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
26/06/2015 125.00p 126.80p 123.55p 124.50p 20916
25/06/2015 124.00p 127.00p 123.00p 125.00p 49731
24/06/2015 127.00p 128.47p 123.00p 124.00p 36410
23/06/2015 123.50p 130.00p 123.00p 127.00p 1372665
22/06/2015 119.00p 122.97p 117.00p 121.50p 34471
19/06/2015 121.50p 121.50p 116.00p 119.00p 31340
18/06/2015 122.50p 122.97p 121.00p 121.50p 17749
17/06/2015 123.50p 123.50p 122.00p 122.50p 17225
16/06/2015 125.00p 125.80p 122.00p 123.50p 28044
15/06/2015 127.00p 128.00p 125.00p 125.00p 17467
12/06/2015 127.00p 127.89p 126.00p 127.00p 3225
11/06/2015 127.00p 131.64p 126.00p 127.00p 48210
10/06/2015 129.50p 132.00p 126.00p 127.00p 58305
09/06/2015 125.00p 131.00p 125.00p 129.50p 35919
08/06/2015 123.00p 127.00p 122.00p 125.00p 27747
05/06/2015 122.00p 125.00p 121.25p 123.00p 46084
04/06/2015 122.00p 123.00p 121.00p 122.00p 13687
03/06/2015 123.00p 123.00p 121.75p 122.00p 12365
02/06/2015 126.50p 128.00p 121.00p 123.00p 38755
01/06/2015 131.50p 132.00p 126.25p 126.50p 26440
29/05/2015 121.50p 131.50p 121.50p 131.50p 69431
28/05/2015 118.00p 123.00p 118.00p 121.50p 70056
27/05/2015 118.50p 120.00p 117.00p 118.00p 26741
26/05/2015 118.50p 124.93p 118.50p 118.50p 197967
22/05/2015 112.50p 120.00p 112.25p 118.50p 78577
21/05/2015 114.00p 114.65p 112.00p 112.50p 39647
20/05/2015 115.00p 115.90p 113.25p 114.00p 51514
19/05/2015 110.50p 116.00p 110.50p 115.00p 111519
18/05/2015 102.50p 110.00p 102.50p 110.00p 79329
15/05/2015 96.50p 104.00p 96.50p 102.50p 95650
14/05/2015 96.00p 96.68p 95.00p 96.50p 42500
13/05/2015 96.00p 96.68p 95.00p 96.00p 18264
12/05/2015 96.00p 96.68p 95.00p 96.00p 26885
11/05/2015 96.00p 96.68p 96.00p 96.00p 93838
08/05/2015 96.00p 96.00p 95.00p 96.00p 1942
07/05/2015 96.00p 96.50p 95.00p 96.00p 597976
06/05/2015 96.00p 96.58p 95.00p 96.00p 45000
05/05/2015 96.00p 96.20p 95.40p 96.00p 18381
01/05/2015 96.00p 96.55p 95.40p 96.00p 3255
30/04/2015 96.00p 96.55p 95.20p 96.00p 609
29/04/2015 96.00p 96.00p 96.00p 96.00p 0
28/04/2015 95.50p 96.78p 95.00p 96.00p 27553
27/04/2015 95.50p 96.00p 95.00p 95.50p 9500
24/04/2015 96.00p 96.00p 95.00p 95.50p 13586
23/04/2015 96.00p 96.50p 95.00p 96.00p 94345
22/04/2015 95.50p 96.44p 95.00p 96.00p 45723
21/04/2015 89.00p 98.50p 87.60p 95.50p 370896
20/04/2015 83.00p 83.00p 83.00p 83.00p 0
17/04/2015 83.00p 83.00p 83.00p 83.00p 0
16/04/2015 83.00p 83.00p 82.60p 83.00p 1004
15/04/2015 83.50p 83.60p 82.50p 83.00p 20140
14/04/2015 81.00p 83.50p 80.00p 83.50p 13101
13/04/2015 78.00p 81.00p 78.00p 80.00p 27780
10/04/2015 77.00p 79.00p 77.00p 78.00p 28055
09/04/2015 77.00p 77.90p 76.70p 77.00p 13241
08/04/2015 77.00p 77.00p 77.00p 77.00p 0
07/04/2015 76.00p 79.00p 75.62p 77.00p 20777
02/04/2015 76.00p 77.00p 76.00p 76.00p 3676
01/04/2015 76.00p 76.00p 75.70p 76.00p 2743
31/03/2015 76.00p 77.00p 76.00p 76.00p 9000
30/03/2015 76.00p 76.79p 75.75p 76.00p 8955
27/03/2015 76.00p 76.80p 75.00p 76.00p 27397
26/03/2015 76.00p 76.75p 75.00p 76.00p 14050
25/03/2015 76.00p 76.00p 75.35p 76.00p 3200
24/03/2015 76.00p 76.00p 75.50p 76.00p 20000
23/03/2015 76.00p 76.00p 76.00p 76.00p 0
20/03/2015 76.00p 76.00p 76.00p 76.00p 0
19/03/2015 76.00p 76.00p 75.50p 76.00p 4596
18/03/2015 76.00p 76.00p 75.00p 76.00p 32946
17/03/2015 76.00p 76.00p 75.00p 76.00p 325
16/03/2015 76.00p 76.00p 75.38p 76.00p 896
13/03/2015 76.00p 76.00p 76.00p 76.00p 0
12/03/2015 76.00p 76.00p 75.00p 76.00p 605
11/03/2015 76.00p 76.50p 76.00p 76.00p 1290
10/03/2015 76.00p 76.00p 75.50p 76.00p 0
09/03/2015 76.00p 76.75p 75.00p 75.50p 52219
06/03/2015 76.00p 76.00p 75.00p 76.00p 32396
05/03/2015 76.00p 76.00p 76.00p 76.00p 0
04/03/2015 76.00p 77.00p 75.25p 76.00p 17030
03/03/2015 76.00p 76.00p 75.15p 76.00p 600
02/03/2015 76.00p 76.00p 75.00p 76.00p 31
27/02/2015 76.00p 76.00p 75.15p 76.00p 11771
26/02/2015 76.00p 76.90p 76.00p 76.00p 380
25/02/2015 76.00p 76.00p 76.00p 76.00p 0
24/02/2015 76.00p 76.00p 75.15p 76.00p 12906
23/02/2015 76.00p 76.00p 75.20p 75.50p 22672
20/02/2015 76.00p 76.00p 75.15p 76.00p 17455
19/02/2015 76.00p 76.00p 75.15p 76.00p 2500
18/02/2015 76.00p 76.00p 75.15p 76.00p 7750
17/02/2015 76.00p 76.00p 75.15p 76.00p 104
16/02/2015 75.50p 77.00p 74.83p 76.00p 14344
13/02/2015 75.50p 76.75p 74.83p 75.50p 9099
12/02/2015 75.50p 75.50p 75.50p 75.50p 0
11/02/2015 75.50p 75.50p 74.91p 75.50p 2783
10/02/2015 75.00p 76.00p 73.00p 75.50p 11445
09/02/2015 75.00p 75.00p 75.00p 75.00p 0
06/02/2015 74.00p 75.00p 74.00p 75.00p 0
05/02/2015 74.00p 75.75p 74.00p 74.00p 1000
04/02/2015 72.50p 74.70p 72.20p 74.50p 23933
03/02/2015 72.50p 72.50p 72.30p 72.50p 36830
02/02/2015 72.50p 72.50p 72.50p 72.50p 0
30/01/2015 73.00p 73.00p 72.00p 72.50p 15157
29/01/2015 73.00p 73.40p 73.00p 73.00p 3562
28/01/2015 72.50p 73.65p 72.00p 73.00p 32104
27/01/2015 71.00p 71.30p 70.00p 71.00p 8704
26/01/2015 71.00p 71.50p 71.00p 71.00p 12783
23/01/2015 71.00p 71.00p 71.00p 71.00p 730
22/01/2015 72.50p 72.70p 71.00p 71.00p 8759
21/01/2015 73.50p 73.50p 72.00p 72.50p 58134
20/01/2015 73.50p 73.50p 73.00p 73.50p 1968
19/01/2015 73.62p 73.62p 73.00p 73.50p 1915
16/01/2015 73.62p 73.62p 73.00p 73.62p 50600
15/01/2015 74.12p 74.12p 73.00p 73.62p 24550
14/01/2015 74.12p 74.12p 73.12p 74.12p 0
13/01/2015 74.12p 74.20p 74.05p 74.12p 47100
12/01/2015 74.75p 74.75p 74.12p 74.12p 11079
09/01/2015 74.75p 75.50p 74.75p 74.75p 500
08/01/2015 75.00p 75.40p 74.45p 74.75p 40541
07/01/2015 75.00p 75.00p 75.00p 75.00p 0
06/01/2015 75.50p 75.50p 75.00p 75.00p 5000
05/01/2015 76.00p 78.00p 75.50p 78.00p 1278
02/01/2015 75.00p 76.00p 75.00p 76.00p 44368
31/12/2014 75.00p 75.00p 75.00p 75.00p 0
30/12/2014 75.00p 76.00p 75.00p 75.00p 473
29/12/2014 75.00p 75.00p 74.80p 75.00p 146
24/12/2014 75.00p 76.00p 75.00p 75.00p 21500
23/12/2014 75.00p 76.00p 74.00p 75.00p 14562
22/12/2014 76.00p 76.39p 75.00p 75.00p 21755
19/12/2014 76.00p 76.50p 75.00p 76.00p 3983
18/12/2014 76.00p 76.74p 74.00p 76.00p 46814
17/12/2014 76.00p 77.00p 75.50p 76.00p 3712
16/12/2014 76.00p 77.00p 75.00p 76.00p 11496
15/12/2014 73.50p 77.00p 72.60p 76.00p 23939
12/12/2014 76.00p 76.00p 73.50p 73.50p 8700
11/12/2014 71.50p 76.00p 71.50p 76.00p 18664
10/12/2014 72.00p 72.00p 70.50p 71.50p 683
09/12/2014 72.00p 74.00p 70.80p 72.00p 9237
08/12/2014 72.00p 72.73p 68.00p 72.00p 2037898
05/12/2014 72.00p 73.98p 70.40p 72.00p 21351
04/12/2014 72.00p 72.00p 70.00p 72.00p 6414
03/12/2014 75.50p 76.85p 68.00p 72.00p 53628
02/12/2014 76.00p 78.00p 74.40p 76.00p 9509
01/12/2014 76.00p 76.00p 76.00p 76.00p 8000
28/11/2014 76.00p 76.00p 76.00p 76.00p 5000
27/11/2014 76.00p 76.00p 76.00p 76.00p 0
26/11/2014 80.00p 80.00p 74.00p 76.00p 17514
25/11/2014 73.50p 80.00p 72.00p 80.00p 36586
24/11/2014 73.50p 73.50p 73.50p 73.50p 0
21/11/2014 73.50p 73.95p 72.00p 73.50p 23698
20/11/2014 73.50p 73.50p 72.00p 73.50p 576
19/11/2014 73.50p 73.50p 73.50p 73.50p 0
18/11/2014 73.50p 73.50p 73.50p 73.50p 2800
17/11/2014 71.00p 73.00p 71.00p 73.00p 56742
14/11/2014 70.00p 71.00p 70.00p 71.00p 21
13/11/2014 71.00p 71.00p 71.00p 71.00p 0
12/11/2014 71.00p 71.00p 70.00p 71.00p 1931
11/11/2014 71.00p 71.00p 70.00p 71.00p 6457
10/11/2014 71.00p 71.00p 70.60p 71.00p 20000
07/11/2014 71.00p 71.00p 70.00p 71.00p 1420
06/11/2014 71.00p 71.00p 71.00p 71.00p 0
05/11/2014 71.00p 71.00p 71.00p 71.00p 0
04/11/2014 70.50p 71.00p 70.50p 71.00p 0
03/11/2014 70.00p 72.00p 70.00p 70.50p 8500
31/10/2014 68.50p 70.80p 68.50p 70.00p 36000
30/10/2014 70.50p 70.50p 68.00p 68.50p 3402
29/10/2014 70.50p 70.50p 70.50p 70.50p 0
28/10/2014 70.50p 70.50p 70.00p 70.50p 234
27/10/2014 72.00p 72.00p 69.00p 70.50p 20000
24/10/2014 72.00p 72.00p 72.00p 72.00p 0
23/10/2014 72.00p 72.00p 72.00p 72.00p 0
22/10/2014 72.00p 72.80p 72.00p 72.00p 4378
21/10/2014 72.00p 72.00p 72.00p 72.00p 0
20/10/2014 72.00p 72.00p 70.50p 72.00p 3313
17/10/2014 72.00p 72.00p 72.00p 72.00p 0
16/10/2014 71.00p 72.00p 71.00p 72.00p 3000
15/10/2014 71.00p 71.00p 71.00p 71.00p 0
14/10/2014 71.00p 71.00p 71.00p 71.00p 25000
13/10/2014 71.00p 72.00p 70.25p 71.00p 120400
10/10/2014 70.50p 71.00p 70.00p 71.00p 122000
09/10/2014 71.50p 71.50p 70.00p 71.50p 1476
08/10/2014 71.50p 71.50p 71.50p 71.50p 0
07/10/2014 72.00p 72.00p 70.00p 71.50p 4707
06/10/2014 72.00p 72.00p 71.00p 72.00p 70
03/10/2014 72.00p 73.80p 72.00p 72.00p 10000
02/10/2014 72.00p 72.00p 72.00p 72.00p 0
01/10/2014 72.00p 73.00p 70.50p 72.00p 9842
30/09/2014 72.00p 72.50p 72.00p 72.00p 15000
29/09/2014 72.00p 72.00p 70.50p 72.00p 205
26/09/2014 73.00p 73.00p 70.00p 72.00p 104195
25/09/2014 73.00p 73.00p 72.00p 73.00p 10000
24/09/2014 73.00p 74.00p 73.00p 73.00p 0
23/09/2014 73.00p 74.00p 72.00p 74.00p 40448
22/09/2014 73.00p 74.00p 73.00p 74.00p 4016
19/09/2014 73.00p 73.00p 73.00p 73.00p 0
18/09/2014 73.00p 73.00p 72.50p 73.00p 709
17/09/2014 73.00p 73.00p 72.02p 73.00p 1504
16/09/2014 73.00p 73.00p 73.00p 73.00p 0
15/09/2014 73.00p 73.00p 73.00p 73.00p 22000
12/09/2014 73.00p 73.00p 73.00p 73.00p 0
11/09/2014 73.00p 73.00p 73.00p 73.00p 8877

*Close Price adjusted for both dividends and splits