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
28/04/2014 75.00p 75.00p 73.00p 73.00p 13406
25/04/2014 76.00p 76.60p 75.00p 75.00p 17600
24/04/2014 75.50p 76.00p 70.50p 76.00p 23800
23/04/2014 71.00p 71.00p 70.50p 70.50p 32544
22/04/2014 71.00p 71.40p 71.00p 71.00p 7032
17/04/2014 71.00p 71.40p 71.00p 71.00p 8400
16/04/2014 71.00p 72.00p 71.00p 71.00p 0
15/04/2014 71.00p 72.00p 71.00p 71.00p 500
14/04/2014 71.00p 71.00p 70.00p 71.00p 1522
11/04/2014 71.00p 71.50p 71.00p 71.00p 0
10/04/2014 71.50p 71.50p 71.35p 71.50p 2881
09/04/2014 72.00p 73.00p 71.50p 71.50p 0
08/04/2014 72.50p 73.00p 72.00p 72.00p 13700
07/04/2014 72.50p 72.50p 70.00p 72.50p 5348
04/04/2014 72.50p 72.50p 70.00p 72.50p 45616
03/04/2014 72.50p 72.50p 71.00p 72.50p 0
02/04/2014 72.50p 72.50p 71.00p 72.50p 612
01/04/2014 71.50p 75.00p 71.00p 72.50p 31862
31/03/2014 69.00p 78.00p 69.00p 72.50p 31836
28/03/2014 69.00p 70.00p 68.25p 69.00p 24906
27/03/2014 69.00p 69.50p 68.00p 69.00p 0
26/03/2014 69.00p 69.50p 68.00p 69.00p 6235
25/03/2014 68.50p 70.00p 68.50p 69.00p 8645
24/03/2014 68.50p 70.00p 67.00p 68.50p 5916
21/03/2014 67.50p 70.00p 66.00p 68.50p 23479
20/03/2014 67.50p 69.00p 67.50p 67.50p 0
19/03/2014 67.50p 69.00p 67.50p 67.50p 405037
18/03/2014 67.00p 68.00p 66.00p 67.50p 4000
17/03/2014 66.00p 67.00p 66.00p 67.00p 55061
14/03/2014 66.00p 66.00p 65.00p 66.00p 0
13/03/2014 66.00p 66.00p 65.00p 66.00p 25000
12/03/2014 66.00p 66.00p 66.00p 66.00p 6500
11/03/2014 65.50p 66.00p 64.60p 66.00p 52620
10/03/2014 65.00p 65.50p 63.00p 65.50p 2274
07/03/2014 64.50p 65.00p 63.00p 65.00p 6023
06/03/2014 64.50p 65.00p 62.00p 64.50p 13079
05/03/2014 64.50p 64.50p 62.30p 64.50p 334
04/03/2014 64.50p 65.00p 62.00p 64.50p 77558
03/03/2014 67.00p 67.00p 64.50p 64.50p 99682
28/02/2014 67.00p 69.00p 65.00p 67.00p 2769
27/02/2014 69.00p 69.00p 65.00p 67.00p 9155
26/02/2014 69.50p 69.50p 68.50p 69.00p 15440
25/02/2014 69.50p 69.50p 68.00p 69.50p 7268
24/02/2014 69.50p 69.50p 68.00p 69.50p 6000
21/02/2014 69.50p 69.88p 68.00p 69.50p 33355
20/02/2014 70.50p 70.50p 69.50p 69.50p 11448
19/02/2014 71.00p 71.00p 70.00p 70.50p 8930
18/02/2014 74.50p 74.50p 70.00p 71.00p 26544
17/02/2014 74.50p 74.92p 72.00p 74.50p 5951
14/02/2014 75.50p 75.50p 74.00p 74.50p 19000
13/02/2014 75.50p 75.50p 74.00p 75.50p 0
12/02/2014 75.50p 75.50p 74.00p 75.50p 6927
11/02/2014 75.50p 77.00p 74.00p 75.50p 144787
10/02/2014 74.50p 75.00p 74.00p 74.50p 3231
07/02/2014 73.00p 75.00p 73.00p 74.50p 4145044
06/02/2014 73.00p 73.00p 72.00p 73.00p 2697
05/02/2014 75.50p 75.50p 70.00p 73.00p 133988
04/02/2014 77.00p 77.00p 74.00p 75.50p 117208
03/02/2014 77.00p 77.00p 74.50p 77.00p 64092
31/01/2014 77.00p 77.00p 75.80p 77.00p 1617
30/01/2014 77.50p 77.50p 76.00p 77.00p 18229
29/01/2014 77.00p 78.01p 74.50p 77.50p 110068
28/01/2014 73.50p 74.95p 73.50p 74.50p 2001
27/01/2014 75.75p 75.75p 73.50p 73.50p 29500
24/01/2014 75.75p 75.75p 75.00p 75.75p 10006
23/01/2014 77.50p 77.50p 75.50p 75.75p 20501
22/01/2014 77.00p 78.00p 76.40p 77.50p 96095
21/01/2014 82.50p 82.50p 75.00p 77.00p 113882
20/01/2014 74.50p 83.45p 74.50p 82.50p 119429
17/01/2014 74.50p 75.40p 73.00p 74.50p 46099
16/01/2014 74.50p 75.10p 73.00p 74.50p 1029734
15/01/2014 74.00p 75.95p 73.00p 74.50p 1048369
14/01/2014 74.50p 77.00p 73.00p 74.00p 1181602
13/01/2014 68.50p 76.00p 68.50p 76.00p 90616
10/01/2014 62.50p 70.00p 62.50p 68.50p 48858
09/01/2014 62.00p 62.00p 61.00p 62.00p 3409
08/01/2014 62.00p 62.00p 61.00p 62.00p 0
07/01/2014 62.00p 62.00p 61.00p 62.00p 3496
06/01/2014 62.00p 62.00p 61.50p 62.00p 0
03/01/2014 62.00p 62.00p 61.50p 62.00p 0
02/01/2014 62.00p 62.00p 61.50p 62.00p 10000
31/12/2013 62.00p 64.00p 62.00p 62.00p 3000
30/12/2013 62.00p 62.00p 61.50p 62.00p 4494
27/12/2013 62.00p 65.00p 61.50p 62.00p 0
24/12/2013 61.50p 65.00p 61.50p 61.50p 15600
23/12/2013 61.50p 63.00p 61.00p 61.50p 6646
20/12/2013 60.50p 61.50p 60.50p 61.50p 8855
19/12/2013 60.50p 60.50p 60.00p 60.50p 25000
18/12/2013 60.50p 61.00p 60.50p 60.50p 2500
17/12/2013 60.50p 60.80p 60.00p 60.50p 6406
16/12/2013 61.00p 61.00p 60.00p 60.50p 10548
13/12/2013 61.50p 61.50p 60.90p 61.00p 5000
12/12/2013 61.50p 63.00p 60.00p 61.50p 0
11/12/2013 60.00p 63.00p 60.00p 61.50p 37528
10/12/2013 58.50p 61.00p 58.00p 60.00p 66674
09/12/2013 58.50p 58.50p 58.00p 58.50p 124139
06/12/2013 59.50p 59.50p 58.00p 58.50p 128141
05/12/2013 60.50p 60.50p 58.50p 59.00p 16249
04/12/2013 64.50p 65.00p 60.00p 60.50p 136056
03/12/2013 62.00p 66.50p 62.00p 62.50p 13900
02/12/2013 63.50p 64.00p 62.00p 62.00p 13517
29/11/2013 64.50p 66.88p 63.20p 63.50p 67150
28/11/2013 60.75p 65.00p 60.00p 64.50p 80093
27/11/2013 57.50p 62.00p 56.50p 60.75p 111605
26/11/2013 54.50p 57.00p 54.50p 56.50p 99424
25/11/2013 53.50p 55.00p 53.50p 54.00p 4000
22/11/2013 53.50p 55.00p 53.03p 53.50p 38797
21/11/2013 53.50p 53.50p 53.03p 53.50p 400
20/11/2013 53.50p 54.50p 53.50p 53.50p 25549
19/11/2013 53.50p 54.47p 53.13p 53.50p 34758
18/11/2013 53.50p 54.50p 53.50p 53.50p 15898
15/11/2013 53.00p 54.50p 53.00p 53.50p 13513
14/11/2013 53.00p 53.60p 52.84p 53.00p 0
13/11/2013 53.00p 53.60p 52.84p 53.00p 116268
12/11/2013 53.00p 53.60p 53.00p 53.00p 8017
11/11/2013 53.00p 53.60p 53.00p 53.00p 0
08/11/2013 53.00p 53.60p 53.00p 53.00p 12593
07/11/2013 53.50p 54.40p 53.00p 53.00p 6555
06/11/2013 53.50p 54.40p 53.50p 53.50p 20000
05/11/2013 53.50p 53.80p 53.50p 53.50p 12923
04/11/2013 54.75p 54.75p 53.50p 53.50p 3250
01/11/2013 54.75p 54.75p 54.75p 54.75p 20000
31/10/2013 55.00p 56.00p 54.20p 54.75p 27374
30/10/2013 55.00p 55.50p 54.20p 55.00p 3710
29/10/2013 55.00p 56.00p 54.20p 55.00p 2069
28/10/2013 55.00p 55.32p 53.84p 55.00p 0
25/10/2013 54.00p 55.32p 53.84p 55.00p 210019
24/10/2013 53.50p 54.00p 52.00p 54.00p 31500
23/10/2013 53.50p 53.50p 52.60p 53.50p 3343
22/10/2013 53.50p 54.00p 52.00p 53.50p 0
21/10/2013 53.50p 54.00p 52.00p 53.50p 0
18/10/2013 54.00p 54.00p 52.00p 53.50p 31066
17/10/2013 55.00p 55.00p 53.40p 54.00p 5200
16/10/2013 55.00p 56.00p 53.80p 55.00p 8606
15/10/2013 54.50p 56.50p 52.50p 55.00p 69000
14/10/2013 52.13p 52.13p 51.25p 52.13p 11741
11/10/2013 52.13p 52.13p 51.25p 52.13p 3000
10/10/2013 52.13p 53.00p 51.25p 52.13p 0
09/10/2013 52.13p 53.00p 51.25p 53.00p 14599
08/10/2013 52.13p 52.13p 51.25p 52.13p 7397
07/10/2013 52.13p 52.13p 51.25p 52.13p 0
04/10/2013 52.13p 52.13p 51.25p 52.13p 27319
03/10/2013 52.13p 52.13p 51.25p 52.13p 765
02/10/2013 52.13p 52.34p 51.25p 52.13p 4900
01/10/2013 51.25p 52.58p 51.20p 52.13p 69279
30/09/2013 50.50p 51.81p 50.50p 51.25p 59300
27/09/2013 50.50p 50.50p 50.30p 50.50p 4756
26/09/2013 49.50p 50.50p 48.30p 50.50p 80
25/09/2013 49.50p 49.50p 49.00p 49.50p 0
24/09/2013 49.50p 49.50p 49.50p 49.50p 33000
23/09/2013 49.50p 49.50p 49.00p 49.50p 352
20/09/2013 50.50p 50.50p 48.00p 49.50p 15616
19/09/2013 51.00p 51.00p 48.15p 50.50p 34882
18/09/2013 51.00p 51.00p 50.00p 51.00p 7525
17/09/2013 51.00p 51.00p 50.25p 51.00p 2388
16/09/2013 51.00p 51.00p 50.00p 51.00p 2960
13/09/2013 51.00p 51.00p 50.25p 51.00p 1094
12/09/2013 51.00p 51.00p 50.25p 51.00p 21811
11/09/2013 51.00p 52.00p 51.00p 51.00p 10000
10/09/2013 51.00p 51.67p 50.04p 51.00p 5332
09/09/2013 51.50p 52.00p 50.00p 51.00p 31740
06/09/2013 51.50p 51.50p 50.51p 51.50p 0
05/09/2013 51.50p 51.50p 50.51p 51.50p 473
04/09/2013 53.00p 53.00p 51.50p 51.50p 13468
03/09/2013 53.00p 53.00p 53.00p 53.00p 6000
02/09/2013 52.00p 53.53p 52.00p 53.00p 6056
30/08/2013 49.50p 53.00p 49.20p 52.00p 62205
29/08/2013 49.50p 49.50p 49.20p 49.50p 30129
28/08/2013 49.00p 49.50p 45.00p 49.50p 118497
27/08/2013 50.25p 50.80p 48.00p 49.00p 58047
23/08/2013 51.50p 51.50p 49.00p 50.25p 30972
22/08/2013 45.50p 51.96p 45.50p 51.50p 48969
21/08/2013 44.00p 47.00p 43.00p 45.50p 119918
20/08/2013 44.00p 44.00p 40.50p 40.50p 1500
19/08/2013 41.50p 45.00p 41.50p 44.00p 20022
16/08/2013 40.00p 41.92p 39.25p 41.50p 119809
15/08/2013 40.00p 40.00p 39.25p 39.25p 364136
14/08/2013 40.25p 41.00p 39.38p 40.00p 47686
13/08/2013 40.25p 41.25p 39.00p 40.25p 0
12/08/2013 40.50p 41.25p 39.00p 40.25p 36357
09/08/2013 40.50p 41.10p 40.50p 40.50p 9289
08/08/2013 40.50p 40.50p 39.15p 40.50p 2500
07/08/2013 41.00p 41.00p 39.40p 40.50p 9076
06/08/2013 41.00p 42.00p 40.00p 41.00p 0
05/08/2013 41.50p 42.00p 40.00p 41.50p 50528
02/08/2013 41.50p 41.50p 40.58p 41.50p 25714
01/08/2013 41.50p 42.50p 40.50p 41.50p 0
31/07/2013 41.50p 42.50p 40.50p 41.50p 0
30/07/2013 41.50p 42.50p 40.50p 41.50p 0
29/07/2013 41.50p 42.50p 40.50p 41.50p 0
26/07/2013 42.00p 42.50p 40.50p 41.50p 22500
25/07/2013 42.50p 42.50p 39.00p 42.50p 185100
24/07/2013 42.50p 42.50p 41.19p 42.50p 0
23/07/2013 42.50p 42.50p 41.19p 42.50p 0
22/07/2013 42.50p 42.50p 41.19p 42.50p 20059
19/07/2013 42.50p 42.50p 41.18p 42.50p 0
18/07/2013 42.50p 42.50p 41.18p 42.50p 0
17/07/2013 42.50p 42.50p 41.18p 42.50p 20091
16/07/2013 42.50p 43.00p 41.00p 43.00p 39548
15/07/2013 43.00p 44.00p 42.00p 43.00p 10385

*Close Price adjusted for both dividends and splits