IG Group Holdings (IGG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IG Group Holdings

Date Open High Low Close* Volume
31/03/2016 803.00p 805.00p 797.00p 800.00p 600218
30/03/2016 815.00p 819.00p 802.50p 802.50p 658366
29/03/2016 810.50p 813.00p 796.00p 806.00p 704110
24/03/2016 819.50p 830.00p 809.00p 810.50p 531082
23/03/2016 808.00p 821.50p 804.00p 819.50p 617531
22/03/2016 771.50p 805.50p 766.00p 803.00p 1118782
21/03/2016 754.50p 768.00p 752.50p 755.50p 469747
18/03/2016 761.50p 765.00p 756.50p 759.00p 912435
17/03/2016 765.50p 767.90p 758.50p 762.00p 401066
16/03/2016 754.00p 769.50p 749.50p 764.50p 750321
15/03/2016 743.50p 752.50p 741.50p 749.50p 546976
14/03/2016 744.50p 747.50p 738.50p 744.50p 282242
11/03/2016 744.50p 744.50p 736.62p 738.50p 452855
10/03/2016 748.00p 750.00p 733.00p 733.00p 879053
09/03/2016 756.50p 759.00p 746.50p 747.00p 550603
08/03/2016 763.00p 763.00p 754.50p 757.50p 383626
07/03/2016 775.50p 785.00p 766.00p 768.50p 240020
04/03/2016 780.00p 780.00p 771.00p 774.50p 456197
03/03/2016 779.00p 779.00p 769.50p 775.50p 426837
02/03/2016 786.00p 790.00p 759.54p 776.00p 674955
01/03/2016 763.00p 783.00p 760.00p 780.00p 513631
29/02/2016 767.50p 772.00p 755.50p 761.00p 1111224
26/02/2016 773.00p 780.00p 764.50p 773.50p 451484
25/02/2016 752.00p 772.00p 749.50p 769.00p 800073
24/02/2016 740.00p 748.50p 738.50p 742.50p 1610422
23/02/2016 731.50p 753.00p 725.50p 742.00p 935337
22/02/2016 744.50p 745.50p 727.00p 731.50p 452552
19/02/2016 743.00p 744.00p 733.00p 736.00p 425699
18/02/2016 741.50p 746.00p 735.50p 740.00p 498928
17/02/2016 724.50p 735.50p 724.50p 734.00p 516739
16/02/2016 732.50p 734.50p 724.00p 728.00p 405659
15/02/2016 746.50p 755.00p 724.50p 730.00p 704637
12/02/2016 709.00p 741.50p 709.00p 737.50p 892628
11/02/2016 716.50p 716.50p 704.00p 707.00p 501285
10/02/2016 712.50p 728.00p 712.50p 716.00p 397744
09/02/2016 704.50p 720.00p 703.00p 712.50p 979003
08/02/2016 713.00p 716.50p 696.00p 699.00p 1172681
05/02/2016 706.50p 725.00p 700.00p 708.00p 807293
04/02/2016 724.00p 726.50p 703.00p 705.00p 463463
03/02/2016 728.00p 731.50p 710.50p 717.50p 489051
02/02/2016 738.50p 744.50p 725.50p 730.00p 651715
01/02/2016 735.50p 740.50p 729.50p 735.50p 522457
29/01/2016 725.50p 733.00p 722.00p 733.00p 669583
28/01/2016 726.50p 727.50p 714.00p 718.00p 891458
27/01/2016 720.00p 732.00p 717.50p 732.00p 711893
26/01/2016 709.00p 717.50p 705.00p 715.50p 1314159
25/01/2016 728.50p 728.50p 714.50p 715.50p 857241
22/01/2016 725.50p 728.06p 712.50p 721.00p 808379
21/01/2016 728.50p 735.08p 710.00p 713.50p 1473362
20/01/2016 751.00p 752.00p 725.00p 728.50p 508508
19/01/2016 748.00p 762.00p 725.00p 753.50p 552467
18/01/2016 744.50p 756.00p 735.00p 743.50p 772634
15/01/2016 754.00p 760.34p 739.00p 743.00p 357677
14/01/2016 778.50p 778.50p 749.50p 754.00p 557604
13/01/2016 789.00p 789.00p 779.50p 786.00p 339124
12/01/2016 799.00p 802.00p 783.00p 789.50p 689495
11/01/2016 787.50p 792.50p 782.00p 792.50p 356877
08/01/2016 790.50p 801.00p 790.50p 791.00p 332318
07/01/2016 784.00p 794.50p 780.50p 791.00p 520075
06/01/2016 785.00p 799.00p 780.50p 796.00p 510521
05/01/2016 799.50p 799.50p 777.50p 784.00p 363591
04/01/2016 796.00p 801.50p 786.00p 790.00p 311950
31/12/2015 796.00p 805.00p 792.10p 802.50p 288476
30/12/2015 802.00p 804.50p 790.10p 800.00p 231715
29/12/2015 790.50p 807.00p 783.00p 802.50p 298193
24/12/2015 790.00p 792.00p 782.00p 785.50p 49168
23/12/2015 786.00p 790.00p 779.50p 785.50p 219314
22/12/2015 781.00p 788.50p 774.00p 783.00p 261346
21/12/2015 781.50p 784.50p 775.00p 775.50p 276152
18/12/2015 781.00p 785.00p 775.50p 780.50p 594218
17/12/2015 780.50p 790.00p 774.50p 780.00p 710484
16/12/2015 776.50p 781.50p 772.00p 773.50p 351088
15/12/2015 765.50p 776.50p 757.50p 776.50p 316506
14/12/2015 759.50p 775.00p 757.50p 760.00p 395805
11/12/2015 770.00p 771.00p 759.00p 759.50p 391273
10/12/2015 771.00p 776.50p 759.00p 770.50p 287409
09/12/2015 772.50p 780.00p 769.50p 772.00p 419970
08/12/2015 778.00p 781.95p 766.50p 773.50p 293351
07/12/2015 777.00p 785.00p 777.00p 780.00p 241147
04/12/2015 769.50p 779.00p 763.00p 777.00p 380193
03/12/2015 773.00p 782.00p 766.50p 774.00p 409407
02/12/2015 781.00p 783.50p 773.50p 775.00p 553695
01/12/2015 772.50p 783.50p 771.50p 782.00p 364005
30/11/2015 756.50p 785.00p 756.50p 774.00p 401595
27/11/2015 765.50p 776.50p 765.50p 774.00p 291642
26/11/2015 767.00p 770.00p 760.00p 768.00p 194888
25/11/2015 765.00p 773.00p 760.50p 767.00p 180936
24/11/2015 776.00p 776.00p 740.95p 761.50p 279431
23/11/2015 769.00p 774.00p 764.00p 771.50p 218717
20/11/2015 761.00p 775.50p 761.00p 770.00p 316351
19/11/2015 772.50p 775.00p 758.00p 766.00p 431921
18/11/2015 772.00p 775.00p 768.00p 769.50p 221406
17/11/2015 778.00p 783.50p 772.50p 776.00p 359411
16/11/2015 762.00p 773.00p 757.50p 773.00p 296563
13/11/2015 762.50p 773.00p 762.00p 765.00p 335483
12/11/2015 767.00p 770.00p 762.50p 767.50p 449559
11/11/2015 753.50p 768.00p 751.50p 764.00p 665838
10/11/2015 763.00p 763.00p 748.50p 752.00p 289823
09/11/2015 758.00p 758.50p 749.50p 757.00p 281776
06/11/2015 751.50p 756.50p 746.00p 752.00p 325615
05/11/2015 749.50p 754.50p 745.50p 751.50p 261725
04/11/2015 758.00p 761.00p 744.00p 746.50p 263305
03/11/2015 763.00p 763.50p 751.50p 754.00p 195833
02/11/2015 754.00p 761.00p 751.00p 760.50p 563507
30/10/2015 755.00p 759.50p 749.36p 755.50p 620872
29/10/2015 749.00p 755.50p 745.00p 754.00p 496018
28/10/2015 742.50p 747.00p 737.00p 744.50p 327061
27/10/2015 742.50p 743.00p 734.50p 738.50p 220363
26/10/2015 729.50p 740.00p 729.50p 738.00p 295631
23/10/2015 725.00p 732.50p 723.50p 732.00p 471707
22/10/2015 726.00p 727.50p 716.00p 723.50p 410920
21/10/2015 732.00p 732.00p 722.00p 730.00p 408350
20/10/2015 734.00p 739.00p 726.50p 727.00p 319454
19/10/2015 726.50p 736.00p 720.61p 733.00p 304336
16/10/2015 736.00p 741.50p 725.00p 729.00p 368914
15/10/2015 723.50p 738.50p 720.00p 734.00p 400722
14/10/2015 726.50p 749.66p 721.50p 721.50p 659020
13/10/2015 737.50p 740.50p 730.00p 730.00p 560956
12/10/2015 742.00p 743.00p 732.50p 740.50p 485379
09/10/2015 756.00p 759.00p 740.00p 742.00p 400431
08/10/2015 752.50p 757.50p 751.00p 752.50p 525189
07/10/2015 752.50p 774.79p 749.50p 755.00p 1106623
06/10/2015 765.50p 783.73p 756.50p 764.00p 623308
05/10/2015 759.50p 761.50p 753.50p 760.50p 855017
02/10/2015 754.50p 759.00p 743.50p 747.50p 561887
01/10/2015 756.00p 762.50p 746.00p 753.00p 483493
30/09/2015 772.00p 775.00p 766.50p 769.50p 529141
29/09/2015 771.00p 772.00p 758.50p 761.50p 645682
28/09/2015 788.00p 789.50p 772.00p 776.00p 861795
25/09/2015 783.50p 789.50p 780.50p 787.00p 638824
24/09/2015 763.00p 772.50p 756.00p 772.00p 713423
23/09/2015 755.00p 762.50p 742.50p 760.50p 444105
22/09/2015 745.00p 787.00p 745.00p 752.00p 1365860
21/09/2015 727.50p 742.50p 727.50p 734.50p 249450
18/09/2015 737.50p 740.50p 726.00p 734.00p 846743
17/09/2015 735.00p 740.00p 735.00p 737.50p 455106
16/09/2015 739.50p 741.14p 733.00p 736.00p 351450
15/09/2015 734.50p 736.00p 723.50p 735.00p 252224
14/09/2015 737.50p 742.50p 731.50p 731.50p 268298
11/09/2015 743.00p 743.00p 733.00p 736.00p 308521
10/09/2015 736.50p 745.00p 730.50p 740.00p 663618
09/09/2015 744.50p 748.50p 738.00p 739.50p 694207
08/09/2015 727.00p 740.00p 727.00p 734.00p 369112
07/09/2015 732.50p 733.00p 721.00p 728.00p 323745
04/09/2015 728.50p 732.50p 724.50p 726.50p 379362
03/09/2015 730.50p 736.50p 727.50p 732.50p 660149
02/09/2015 727.00p 730.50p 712.50p 727.00p 770797
01/09/2015 721.50p 728.00p 715.00p 722.50p 929671
28/08/2015 727.50p 730.88p 716.00p 725.00p 666809
27/08/2015 723.00p 734.50p 717.00p 728.50p 819154
26/08/2015 705.00p 712.63p 700.50p 706.00p 678351
25/08/2015 697.50p 719.00p 694.00p 717.00p 496730
24/08/2015 695.00p 700.50p 678.50p 690.00p 929774
21/08/2015 710.50p 713.50p 706.98p 707.00p 641610
20/08/2015 708.50p 718.50p 707.50p 717.50p 536182
19/08/2015 727.50p 727.50p 712.50p 712.50p 613257
18/08/2015 723.50p 731.50p 723.00p 727.50p 488814
17/08/2015 732.50p 732.50p 720.50p 726.00p 257000
14/08/2015 729.00p 735.50p 726.50p 727.50p 374504
13/08/2015 715.00p 729.50p 714.80p 726.00p 774277
12/08/2015 706.50p 711.50p 698.00p 711.50p 668201
11/08/2015 718.50p 718.50p 708.50p 713.50p 670301
10/08/2015 727.00p 727.00p 706.57p 721.00p 940979
07/08/2015 733.50p 733.50p 722.00p 723.50p 860138
06/08/2015 741.00p 744.50p 731.50p 734.50p 1183779
05/08/2015 749.50p 751.00p 742.00p 744.00p 521674
04/08/2015 753.50p 764.00p 752.00p 753.00p 398567
03/08/2015 747.00p 764.10p 745.90p 756.00p 553492
31/07/2015 742.50p 752.50p 740.50p 748.50p 520749
30/07/2015 740.50p 745.50p 733.50p 736.00p 489239
29/07/2015 747.00p 748.64p 739.50p 739.50p 574694
28/07/2015 733.00p 740.50p 729.50p 740.00p 779326
27/07/2015 735.00p 738.50p 728.83p 729.00p 611935
24/07/2015 742.00p 745.00p 735.50p 738.00p 551257
23/07/2015 736.50p 744.00p 735.00p 741.50p 841053
22/07/2015 743.00p 748.50p 724.50p 731.00p 1849183
21/07/2015 789.00p 789.00p 743.00p 752.00p 1682765
20/07/2015 808.00p 813.50p 800.50p 807.00p 533773
17/07/2015 802.50p 806.50p 799.00p 804.50p 372167
16/07/2015 794.00p 804.00p 792.50p 802.50p 489962
15/07/2015 781.50p 789.00p 778.00p 789.00p 403588
14/07/2015 784.50p 785.00p 774.00p 780.50p 548826
13/07/2015 787.00p 792.00p 782.50p 785.00p 654498
10/07/2015 776.50p 783.00p 773.00p 783.00p 511012
09/07/2015 757.00p 771.50p 757.00p 766.00p 452623
08/07/2015 749.50p 756.50p 746.00p 756.00p 539174
07/07/2015 752.50p 754.50p 746.50p 749.00p 460417
06/07/2015 751.00p 751.00p 743.82p 748.00p 336696
03/07/2015 754.50p 758.00p 748.50p 755.00p 460678
02/07/2015 756.00p 760.00p 750.00p 752.00p 409026
01/07/2015 754.00p 758.00p 749.00p 757.00p 569395
30/06/2015 742.00p 752.00p 734.00p 746.50p 838804
29/06/2015 738.00p 755.50p 735.50p 743.00p 578277
26/06/2015 757.50p 761.00p 753.00p 756.00p 446750
25/06/2015 756.50p 760.00p 751.00p 757.50p 507666
24/06/2015 760.00p 760.00p 751.50p 755.50p 230219
23/06/2015 761.00p 765.00p 757.00p 760.00p 297197
22/06/2015 762.00p 764.42p 749.50p 757.50p 423547
19/06/2015 752.00p 754.50p 741.00p 750.50p 1365572
18/06/2015 746.00p 749.50p 737.50p 749.50p 516749

*Close Price adjusted for both dividends and splits