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
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
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

*Close Price adjusted for both dividends and splits