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
01/09/2014 609.00p 610.50p 603.00p 604.50p 234298
29/08/2014 600.00p 609.50p 600.00p 607.00p 768276
28/08/2014 600.50p 602.50p 597.00p 601.00p 478974
27/08/2014 601.00p 608.50p 600.00p 600.00p 830709
26/08/2014 598.00p 604.00p 597.00p 602.00p 685290
22/08/2014 615.00p 615.00p 595.50p 598.00p 1212981
21/08/2014 622.50p 622.50p 614.50p 618.50p 510549
20/08/2014 635.00p 635.50p 620.50p 621.00p 697910
19/08/2014 639.00p 640.50p 633.00p 633.50p 422357
18/08/2014 639.00p 640.26p 635.50p 638.00p 343774
15/08/2014 640.00p 642.00p 632.50p 634.00p 694602
14/08/2014 628.50p 638.50p 628.50p 638.50p 556744
13/08/2014 628.50p 633.72p 625.00p 630.50p 486975
12/08/2014 624.00p 631.00p 620.50p 630.00p 412272
11/08/2014 625.50p 627.50p 621.00p 623.00p 400164
08/08/2014 614.00p 629.00p 613.00p 622.50p 646126
07/08/2014 617.00p 622.88p 615.00p 621.00p 460337
06/08/2014 613.00p 619.50p 613.00p 619.50p 941741
05/08/2014 616.50p 620.00p 611.50p 618.50p 897684
04/08/2014 626.00p 627.26p 614.86p 617.50p 600385
01/08/2014 614.50p 627.00p 607.00p 626.00p 1035843
31/07/2014 613.50p 614.00p 610.00p 610.00p 724635
30/07/2014 611.50p 615.50p 609.00p 611.00p 566139
29/07/2014 599.50p 614.00p 599.50p 611.00p 654978
28/07/2014 607.50p 614.00p 598.00p 601.50p 898345
25/07/2014 598.00p 608.00p 598.00p 606.00p 701701
24/07/2014 598.00p 600.00p 590.50p 600.00p 1023931
23/07/2014 619.00p 620.00p 595.00p 596.50p 1896837
22/07/2014 591.00p 629.00p 587.50p 619.50p 1429162
21/07/2014 580.00p 581.64p 571.00p 575.00p 577339
18/07/2014 582.50p 585.50p 574.00p 581.50p 424828
17/07/2014 578.50p 587.00p 575.50p 585.50p 550111
16/07/2014 580.00p 581.50p 575.00p 579.00p 431447
15/07/2014 579.50p 582.50p 575.50p 579.50p 426362
14/07/2014 573.00p 583.00p 573.00p 582.50p 348473
11/07/2014 566.50p 573.00p 563.00p 573.00p 401753
10/07/2014 577.00p 577.50p 562.50p 567.00p 524935
09/07/2014 580.00p 581.50p 570.00p 575.50p 475195
08/07/2014 580.50p 582.00p 573.00p 580.50p 756346
07/07/2014 588.50p 588.50p 575.50p 579.50p 348075
04/07/2014 591.50p 592.50p 586.50p 588.50p 297937
03/07/2014 590.00p 596.00p 587.00p 590.00p 491477
02/07/2014 587.00p 591.50p 583.00p 588.00p 2751177
01/07/2014 587.00p 589.20p 579.00p 585.00p 828346
30/06/2014 577.00p 589.50p 572.87p 587.50p 717544
27/06/2014 576.00p 577.00p 569.50p 575.00p 414568
26/06/2014 565.00p 573.50p 564.00p 573.00p 544375
25/06/2014 564.50p 570.50p 561.24p 563.50p 639216
24/06/2014 570.50p 571.00p 562.50p 564.50p 918748
23/06/2014 570.00p 574.00p 565.00p 568.00p 1125564
20/06/2014 563.00p 573.00p 563.00p 568.50p 937190
19/06/2014 572.00p 578.00p 563.50p 564.50p 469444
18/06/2014 568.00p 573.00p 566.50p 570.00p 679226
17/06/2014 575.00p 576.50p 565.00p 566.50p 483545
16/06/2014 579.50p 579.50p 568.50p 569.00p 748607
13/06/2014 578.00p 580.50p 567.50p 578.00p 1363247
12/06/2014 574.00p 582.50p 573.00p 575.00p 866736
11/06/2014 585.00p 585.00p 572.00p 574.00p 724686
10/06/2014 588.00p 588.00p 581.50p 584.00p 563588
09/06/2014 597.50p 597.50p 586.00p 587.00p 562556
06/06/2014 588.50p 593.00p 587.30p 592.00p 916916
05/06/2014 595.00p 595.00p 586.50p 588.50p 879323
04/06/2014 597.00p 600.00p 590.50p 594.00p 546716
03/06/2014 603.00p 604.20p 597.50p 598.00p 633089
02/06/2014 605.50p 609.50p 600.50p 601.50p 644607
30/05/2014 601.00p 603.50p 598.50p 601.50p 804350
29/05/2014 602.50p 603.00p 598.00p 599.00p 402107
28/05/2014 593.50p 603.00p 592.00p 601.50p 1541566
27/05/2014 591.00p 597.00p 589.00p 592.00p 713839
23/05/2014 593.00p 595.50p 586.50p 591.50p 818812
22/05/2014 600.00p 603.50p 583.00p 592.50p 2448613
21/05/2014 604.00p 604.00p 595.00p 603.50p 955380
20/05/2014 609.00p 611.00p 595.65p 603.50p 1162164
19/05/2014 613.50p 615.76p 604.00p 607.50p 1355886
16/05/2014 616.50p 621.50p 611.00p 612.50p 722956
15/05/2014 624.00p 629.50p 617.50p 619.50p 661791
14/05/2014 641.00p 644.50p 624.50p 625.50p 764723
13/05/2014 642.50p 642.50p 634.50p 641.50p 428153
12/05/2014 639.00p 642.50p 637.00p 639.00p 1495570
09/05/2014 647.50p 647.50p 636.00p 639.50p 497035
08/05/2014 631.50p 649.50p 631.50p 646.50p 634424
07/05/2014 630.00p 636.50p 624.00p 636.00p 2035168
06/05/2014 627.00p 633.00p 622.00p 633.00p 1922378
02/05/2014 637.00p 642.00p 628.00p 630.00p 1432065
01/05/2014 640.00p 642.50p 636.00p 640.00p 165083
30/04/2014 633.50p 638.50p 631.50p 636.00p 341552
29/04/2014 629.00p 638.00p 629.00p 635.50p 431249
28/04/2014 629.00p 638.50p 626.00p 631.50p 294811
25/04/2014 626.00p 632.50p 624.50p 629.50p 345844
24/04/2014 623.00p 627.50p 619.50p 626.50p 332515
23/04/2014 628.50p 628.50p 616.65p 620.50p 240864
22/04/2014 626.50p 631.50p 622.00p 625.50p 264603
17/04/2014 615.00p 629.00p 615.00p 621.00p 292954
16/04/2014 617.50p 622.00p 611.00p 615.50p 379245
15/04/2014 614.00p 619.50p 607.00p 615.50p 399160
14/04/2014 621.50p 626.00p 608.50p 612.00p 591652
11/04/2014 632.50p 641.00p 622.00p 626.00p 644551
10/04/2014 645.00p 648.00p 638.00p 639.50p 581593
09/04/2014 633.50p 643.00p 630.50p 641.00p 493020
08/04/2014 635.50p 638.00p 627.50p 630.50p 538082
07/04/2014 635.00p 645.50p 634.35p 637.00p 525666
04/04/2014 635.00p 643.50p 635.00p 640.50p 330265
03/04/2014 637.00p 643.50p 637.00p 640.00p 274392
02/04/2014 635.50p 640.00p 633.00p 638.00p 436386
01/04/2014 626.50p 638.00p 626.50p 636.50p 440019
31/03/2014 629.00p 636.96p 624.50p 627.50p 1027686
28/03/2014 634.50p 637.50p 627.50p 629.50p 810769
27/03/2014 645.50p 645.50p 632.50p 635.50p 422138
26/03/2014 637.00p 648.26p 637.00p 644.00p 806364
25/03/2014 638.00p 640.50p 630.00p 637.50p 548451
24/03/2014 639.00p 639.00p 624.73p 636.00p 516601
21/03/2014 639.50p 641.24p 635.00p 635.00p 835945
20/03/2014 637.50p 641.00p 632.00p 640.00p 543496
19/03/2014 633.50p 640.00p 629.50p 639.50p 579956
18/03/2014 636.00p 654.50p 628.50p 631.50p 754117
17/03/2014 620.50p 630.50p 618.00p 630.00p 469548
14/03/2014 614.50p 619.00p 613.00p 618.00p 275344
13/03/2014 625.00p 625.00p 615.00p 619.00p 494551
12/03/2014 617.00p 624.50p 615.50p 621.00p 546058
11/03/2014 614.50p 618.50p 612.00p 617.00p 432093
10/03/2014 614.50p 616.00p 610.00p 613.00p 521839
07/03/2014 618.00p 625.00p 613.00p 615.00p 499069
06/03/2014 621.50p 626.00p 618.50p 621.50p 383680
05/03/2014 625.00p 625.00p 612.00p 618.50p 610888
04/03/2014 622.00p 627.50p 615.50p 624.50p 674154
03/03/2014 625.00p 633.00p 614.82p 618.50p 960150
28/02/2014 633.00p 633.50p 623.50p 633.00p 613561
27/02/2014 634.50p 636.43p 624.00p 629.50p 861055
26/02/2014 650.50p 652.50p 634.00p 635.00p 724596
25/02/2014 649.00p 653.50p 644.00p 652.50p 850970
24/02/2014 650.50p 652.50p 644.00p 651.00p 665857
21/02/2014 651.00p 656.00p 647.00p 649.00p 397840
20/02/2014 645.50p 651.00p 641.50p 650.00p 325788
19/02/2014 645.50p 656.00p 645.50p 651.50p 471801
18/02/2014 635.00p 651.00p 635.00p 647.00p 613550
17/02/2014 626.50p 636.00p 623.00p 636.00p 645392
14/02/2014 621.00p 625.00p 620.50p 623.00p 496415
13/02/2014 619.50p 622.00p 617.00p 622.00p 841833
12/02/2014 620.00p 621.50p 615.50p 621.50p 1698740
11/02/2014 605.50p 623.50p 605.50p 621.00p 420833
10/02/2014 617.50p 619.00p 611.00p 616.50p 307215
07/02/2014 620.50p 620.50p 615.50p 617.50p 424691
06/02/2014 619.50p 622.00p 607.00p 618.00p 859421
05/02/2014 616.50p 626.50p 614.00p 615.00p 576305
04/02/2014 617.50p 621.50p 610.00p 619.00p 498568
03/02/2014 627.00p 630.00p 617.00p 617.50p 501695
31/01/2014 633.50p 633.50p 618.50p 626.50p 698828
30/01/2014 625.50p 626.00p 619.50p 624.50p 477535
29/01/2014 626.00p 627.50p 620.50p 624.00p 658679
28/01/2014 618.50p 624.50p 616.50p 622.00p 545790
27/01/2014 614.50p 622.50p 610.00p 618.00p 846659
24/01/2014 618.50p 622.69p 615.00p 621.50p 770146
23/01/2014 616.00p 625.00p 616.00p 621.00p 504347
22/01/2014 629.50p 630.00p 621.78p 625.00p 900655
21/01/2014 631.50p 636.50p 628.50p 630.50p 893665
20/01/2014 633.00p 639.00p 629.00p 632.50p 500414
17/01/2014 626.50p 635.00p 626.00p 633.50p 455831
16/01/2014 630.50p 631.00p 622.50p 629.00p 835935
15/01/2014 637.50p 637.51p 626.00p 629.50p 512199
14/01/2014 625.00p 639.00p 615.00p 634.00p 973164
13/01/2014 633.00p 633.00p 619.00p 627.00p 360238
10/01/2014 622.00p 631.32p 619.50p 630.00p 514444
09/01/2014 621.00p 624.00p 617.50p 621.50p 346345
08/01/2014 619.50p 623.00p 616.50p 618.50p 204205
07/01/2014 622.50p 624.58p 617.00p 621.50p 247028
06/01/2014 618.50p 625.64p 618.00p 624.00p 297664
03/01/2014 623.50p 631.19p 620.00p 622.50p 448436
02/01/2014 615.00p 622.50p 608.50p 622.00p 425049
31/12/2013 614.50p 616.00p 608.50p 616.00p 108484
30/12/2013 614.50p 617.14p 610.50p 615.50p 302527
27/12/2013 611.50p 615.00p 608.00p 614.50p 339545
24/12/2013 615.50p 615.50p 606.50p 608.00p 99971
23/12/2013 605.50p 616.50p 602.00p 616.50p 378931
20/12/2013 589.00p 602.50p 588.50p 602.50p 1215392
19/12/2013 576.50p 589.50p 574.16p 588.50p 414477
18/12/2013 576.00p 586.00p 575.50p 575.50p 474232
17/12/2013 579.50p 583.50p 575.00p 580.00p 972269
16/12/2013 559.50p 578.50p 559.50p 578.00p 300933
13/12/2013 566.00p 568.00p 557.00p 560.50p 366865
12/12/2013 572.00p 572.50p 565.50p 566.50p 219991
11/12/2013 568.00p 576.00p 568.00p 572.50p 1322507
10/12/2013 574.50p 577.00p 570.00p 573.00p 229096
09/12/2013 574.00p 575.00p 569.50p 573.50p 369652
06/12/2013 579.50p 579.50p 567.00p 571.50p 499211
05/12/2013 566.00p 582.50p 565.00p 575.50p 614475
04/12/2013 575.00p 578.00p 568.50p 570.00p 421966
03/12/2013 583.50p 586.50p 573.50p 575.00p 638400
02/12/2013 581.50p 596.50p 581.50p 583.50p 441464
29/11/2013 584.00p 587.50p 583.00p 585.00p 888503
28/11/2013 599.00p 608.00p 581.00p 584.00p 996410
27/11/2013 601.50p 609.00p 599.00p 608.00p 907338
26/11/2013 600.00p 601.50p 597.50p 600.00p 1145319
25/11/2013 601.00p 601.50p 595.00p 599.50p 545134
22/11/2013 592.50p 597.50p 588.50p 595.00p 1892375
21/11/2013 593.50p 601.50p 589.50p 593.00p 533548
20/11/2013 600.50p 601.50p 589.50p 593.50p 778244
19/11/2013 608.00p 614.50p 591.00p 599.50p 2737052
18/11/2013 622.00p 626.00p 614.50p 614.50p 1307889
15/11/2013 612.50p 622.50p 612.50p 621.50p 480411
14/11/2013 629.50p 632.00p 612.50p 613.50p 1102907

*Close Price adjusted for both dividends and splits