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
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
10/09/2014 73.00p 73.00p 73.00p 73.00p 0
09/09/2014 73.00p 73.00p 73.00p 73.00p 0
08/09/2014 73.00p 73.00p 73.00p 73.00p 706
05/09/2014 73.00p 73.00p 73.00p 73.00p 12000
04/09/2014 73.00p 73.00p 73.00p 73.00p 23000
03/09/2014 73.00p 73.00p 73.00p 73.00p 0
02/09/2014 73.00p 73.00p 73.00p 73.00p 14817
01/09/2014 73.00p 73.00p 73.00p 73.00p 0
29/08/2014 73.00p 73.00p 72.16p 73.00p 375
28/08/2014 73.00p 73.00p 72.15p 73.00p 13804
27/08/2014 73.00p 73.00p 72.00p 73.00p 34123
26/08/2014 73.00p 73.00p 73.00p 73.00p 20000
22/08/2014 73.00p 73.00p 72.00p 73.00p 378
21/08/2014 73.50p 73.50p 72.00p 73.00p 3809
20/08/2014 72.50p 73.50p 72.50p 73.50p 11112
19/08/2014 71.50p 73.00p 71.50p 72.50p 33876
18/08/2014 71.50p 71.50p 70.50p 71.50p 6559
15/08/2014 71.50p 72.00p 70.50p 71.50p 6595
14/08/2014 71.50p 71.50p 70.50p 71.50p 3022
13/08/2014 71.50p 71.50p 70.50p 71.50p 133
12/08/2014 72.00p 72.00p 70.00p 71.50p 11234
11/08/2014 72.50p 73.00p 71.25p 72.00p 5672
08/08/2014 75.50p 75.50p 72.50p 72.50p 4870
07/08/2014 75.50p 75.50p 75.50p 75.50p 0
06/08/2014 75.50p 75.50p 74.00p 75.50p 800
05/08/2014 76.00p 76.00p 75.00p 75.50p 20000
04/08/2014 76.00p 76.00p 75.70p 76.00p 1968
01/08/2014 77.00p 77.00p 76.00p 76.00p 5788
31/07/2014 77.00p 77.00p 76.90p 77.00p 0
30/07/2014 77.00p 77.00p 76.90p 77.00p 3888
29/07/2014 77.00p 78.00p 76.25p 77.00p 0
28/07/2014 77.00p 78.00p 76.25p 77.00p 0
25/07/2014 78.00p 78.00p 76.25p 77.00p 20400
24/07/2014 76.50p 78.00p 76.50p 78.00p 2500
23/07/2014 74.50p 76.50p 74.25p 76.50p 31338
22/07/2014 79.50p 79.50p 74.25p 74.50p 35087
21/07/2014 80.50p 80.50p 78.00p 79.50p 14475
18/07/2014 81.00p 81.00p 79.00p 80.50p 1330
17/07/2014 81.00p 81.00p 80.20p 81.00p 700
16/07/2014 82.50p 82.50p 80.00p 81.00p 56688
15/07/2014 82.50p 83.00p 81.00p 82.50p 25456
14/07/2014 82.50p 84.00p 81.00p 82.50p 18170
11/07/2014 83.00p 83.40p 82.00p 83.00p 23060
10/07/2014 83.50p 84.10p 82.00p 83.00p 9074
09/07/2014 85.50p 85.50p 83.00p 83.50p 10445
08/07/2014 85.50p 85.50p 83.00p 85.50p 10854
07/07/2014 83.00p 89.00p 83.00p 86.00p 78103
04/07/2014 82.50p 83.00p 82.10p 83.00p 116572
03/07/2014 79.50p 82.95p 79.50p 82.50p 99200
02/07/2014 79.50p 81.75p 75.00p 79.50p 72000
01/07/2014 75.00p 76.00p 75.00p 75.00p 700
30/06/2014 75.50p 75.50p 74.52p 75.00p 21635
27/06/2014 75.50p 76.40p 75.50p 75.50p 7000
26/06/2014 75.50p 75.50p 75.20p 75.50p 5112
25/06/2014 76.50p 77.00p 75.50p 75.50p 52890
24/06/2014 76.50p 76.50p 76.00p 76.50p 12292
23/06/2014 76.50p 76.50p 76.00p 76.50p 385
20/06/2014 76.50p 76.50p 76.00p 76.50p 12629
19/06/2014 77.00p 77.00p 76.00p 76.50p 20000
18/06/2014 78.50p 80.00p 76.60p 77.00p 29817
17/06/2014 78.50p 79.60p 78.50p 78.50p 0
16/06/2014 79.00p 79.60p 78.50p 78.50p 500
13/06/2014 79.00p 79.00p 78.00p 79.00p 11000
12/06/2014 79.00p 79.00p 78.50p 79.00p 0
11/06/2014 79.00p 79.00p 78.50p 79.00p 0
10/06/2014 79.00p 79.00p 78.50p 79.00p 40000
09/06/2014 81.00p 81.00p 79.00p 79.00p 72115
06/06/2014 80.00p 82.00p 79.00p 81.00p 89174
05/06/2014 76.00p 81.40p 76.00p 80.00p 71292
04/06/2014 76.00p 77.00p 76.00p 76.00p 6272
03/06/2014 76.00p 77.94p 75.00p 76.00p 24633
02/06/2014 73.25p 76.00p 73.25p 76.00p 22411
30/05/2014 73.25p 73.25p 73.10p 73.25p 2490
29/05/2014 73.50p 73.50p 73.00p 73.25p 1607
28/05/2014 74.00p 74.00p 73.00p 73.50p 27448
27/05/2014 74.00p 74.00p 73.33p 74.00p 304
23/05/2014 74.50p 74.50p 73.67p 74.00p 2111
22/05/2014 74.50p 77.00p 73.80p 74.50p 1631
21/05/2014 74.50p 74.50p 73.67p 74.50p 0
20/05/2014 74.50p 74.50p 73.67p 74.50p 10000
19/05/2014 75.00p 75.00p 74.00p 74.50p 2000
16/05/2014 73.50p 76.00p 73.50p 75.00p 16559
15/05/2014 74.00p 74.00p 72.00p 73.50p 1439
14/05/2014 74.00p 76.00p 71.00p 74.00p 16410
13/05/2014 74.00p 75.00p 73.00p 74.00p 2314
12/05/2014 73.00p 75.00p 71.00p 75.00p 56256
09/05/2014 73.00p 75.00p 73.00p 73.00p 0
08/05/2014 73.00p 75.00p 73.00p 73.00p 7650
07/05/2014 73.00p 73.00p 71.40p 73.00p 2000
06/05/2014 73.00p 75.00p 71.00p 73.00p 27881
02/05/2014 73.00p 73.00p 72.58p 73.00p 1606000
01/05/2014 73.00p 73.00p 71.50p 73.00p 29703
30/04/2014 73.00p 73.00p 71.40p 73.00p 664
29/04/2014 73.00p 75.00p 73.00p 73.00p 0

*Close Price adjusted for both dividends and splits