IG Design Group (IGR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/03/2019 540.00p 540.00p 528.00p 533.00p 53370
27/03/2019 543.00p 544.00p 538.00p 543.00p 22884
26/03/2019 545.00p 547.85p 542.15p 543.00p 172387
25/03/2019 553.00p 556.00p 542.15p 545.00p 81547
22/03/2019 552.00p 554.00p 549.40p 552.00p 19516
21/03/2019 552.00p 553.85p 551.00p 552.00p 12164
20/03/2019 551.00p 553.52p 550.00p 550.00p 16056
19/03/2019 551.00p 555.20p 548.00p 551.00p 14257
18/03/2019 546.00p 554.00p 545.40p 550.00p 25793
15/03/2019 546.00p 546.10p 544.10p 546.00p 21982
14/03/2019 544.00p 549.85p 542.15p 546.00p 107667
13/03/2019 545.00p 548.00p 540.00p 544.00p 20877
12/03/2019 536.00p 542.00p 534.60p 541.00p 16429
11/03/2019 538.00p 539.85p 534.20p 536.00p 29607
08/03/2019 538.00p 542.00p 532.15p 536.00p 71789
07/03/2019 538.00p 549.00p 535.00p 538.00p 20344
06/03/2019 550.00p 551.00p 534.00p 534.00p 21213
05/03/2019 550.00p 553.00p 546.00p 550.00p 17690
04/03/2019 554.00p 555.00p 546.15p 550.00p 28320
01/03/2019 554.00p 556.00p 552.60p 554.00p 19398
28/02/2019 554.00p 555.00p 552.00p 552.00p 25250
27/02/2019 554.00p 556.00p 552.15p 554.00p 8000
26/02/2019 560.00p 560.00p 552.00p 554.00p 23497
25/02/2019 564.00p 565.04p 558.00p 562.00p 17660
22/02/2019 572.00p 572.00p 560.08p 564.00p 35214
21/02/2019 572.00p 574.00p 570.48p 573.00p 23687
20/02/2019 573.00p 576.00p 570.00p 572.00p 32203
19/02/2019 575.00p 577.40p 570.15p 573.00p 97050
18/02/2019 567.00p 574.00p 567.00p 572.00p 47804
15/02/2019 553.00p 567.00p 553.00p 567.00p 38945
14/02/2019 545.00p 554.00p 544.00p 553.00p 47369
13/02/2019 546.00p 548.24p 542.15p 545.00p 32879
12/02/2019 545.00p 549.20p 540.00p 540.00p 33253
11/02/2019 545.00p 550.00p 541.00p 545.00p 29405
08/02/2019 549.00p 550.00p 540.15p 545.00p 29705
07/02/2019 550.00p 555.85p 548.00p 549.00p 52875
06/02/2019 547.00p 552.00p 542.00p 550.00p 45660
05/02/2019 530.00p 550.00p 530.00p 547.00p 65368
04/02/2019 520.00p 530.00p 516.00p 529.00p 81377
01/02/2019 533.00p 535.85p 516.00p 519.00p 57312
31/01/2019 534.00p 536.00p 503.80p 536.00p 134952
30/01/2019 561.00p 561.00p 534.60p 536.00p 323193
29/01/2019 568.00p 570.00p 560.00p 562.00p 25069
28/01/2019 579.00p 579.00p 566.00p 570.00p 28698
25/01/2019 582.00p 583.00p 576.00p 579.00p 16574
24/01/2019 582.00p 582.00p 580.00p 582.00p 10608
23/01/2019 593.00p 593.26p 578.00p 582.00p 76852
22/01/2019 599.00p 600.76p 590.90p 592.00p 558178
21/01/2019 589.00p 594.98p 586.00p 589.00p 226366
18/01/2019 583.00p 590.50p 580.00p 586.00p 107758
17/01/2019 586.00p 590.00p 580.00p 583.00p 30779
16/01/2019 580.00p 589.70p 579.32p 586.00p 58656
15/01/2019 584.00p 585.00p 579.24p 580.00p 22168
14/01/2019 594.00p 594.00p 582.80p 586.00p 27473
11/01/2019 604.00p 608.00p 592.00p 594.00p 36478
10/01/2019 601.00p 618.00p 600.00p 618.00p 35643
09/01/2019 583.00p 605.96p 583.00p 601.00p 79361
08/01/2019 575.00p 584.00p 574.10p 582.00p 26403
07/01/2019 576.00p 576.00p 574.00p 575.00p 16465
04/01/2019 576.00p 576.00p 574.00p 576.00p 20966
03/01/2019 577.00p 579.85p 574.00p 576.00p 95545
02/01/2019 577.00p 587.00p 574.00p 574.00p 58685
31/12/2018 573.00p 576.00p 573.00p 575.00p 9173
28/12/2018 571.00p 578.00p 571.00p 574.00p 80919
27/12/2018 561.00p 570.00p 559.26p 570.00p 26188
24/12/2018 560.00p 562.00p 558.00p 561.00p 7142
21/12/2018 565.00p 566.00p 558.00p 560.00p 15121
20/12/2018 582.00p 582.80p 564.00p 565.00p 44015
19/12/2018 565.00p 586.00p 564.00p 580.00p 86990
18/12/2018 572.00p 572.00p 551.32p 565.00p 69302
17/12/2018 585.00p 590.00p 573.33p 576.00p 48469
14/12/2018 575.00p 584.00p 570.00p 584.00p 21665
13/12/2018 566.00p 580.00p 566.00p 575.00p 42209
12/12/2018 559.00p 568.00p 556.00p 568.00p 93991
11/12/2018 553.00p 563.20p 550.00p 559.00p 23328
10/12/2018 551.00p 556.00p 544.00p 553.00p 132932
07/12/2018 532.00p 553.85p 530.20p 551.00p 23122
06/12/2018 561.00p 561.00p 525.00p 532.00p 89640
05/12/2018 570.00p 574.00p 560.00p 574.00p 69759
04/12/2018 597.00p 598.08p 564.68p 570.00p 52422
03/12/2018 602.00p 604.00p 594.00p 597.00p 55623
30/11/2018 602.00p 612.00p 590.15p 612.00p 604374
29/11/2018 591.00p 606.00p 582.00p 602.00p 107948
28/11/2018 577.00p 599.02p 576.00p 590.00p 127646
27/11/2018 581.00p 586.10p 568.00p 577.00p 287810
26/11/2018 563.00p 565.88p 562.10p 565.00p 95491
23/11/2018 558.00p 564.00p 553.28p 558.00p 45503
22/11/2018 566.00p 566.00p 554.00p 558.00p 22415
21/11/2018 567.00p 572.00p 554.60p 566.00p 62813
20/11/2018 583.00p 583.00p 564.00p 567.00p 58847
19/11/2018 583.00p 585.50p 580.00p 583.00p 38298
16/11/2018 595.00p 596.00p 580.00p 580.00p 52015
15/11/2018 595.00p 596.00p 594.00p 595.00p 32148
14/11/2018 593.00p 596.00p 587.00p 594.00p 50522
13/11/2018 611.00p 613.64p 591.00p 596.00p 86761
12/11/2018 610.00p 615.88p 610.00p 613.00p 80543
09/11/2018 609.00p 612.00p 605.26p 609.00p 34789
08/11/2018 597.00p 621.50p 597.00p 610.00p 129956
07/11/2018 587.00p 600.00p 587.00p 598.00p 43920
06/11/2018 573.00p 598.00p 573.00p 586.00p 49116
05/11/2018 560.00p 578.00p 559.24p 570.00p 75614
02/11/2018 551.00p 564.00p 551.00p 560.00p 121930
01/11/2018 550.00p 554.00p 546.01p 551.00p 96164
31/10/2018 545.00p 554.00p 545.00p 550.00p 43123
30/10/2018 550.00p 553.12p 542.00p 545.00p 78897
29/10/2018 558.00p 560.00p 546.00p 550.00p 28753
26/10/2018 555.00p 566.00p 555.00p 558.00p 37034
25/10/2018 547.00p 561.98p 538.66p 554.00p 40200
24/10/2018 533.00p 552.00p 533.00p 550.00p 49839
23/10/2018 531.00p 534.00p 528.00p 533.00p 34188
22/10/2018 523.00p 534.00p 520.75p 531.00p 28547
19/10/2018 525.00p 530.00p 520.00p 523.00p 26807
18/10/2018 536.00p 536.00p 513.00p 526.00p 61419
17/10/2018 524.00p 540.20p 524.00p 534.00p 400063
16/10/2018 507.00p 526.99p 506.40p 524.00p 369328
15/10/2018 508.00p 508.00p 475.80p 498.00p 125907
12/10/2018 520.00p 525.98p 506.00p 512.00p 78485
11/10/2018 564.00p 566.40p 510.04p 520.00p 139972
10/10/2018 573.00p 588.74p 566.00p 566.00p 71047
09/10/2018 583.00p 586.00p 564.00p 570.00p 135393
08/10/2018 582.00p 592.00p 578.00p 582.00p 112248
05/10/2018 538.00p 574.00p 534.50p 568.00p 71476
04/10/2018 535.00p 544.00p 532.01p 544.00p 25621
03/10/2018 532.00p 538.00p 528.00p 538.00p 53543
02/10/2018 536.00p 536.00p 530.00p 532.00p 27566
01/10/2018 544.00p 545.90p 534.00p 536.00p 172658
28/09/2018 549.00p 549.20p 542.00p 544.00p 122309
27/09/2018 560.00p 563.98p 549.00p 549.00p 34589
26/09/2018 542.00p 563.40p 542.00p 560.00p 83733
25/09/2018 557.00p 558.74p 534.46p 542.00p 25104
24/09/2018 559.00p 564.00p 554.00p 557.00p 54454
21/09/2018 577.00p 580.00p 554.01p 560.00p 48283
20/09/2018 591.00p 593.00p 574.60p 577.00p 16811
19/09/2018 592.00p 594.00p 588.60p 591.00p 38090
18/09/2018 596.00p 598.00p 592.00p 592.00p 65009
17/09/2018 603.00p 605.00p 591.77p 596.00p 62818
14/09/2018 599.00p 606.00p 599.00p 603.00p 58200
13/09/2018 598.00p 609.00p 598.00p 604.00p 28727
12/09/2018 598.00p 600.00p 596.01p 598.00p 21758
11/09/2018 597.00p 599.99p 594.00p 598.00p 28592
10/09/2018 604.00p 613.00p 594.00p 597.00p 56051
07/09/2018 607.00p 620.00p 600.88p 604.00p 36980
06/09/2018 591.00p 612.80p 591.00p 607.00p 75834
05/09/2018 572.00p 598.00p 568.00p 591.00p 91450
04/09/2018 584.00p 584.00p 570.00p 572.00p 166924
03/09/2018 595.00p 598.00p 576.00p 584.00p 34991
31/08/2018 607.00p 608.00p 592.06p 595.00p 133186
30/08/2018 579.00p 606.00p 578.55p 600.00p 93856
29/08/2018 551.00p 581.50p 551.00p 579.00p 337764
28/08/2018 533.00p 552.74p 531.86p 551.00p 195507
24/08/2018 509.00p 526.00p 509.00p 523.00p 20256
23/08/2018 509.00p 512.00p 506.00p 509.00p 15770
22/08/2018 501.00p 512.00p 500.00p 509.00p 40801
21/08/2018 521.00p 524.00p 500.00p 501.00p 19124
20/08/2018 529.00p 531.00p 518.00p 521.00p 9979
17/08/2018 528.00p 532.00p 526.00p 529.00p 8132
16/08/2018 528.00p 532.00p 524.00p 528.00p 15196
15/08/2018 527.00p 531.52p 524.00p 528.00p 5983
14/08/2018 533.00p 536.00p 524.01p 527.00p 13395
13/08/2018 538.00p 540.00p 530.42p 533.00p 8390
10/08/2018 531.00p 540.00p 531.00p 538.00p 23101
09/08/2018 532.00p 534.00p 526.00p 531.00p 12923
08/08/2018 526.00p 537.29p 524.40p 532.00p 16469
07/08/2018 527.00p 529.70p 524.00p 526.00p 105710
06/08/2018 528.00p 531.84p 524.01p 527.00p 12858
03/08/2018 530.00p 534.00p 524.00p 528.00p 8398
02/08/2018 539.00p 543.34p 528.00p 529.00p 22742
01/08/2018 539.00p 542.86p 535.00p 539.00p 89188
31/07/2018 533.00p 542.00p 533.00p 539.00p 15356
30/07/2018 535.00p 538.00p 530.00p 533.00p 136195
27/07/2018 538.00p 540.00p 533.55p 535.00p 15495
26/07/2018 539.00p 541.50p 536.36p 538.00p 16597
25/07/2018 544.00p 547.92p 536.54p 539.00p 83087
24/07/2018 534.00p 548.00p 534.00p 544.00p 30233
23/07/2018 532.00p 538.00p 528.64p 534.00p 613976
20/07/2018 529.00p 536.00p 528.00p 532.00p 17857
19/07/2018 529.00p 530.00p 528.00p 529.00p 9698
18/07/2018 523.00p 530.00p 521.00p 530.00p 13410
17/07/2018 514.00p 524.00p 514.00p 523.00p 41871
16/07/2018 510.00p 516.00p 506.00p 514.00p 12072
13/07/2018 512.00p 516.00p 506.00p 510.00p 59860
12/07/2018 507.00p 514.00p 506.32p 511.00p 15429
11/07/2018 516.00p 520.00p 506.01p 507.00p 12345
10/07/2018 513.00p 528.00p 513.00p 515.00p 30819
09/07/2018 505.00p 522.00p 504.10p 513.00p 63500
06/07/2018 503.00p 508.00p 502.00p 502.00p 26949
05/07/2018 499.00p 506.00p 494.00p 503.00p 5493
04/07/2018 500.00p 502.00p 498.00p 500.00p 8333
03/07/2018 496.00p 502.00p 494.00p 500.00p 17600
02/07/2018 502.00p 504.00p 494.00p 496.00p 27174
29/06/2018 487.00p 502.00p 483.00p 502.00p 53860
28/06/2018 496.00p 499.30p 485.00p 487.00p 27711
27/06/2018 504.00p 504.00p 495.00p 496.00p 20107
26/06/2018 497.00p 505.00p 494.00p 504.00p 15805
25/06/2018 490.00p 509.00p 489.17p 497.00p 45589
22/06/2018 486.50p 493.00p 483.00p 490.00p 9890
21/06/2018 492.50p 493.00p 483.01p 486.50p 180006
20/06/2018 485.00p 495.00p 482.25p 492.50p 25269
19/06/2018 486.50p 490.00p 485.00p 485.00p 1242620
18/06/2018 489.50p 492.50p 482.50p 486.50p 40390

*Close Price adjusted for both dividends and splits