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
16/04/2012 456.00p 459.50p 453.40p 453.90p 629112
13/04/2012 456.00p 462.90p 455.50p 458.10p 759855
12/04/2012 453.60p 458.10p 448.30p 456.80p 776386
11/04/2012 443.30p 453.90p 442.40p 453.90p 871492
10/04/2012 445.50p 450.30p 442.60p 442.60p 776735
05/04/2012 449.00p 451.30p 445.60p 450.30p 824034
04/04/2012 451.00p 451.00p 446.00p 447.40p 1075198
03/04/2012 460.10p 464.00p 451.90p 453.00p 956380
02/04/2012 450.20p 460.40p 450.20p 460.40p 1170859
30/03/2012 442.00p 451.70p 438.70p 450.00p 1011235
29/03/2012 441.00p 447.10p 439.70p 440.40p 872282
28/03/2012 450.60p 453.80p 441.90p 442.50p 818584
27/03/2012 456.00p 458.90p 448.77p 451.00p 626715
26/03/2012 448.60p 457.60p 448.10p 456.20p 608375
23/03/2012 450.40p 455.30p 445.50p 448.40p 427288
22/03/2012 449.50p 453.20p 448.90p 450.90p 1051585
21/03/2012 449.60p 451.40p 446.80p 450.40p 928517
20/03/2012 450.00p 452.40p 448.70p 450.00p 1044607
19/03/2012 457.00p 459.70p 449.80p 449.80p 982681
16/03/2012 450.00p 458.60p 449.80p 458.60p 1791500
15/03/2012 455.90p 456.50p 448.90p 450.00p 1262395
14/03/2012 459.60p 461.50p 452.40p 455.00p 1376745
13/03/2012 462.00p 465.40p 449.70p 453.20p 3492878
12/03/2012 462.50p 468.20p 462.50p 466.40p 903047
09/03/2012 459.80p 471.70p 459.10p 464.50p 886660
08/03/2012 457.00p 467.00p 456.90p 459.10p 1577508
07/03/2012 447.40p 457.40p 447.40p 456.70p 771882
06/03/2012 449.90p 453.30p 445.20p 448.00p 2996719
05/03/2012 449.10p 453.60p 448.00p 451.20p 629937
02/03/2012 455.90p 457.40p 447.40p 451.50p 771359
01/03/2012 442.20p 456.90p 435.80p 456.70p 1436773
29/02/2012 462.20p 462.20p 437.90p 442.40p 4086594
28/02/2012 469.20p 471.70p 461.20p 463.10p 672093
27/02/2012 476.10p 476.10p 466.00p 467.00p 563291
24/02/2012 475.80p 479.20p 474.10p 476.50p 581842
23/02/2012 474.50p 478.30p 470.00p 476.10p 441438
22/02/2012 478.00p 483.00p 472.70p 474.50p 543615
21/02/2012 477.00p 481.70p 473.90p 479.80p 545430
20/02/2012 482.00p 487.40p 474.50p 477.20p 515655
17/02/2012 481.00p 485.00p 475.60p 481.10p 757320
16/02/2012 471.20p 481.90p 468.70p 480.00p 699023
15/02/2012 470.50p 482.60p 470.50p 475.90p 710009
14/02/2012 475.20p 480.30p 466.60p 470.00p 717310
13/02/2012 478.40p 478.40p 471.70p 476.70p 482449
10/02/2012 471.70p 478.00p 468.10p 475.80p 748623
09/02/2012 467.60p 474.00p 464.59p 471.80p 1592744
08/02/2012 492.00p 494.70p 475.80p 476.50p 996922
07/02/2012 503.00p 505.00p 488.40p 492.50p 705410
06/02/2012 493.10p 500.50p 487.90p 500.50p 486917
03/02/2012 487.40p 494.70p 483.10p 494.70p 602244
02/02/2012 478.40p 490.20p 477.10p 489.10p 747957
01/02/2012 471.80p 480.40p 467.90p 480.40p 1508683
31/01/2012 479.70p 479.70p 469.20p 473.70p 880779
30/01/2012 478.50p 480.50p 476.70p 477.80p 665583
27/01/2012 474.60p 488.00p 474.60p 483.00p 657916
26/01/2012 481.50p 486.70p 476.50p 478.90p 610062
25/01/2012 480.90p 482.00p 474.70p 481.40p 539542
24/01/2012 480.30p 486.20p 477.88p 482.40p 758732
23/01/2012 480.80p 489.70p 475.65p 484.80p 436986
20/01/2012 480.00p 483.30p 477.70p 480.90p 573328
19/01/2012 480.00p 489.50p 478.20p 478.50p 1652289
18/01/2012 486.00p 492.00p 482.30p 484.90p 2547596
17/01/2012 482.00p 490.20p 480.95p 488.00p 1326001
16/01/2012 475.50p 482.00p 475.50p 480.60p 332850
13/01/2012 481.00p 489.40p 476.60p 479.90p 992659
12/01/2012 471.20p 482.30p 464.70p 482.30p 1087475
11/01/2012 481.40p 482.10p 468.00p 468.30p 1011952
10/01/2012 491.00p 493.00p 480.90p 480.90p 901013
09/01/2012 490.80p 495.70p 488.00p 489.00p 523156
06/01/2012 488.10p 494.70p 488.10p 492.10p 1119910
05/01/2012 496.00p 497.40p 486.70p 490.00p 546544
04/01/2012 500.00p 501.00p 492.10p 496.70p 566253
03/01/2012 485.00p 502.55p 482.50p 502.50p 817214
30/12/2011 491.30p 493.60p 476.90p 476.90p 500511
29/12/2011 492.40p 493.20p 485.10p 490.80p 567586
28/12/2011 492.50p 493.90p 485.70p 492.20p 443936
23/12/2011 485.00p 493.50p 482.93p 493.50p 188150
22/12/2011 473.50p 483.00p 471.60p 481.00p 563721
21/12/2011 469.50p 475.10p 465.70p 475.10p 611547
20/12/2011 459.00p 467.80p 458.40p 464.80p 590766
19/12/2011 461.60p 466.60p 457.70p 457.70p 417749
16/12/2011 464.90p 466.60p 459.80p 465.50p 727246
15/12/2011 455.80p 464.70p 450.30p 463.50p 893089
14/12/2011 458.40p 467.35p 452.50p 452.60p 796531
13/12/2011 465.30p 468.20p 460.50p 465.30p 904992
12/12/2011 472.70p 474.30p 461.60p 461.60p 593527
09/12/2011 471.40p 480.10p 471.30p 473.00p 602200
08/12/2011 485.80p 489.00p 472.00p 473.10p 855466
07/12/2011 488.70p 488.70p 480.10p 485.60p 529408
06/12/2011 482.00p 484.80p 475.16p 483.20p 856986
05/12/2011 486.00p 488.90p 481.40p 483.70p 525234
02/12/2011 484.00p 491.10p 481.40p 481.80p 750830
01/12/2011 483.90p 484.50p 475.00p 479.90p 985401
30/11/2011 468.50p 484.40p 464.78p 481.80p 1689197
29/11/2011 445.10p 476.10p 443.00p 474.00p 2519634
28/11/2011 429.90p 437.00p 427.50p 433.80p 648740
25/11/2011 424.00p 429.50p 422.70p 427.90p 621256
24/11/2011 422.30p 425.90p 419.30p 424.10p 479288
23/11/2011 416.00p 422.70p 412.50p 420.00p 894532
22/11/2011 412.30p 420.50p 409.00p 416.50p 902482
21/11/2011 430.00p 430.00p 407.20p 409.40p 767530
18/11/2011 429.00p 435.60p 428.10p 430.50p 444715
17/11/2011 441.60p 441.60p 427.10p 434.10p 478444
16/11/2011 443.10p 449.10p 438.70p 442.90p 741876
15/11/2011 444.50p 446.30p 444.36p 444.60p 873704
14/11/2011 455.50p 455.50p 443.31p 445.20p 519079
11/11/2011 449.70p 455.50p 449.40p 452.80p 490905
10/11/2011 444.90p 454.10p 442.40p 451.30p 740944
09/11/2011 455.90p 455.90p 443.30p 448.00p 1011132
08/11/2011 452.30p 457.40p 447.90p 449.30p 555186
07/11/2011 452.10p 455.80p 446.20p 452.70p 455415
04/11/2011 454.80p 455.70p 446.70p 452.70p 953725
03/11/2011 447.60p 455.40p 446.40p 452.30p 911382
02/11/2011 455.80p 459.90p 447.50p 450.90p 887860
01/11/2011 461.30p 461.50p 443.20p 454.10p 1431209
31/10/2011 472.40p 472.40p 461.40p 466.10p 822626
28/10/2011 471.50p 473.50p 466.10p 473.50p 1473523
27/10/2011 475.40p 476.36p 466.00p 468.40p 1288468
26/10/2011 475.00p 475.80p 463.20p 467.00p 864348
25/10/2011 474.70p 477.00p 468.80p 472.60p 482231
24/10/2011 478.70p 478.70p 471.10p 475.90p 566308
21/10/2011 473.90p 479.20p 472.00p 475.00p 777912
20/10/2011 459.90p 480.00p 459.90p 473.60p 1364445
19/10/2011 456.30p 466.80p 453.30p 466.00p 1093542
18/10/2011 456.60p 456.80p 451.00p 453.20p 507323
17/10/2011 467.60p 470.30p 453.50p 458.60p 644940
14/10/2011 470.50p 470.50p 461.60p 466.20p 747776
13/10/2011 470.50p 473.60p 463.70p 467.10p 694872
12/10/2011 463.50p 470.50p 458.60p 470.30p 1065664
11/10/2011 454.50p 464.00p 453.40p 463.80p 1301234
10/10/2011 454.10p 458.40p 449.00p 458.00p 733550
07/10/2011 451.60p 456.00p 448.70p 451.40p 589512
06/10/2011 447.00p 453.40p 447.00p 450.10p 1359133
05/10/2011 459.30p 459.30p 444.90p 445.20p 1444828
04/10/2011 454.80p 458.30p 449.00p 450.10p 4430433
03/10/2011 440.00p 459.50p 435.91p 459.50p 1104121
30/09/2011 444.20p 447.10p 437.80p 447.10p 1003817
29/09/2011 440.80p 447.60p 440.40p 445.40p 1459733
28/09/2011 453.90p 453.90p 441.20p 441.20p 2201685
27/09/2011 450.50p 459.20p 443.83p 455.00p 2751013
26/09/2011 435.50p 451.33p 433.43p 444.60p 1322652
23/09/2011 438.60p 439.60p 425.70p 439.10p 1181471
22/09/2011 433.60p 443.20p 426.00p 438.00p 1417275
21/09/2011 435.00p 443.60p 434.50p 438.90p 710388
20/09/2011 433.50p 441.50p 428.40p 437.00p 700571
19/09/2011 441.70p 442.20p 429.02p 433.60p 1044240
16/09/2011 449.20p 450.40p 443.30p 447.20p 1176033
15/09/2011 449.30p 453.20p 442.60p 442.60p 1219131
14/09/2011 441.40p 448.00p 437.50p 443.00p 1272038
13/09/2011 435.20p 444.50p 431.40p 444.00p 1781593
12/09/2011 425.80p 429.80p 424.00p 428.50p 756082
09/09/2011 429.80p 437.80p 425.40p 432.40p 875498
08/09/2011 433.00p 443.00p 431.30p 437.50p 1193888
07/09/2011 433.50p 437.00p 428.10p 435.10p 1210148
06/09/2011 440.00p 447.90p 437.90p 437.90p 1186388
05/09/2011 437.30p 440.50p 428.20p 438.20p 734605
02/09/2011 443.00p 446.60p 439.40p 443.90p 551731
01/09/2011 446.30p 450.30p 439.30p 449.00p 934997
31/08/2011 443.10p 452.80p 443.00p 447.20p 905526
30/08/2011 442.90p 448.40p 435.40p 440.90p 736158
26/08/2011 429.50p 433.84p 423.10p 433.80p 643645
25/08/2011 437.40p 441.90p 425.60p 427.60p 892866
24/08/2011 423.00p 435.80p 419.32p 433.10p 941492
23/08/2011 409.70p 418.40p 408.50p 418.40p 872291
22/08/2011 403.20p 416.60p 402.00p 409.40p 1594947
19/08/2011 393.70p 399.00p 379.15p 393.60p 1416167
18/08/2011 409.00p 410.20p 391.80p 394.30p 1652504
17/08/2011 427.00p 427.00p 402.10p 410.90p 1634646
16/08/2011 429.20p 429.20p 419.80p 426.70p 465515
15/08/2011 428.40p 433.30p 423.60p 428.70p 714463
12/08/2011 421.30p 432.90p 409.50p 428.40p 991556
11/08/2011 406.20p 421.10p 400.00p 415.70p 1942068
10/08/2011 407.30p 412.60p 395.50p 397.40p 2138991
09/08/2011 403.80p 415.70p 386.70p 400.20p 3458500
08/08/2011 399.50p 419.10p 396.23p 403.40p 2155837
05/08/2011 395.60p 413.50p 383.30p 404.30p 1783316
04/08/2011 433.60p 433.60p 404.10p 404.30p 1340534
03/08/2011 433.20p 435.10p 424.10p 428.00p 1705375
02/08/2011 438.70p 445.80p 437.30p 440.00p 1579128
01/08/2011 448.20p 449.70p 441.10p 444.00p 1314662
29/07/2011 438.20p 445.80p 435.80p 442.60p 1513419
28/07/2011 440.10p 445.20p 438.00p 444.40p 1422791
27/07/2011 444.50p 445.30p 439.40p 441.90p 2428990
26/07/2011 442.90p 447.30p 440.60p 444.00p 1288421
25/07/2011 447.80p 449.30p 439.50p 443.90p 2073270
22/07/2011 448.40p 453.20p 447.30p 450.20p 763998
21/07/2011 455.60p 455.60p 441.50p 449.80p 1093951
20/07/2011 432.10p 454.13p 432.10p 450.00p 3198019
19/07/2011 421.60p 438.80p 409.18p 433.70p 3134456
18/07/2011 428.70p 433.30p 411.00p 411.40p 2052419
15/07/2011 435.20p 437.80p 429.10p 435.00p 1436246
14/07/2011 435.00p 437.90p 432.40p 435.40p 723922
13/07/2011 436.50p 440.70p 434.00p 438.40p 780356
12/07/2011 432.40p 436.30p 423.20p 436.30p 960943
11/07/2011 449.60p 450.80p 435.70p 440.60p 458046
08/07/2011 452.00p 454.00p 444.90p 449.60p 548353
07/07/2011 451.90p 454.40p 449.30p 450.00p 829003
06/07/2011 452.50p 456.70p 445.30p 449.40p 1078143
05/07/2011 453.80p 456.40p 451.20p 455.10p 709695
04/07/2011 444.30p 455.35p 444.30p 455.30p 1014182

*Close Price adjusted for both dividends and splits