 1314 | 2 | 0.15 | 1308 | 1314 | 1308 | 49112 |
| 1736184600 | 1312 | -16 | -1.20 | 1310 | 1322 | 1310 | 43848 |
| 1735925400 | 1328 | 22 | 1.68 | 1318 | 1336 | 1312 | 54288 |
| 1735839000 | 1306 | 12 | 0.93 | 1300 | 1306 | 1298 | 50477 |
| 1735666200 | 1294 | -8 | -0.61 | 1294 | 1294 | 1294 | 15952 |
| 1735579800 | 1302 | -2 | -0.15 | 1318 | 1318 | 1300 | 13332 |
| 1735320600 | 1304 | 4 | 0.31 | 1316 | 1316 | 1300 | 20459 |
| 1735061400 | 1300 | 0 | 0.00 | 1300 | 1300 | 1300 | 7815 |
| 1734975000 | 1300 | -12 | -0.91 | 1302 | 1310 | 1296 | 64148 |
| 1734715800 | 1312 | 12 | 0.92 | 1302 | 1314 | 1292 | 86112 |
| 1734629400 | 1300 | 4 | 0.31 | 1272 | 1300 | 1260 | 76433 |
| 1734543000 | 1296 | 20 | 1.57 | 1294 | 1300 | 1294 | 23265 |
| 1734456600 | 1276 | -46 | -3.48 | 1300 | 1300 | 1276 | 58138 |
| 1734370200 | 1322 | -4 | -0.30 | 1330 | 1336 | 1322 | 21157 |
| 1734111000 | 1326 | 8 | 0.61 | 1306 | 1330 | 1306 | 39727 |
| 1734024600 | 1318 | 10 | 0.76 | 1314 | 1318 | 1310 | 20994 |
| 1733938200 | 1308 | 0 | 0.00 | 1290 | 1308 | 1290 | 19409 |
| 1733851800 | 1308 | -10 | -0.76 | 1316 | 1316 | 1302 | 40222 |
| 1733765400 | 1318 | -4 | -0.30 | 1326 | 1326 | 1304 | 34252 |
| 1733506200 | 1322 | 8 | 0.61 | 1316 | 1324 | 1312 | 55510 |
| 1733419800 | 1314 | 6 | 0.46 | 1306 | 1318 | 1300 | 37590 |
| 1733333400 | 1308 | -8 | -0.61 | 1314 | 1318 | 1302 | 68834 |
| 1733247000 | 1316 | 0 | 0.00 | 1316 | 1324 | 1300 | 377714 |
| 1733160600 | 1316 | 24 | 1.86 | 1308 | 1328 | 1302 | 244347 |
| 1732901400 | 1292 | 2 | 0.16 | 1292 | 1292 | 1290 | 35085 |
| 1732815000 | 1290 | 4 | 0.31 | 1288 | 1294 | 1288 | 54880 |
| 1732728600 | 1286 | 20 | 1.58 | 1270 | 1292 | 1270 | 82610 |
| 1732642200 | 1266 | 8 | 0.64 | 1260 | 1266 | 1250 | 50864 |
| 1732555800 | 1258 | 24 | 1.94 | 1248 | 1260 | 1236 | 280648 |
| 1732296600 | 1234 | 0 | 0.00 | 1236 | 1240 | 1230 | 41518 |
| 1732210200 | 1234 | 4 | 0.33 | 1234 | 1236 | 1230 | 53544 |
| 1732123800 | 1230 | 2 | 0.16 | 1236 | 1236 | 1220 | 445760 |
| 1732037400 | 1228 | -6 | -0.49 | 1238 | 1242 | 1224 | 66292 |
| 1731951000 | 1234 | -16 | -1.28 | 1242 | 1252 | 1232 | 125072 |
| 1731691800 | 1250 | 0 | 0.00 | 1250 | 1256 | 1250 | 73691 |
| 1731605400 | 1250 | 0 | 0.00 | 1260 | 1260 | 1250 | 40998 |
| 1731519000 | 1250 | -10 | -0.79 | 1252 | 1260 | 1250 | 74891 |
| 1731432600 | 1260 | -10 | -0.79 | 1254 | 1260 | 1250 | 81356 |
| 1731346200 | 1270 | 4 | 0.32 | 1258 | 1270 | 1256 | 79295 |
| 1731087000 | 1266 | 30 | 2.43 | 1242 | 1266 | 1240 | 69934 |
| 1731000600 | 1236 | 4 | 0.32 | 1244 | 1244 | 1230 | 33821 |
| 1730914200 | 1232 | 16 | 1.32 | 1246 | 1246 | 1224 | 54678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
