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
12/07/2013 43.00p 43.76p 42.00p 43.00p 32173
11/07/2013 42.50p 43.97p 42.50p 43.00p 10614
10/07/2013 42.50p 44.00p 41.50p 42.50p 115451
09/07/2013 41.00p 44.00p 41.00p 42.50p 25479
08/07/2013 38.00p 42.00p 37.50p 41.00p 180357
05/07/2013 31.50p 37.50p 30.00p 37.50p 8507929
04/07/2013 31.50p 33.00p 29.00p 31.50p 394510
03/07/2013 33.50p 34.00p 29.00p 29.00p 258775
02/07/2013 33.00p 33.00p 29.50p 31.50p 36232
01/07/2013 33.50p 33.50p 31.50p 33.00p 7901
28/06/2013 34.00p 34.00p 31.50p 31.50p 24999
27/06/2013 34.00p 34.00p 33.00p 34.00p 19744
26/06/2013 34.00p 36.00p 33.50p 34.00p 0
25/06/2013 33.50p 36.00p 33.50p 34.00p 0
24/06/2013 36.00p 36.00p 33.50p 33.50p 6816
21/06/2013 36.00p 36.00p 35.00p 36.00p 0
20/06/2013 36.00p 36.00p 35.00p 36.00p 2734
19/06/2013 36.00p 36.00p 35.10p 36.00p 2000
18/06/2013 36.00p 36.00p 35.00p 36.00p 1092
17/06/2013 36.00p 36.00p 35.10p 36.00p 1383
14/06/2013 36.00p 36.00p 35.00p 36.00p 0
13/06/2013 36.00p 36.00p 35.00p 36.00p 0
12/06/2013 36.00p 36.00p 35.00p 36.00p 2120
11/06/2013 36.00p 36.00p 35.00p 36.00p 7369
10/06/2013 36.00p 36.00p 35.00p 36.00p 2455
07/06/2013 36.00p 36.00p 35.00p 36.00p 0
06/06/2013 36.00p 36.00p 35.00p 36.00p 1772
05/06/2013 36.00p 36.00p 35.00p 36.00p 0
04/06/2013 36.00p 36.00p 35.00p 36.00p 0
03/06/2013 36.00p 36.00p 35.00p 36.00p 0
31/05/2013 36.00p 36.00p 35.00p 36.00p 48806
30/05/2013 36.50p 36.50p 35.00p 36.00p 81394
29/05/2013 36.50p 36.50p 36.00p 36.50p 11784
28/05/2013 36.50p 36.50p 36.00p 36.50p 0
24/05/2013 36.50p 36.50p 36.00p 36.50p 12501
23/05/2013 36.50p 36.50p 36.00p 36.50p 0
22/05/2013 36.50p 36.50p 36.00p 36.50p 329
21/05/2013 36.50p 36.75p 36.10p 36.50p 0
20/05/2013 36.75p 36.75p 36.10p 36.50p 10000
17/05/2013 36.75p 36.75p 36.00p 36.75p 16800
16/05/2013 36.75p 36.75p 36.00p 36.75p 18177
15/05/2013 36.75p 36.75p 36.00p 36.75p 1389
14/05/2013 36.75p 36.75p 36.70p 36.75p 5570
13/05/2013 36.75p 36.75p 36.13p 36.75p 2061
10/05/2013 36.75p 37.00p 36.00p 36.75p 0
09/05/2013 36.75p 37.00p 36.00p 36.75p 0
08/05/2013 37.00p 37.00p 36.00p 36.75p 12297
07/05/2013 37.13p 37.38p 36.75p 37.00p 62459
03/05/2013 37.00p 37.13p 36.90p 37.13p 13500
02/05/2013 37.00p 37.00p 37.00p 37.00p 2500
01/05/2013 37.13p 38.00p 36.51p 37.00p 800
30/04/2013 39.00p 39.00p 38.00p 38.00p 1500
29/04/2013 39.00p 39.00p 38.50p 39.00p 1526
26/04/2013 39.25p 39.25p 38.50p 39.00p 833
25/04/2013 39.25p 39.25p 38.50p 39.25p 0
24/04/2013 39.25p 39.25p 38.50p 39.25p 0
23/04/2013 39.25p 39.25p 38.50p 39.25p 2848
22/04/2013 39.25p 39.25p 38.50p 39.25p 992
19/04/2013 40.75p 40.75p 38.50p 39.25p 52216
18/04/2013 41.50p 41.50p 40.00p 40.75p 14113
17/04/2013 44.00p 45.00p 41.00p 41.50p 64165
16/04/2013 48.00p 48.00p 46.00p 48.00p 1064
15/04/2013 48.00p 48.00p 46.00p 48.00p 10000
12/04/2013 48.00p 48.00p 46.00p 48.00p 0
11/04/2013 48.00p 48.00p 46.00p 48.00p 5215
10/04/2013 47.00p 48.00p 46.00p 48.00p 0
09/04/2013 47.00p 47.00p 46.00p 47.00p 264
08/04/2013 47.00p 47.50p 46.00p 47.00p 189951
05/04/2013 51.00p 51.50p 47.00p 47.00p 49137
04/04/2013 51.50p 52.00p 50.00p 51.50p 17268
03/04/2013 52.00p 52.75p 51.20p 52.00p 11000
02/04/2013 51.00p 53.00p 50.00p 52.00p 107392
28/03/2013 51.50p 51.50p 50.00p 51.00p 10341
27/03/2013 51.50p 51.50p 50.00p 51.50p 193
26/03/2013 52.00p 52.00p 51.50p 51.50p 11000
25/03/2013 52.00p 52.00p 51.52p 52.00p 5333
22/03/2013 52.00p 52.50p 50.50p 52.00p 0
21/03/2013 51.75p 52.50p 50.50p 52.00p 0
20/03/2013 50.50p 52.50p 50.50p 51.75p 78186
19/03/2013 50.00p 52.00p 50.00p 50.50p 26000
18/03/2013 49.50p 50.00p 49.50p 50.00p 42000
15/03/2013 50.50p 50.50p 49.00p 50.25p 3930
14/03/2013 50.50p 51.00p 49.50p 50.50p 49549
13/03/2013 51.00p 52.00p 49.00p 50.50p 10549
12/03/2013 51.00p 51.00p 48.75p 51.00p 0
11/03/2013 48.75p 51.00p 48.75p 51.00p 60500
08/03/2013 48.25p 49.50p 48.18p 48.75p 70000
07/03/2013 48.75p 48.75p 48.00p 48.25p 8306
06/03/2013 48.75p 48.75p 48.70p 48.75p 2000
05/03/2013 48.75p 48.75p 47.50p 48.75p 10300
04/03/2013 48.63p 49.38p 48.63p 48.75p 24798
01/03/2013 48.75p 49.00p 47.80p 48.75p 5745
28/02/2013 48.63p 49.00p 47.25p 48.75p 28626
27/02/2013 48.63p 48.63p 47.25p 48.63p 6290
26/02/2013 48.63p 48.63p 47.25p 48.63p 7000
25/02/2013 48.63p 48.63p 47.25p 48.63p 28983
22/02/2013 48.63p 48.63p 47.39p 48.63p 19436
21/02/2013 47.62p 48.63p 47.30p 48.63p 37707
20/02/2013 47.50p 47.75p 47.00p 47.62p 83500
19/02/2013 47.00p 48.00p 46.80p 47.50p 13900
18/02/2013 48.50p 48.50p 46.00p 47.00p 34638
15/02/2013 49.00p 49.00p 47.00p 48.50p 33241
14/02/2013 49.50p 49.50p 48.00p 49.00p 22048
13/02/2013 49.50p 50.00p 49.10p 49.50p 112000
12/02/2013 49.75p 49.75p 47.50p 49.50p 41281
11/02/2013 51.00p 51.00p 48.53p 49.75p 10443
08/02/2013 51.00p 51.00p 50.80p 51.00p 1000
07/02/2013 51.00p 51.00p 49.50p 51.00p 14996
06/02/2013 51.00p 51.00p 50.00p 51.00p 22000
05/02/2013 51.00p 51.00p 50.00p 51.00p 9431
04/02/2013 51.00p 51.00p 50.00p 51.00p 8190
01/02/2013 51.00p 51.20p 50.00p 51.00p 12689
31/01/2013 53.50p 53.50p 50.00p 51.00p 37994
30/01/2013 53.50p 54.50p 52.00p 53.50p 14679
29/01/2013 52.50p 54.36p 51.24p 53.50p 23700
28/01/2013 52.50p 53.70p 51.00p 52.50p 59348
25/01/2013 53.00p 53.00p 51.00p 52.50p 8300
24/01/2013 53.00p 53.80p 52.00p 53.00p 16182
23/01/2013 54.00p 54.00p 52.43p 53.00p 33238
22/01/2013 54.00p 55.00p 53.00p 54.00p 0
21/01/2013 54.50p 55.00p 53.00p 54.00p 0
18/01/2013 55.00p 55.00p 53.00p 54.50p 3850
17/01/2013 56.00p 56.00p 53.75p 55.00p 11016
16/01/2013 56.00p 56.00p 54.00p 56.00p 2300
15/01/2013 56.00p 57.21p 55.00p 56.00p 0
14/01/2013 56.25p 57.21p 55.00p 56.00p 35877
11/01/2013 54.87p 57.50p 53.75p 56.25p 67091
10/01/2013 55.00p 55.00p 54.00p 54.87p 5222
09/01/2013 56.88p 56.88p 55.00p 55.00p 22342
08/01/2013 57.50p 58.00p 55.00p 56.88p 45304
07/01/2013 58.00p 58.00p 56.00p 57.50p 10093
04/01/2013 59.00p 59.00p 58.00p 58.00p 3322
03/01/2013 59.00p 59.00p 57.00p 59.00p 21410
02/01/2013 59.00p 59.00p 58.00p 59.00p 7984
31/12/2012 59.00p 59.00p 58.15p 59.00p 2408
28/12/2012 59.50p 59.50p 58.15p 59.00p 4200
27/12/2012 59.50p 59.50p 58.00p 59.50p 1691
24/12/2012 59.50p 59.50p 58.25p 59.50p 0
21/12/2012 59.50p 59.50p 58.25p 59.50p 0
20/12/2012 59.50p 59.50p 58.25p 59.50p 2490
19/12/2012 59.50p 59.50p 58.10p 59.50p 100707
18/12/2012 59.50p 59.50p 58.00p 59.50p 201318
17/12/2012 59.50p 59.50p 58.00p 59.50p 304
14/12/2012 61.00p 61.00p 58.00p 59.50p 53000
13/12/2012 61.00p 61.00p 60.00p 61.00p 4000
12/12/2012 61.50p 61.50p 60.00p 61.00p 2000
11/12/2012 61.50p 61.50p 60.00p 61.50p 35450
10/12/2012 61.00p 61.60p 59.00p 61.00p 43172
07/12/2012 61.00p 61.00p 59.00p 61.00p 966
06/12/2012 61.00p 61.50p 59.00p 61.00p 10366
05/12/2012 62.00p 62.00p 59.00p 61.00p 24700
04/12/2012 62.00p 62.00p 61.90p 62.00p 3000
03/12/2012 62.00p 62.00p 61.00p 62.00p 33389
30/11/2012 63.00p 63.00p 58.02p 62.00p 44104
29/11/2012 63.00p 63.00p 62.00p 63.00p 14654
28/11/2012 64.00p 64.00p 62.00p 63.00p 2258
27/11/2012 64.00p 65.50p 63.00p 64.00p 0
26/11/2012 65.50p 65.50p 63.00p 64.00p 71161
23/11/2012 65.00p 65.00p 64.00p 65.00p 5198
22/11/2012 65.00p 65.00p 64.00p 65.00p 5000
21/11/2012 65.00p 65.00p 64.25p 65.00p 1410
20/11/2012 65.00p 65.00p 64.25p 65.00p 4363
19/11/2012 65.00p 65.00p 64.25p 65.00p 0
16/11/2012 65.00p 65.00p 64.25p 65.00p 7131
15/11/2012 65.00p 66.00p 64.00p 65.00p 20378
14/11/2012 64.50p 65.70p 64.50p 65.00p 25000
13/11/2012 64.50p 64.78p 64.00p 64.50p 198717
12/11/2012 65.00p 65.00p 64.00p 64.50p 70445
09/11/2012 65.00p 65.00p 64.00p 65.00p 122658
08/11/2012 67.00p 67.00p 64.20p 65.00p 80822
07/11/2012 62.50p 70.00p 62.50p 67.00p 122648
06/11/2012 62.50p 62.50p 61.00p 62.50p 6000
05/11/2012 62.50p 62.50p 61.00p 62.50p 1465
02/11/2012 62.50p 63.00p 62.00p 62.50p 0
01/11/2012 62.50p 63.00p 62.00p 62.50p 0
31/10/2012 62.50p 63.00p 62.00p 62.50p 0
30/10/2012 62.00p 63.00p 62.00p 62.50p 6900
29/10/2012 61.50p 63.98p 61.00p 62.00p 16807
26/10/2012 61.00p 63.00p 61.00p 61.50p 27484
25/10/2012 58.50p 62.00p 58.50p 61.00p 178709
24/10/2012 58.00p 58.50p 57.50p 58.50p 1592
23/10/2012 58.00p 58.00p 56.00p 58.00p 46885
22/10/2012 57.00p 59.00p 55.00p 58.00p 78158
19/10/2012 57.00p 57.50p 55.00p 57.00p 31899
18/10/2012 58.00p 58.00p 55.00p 57.00p 23120
17/10/2012 58.50p 58.50p 57.00p 58.00p 22000
16/10/2012 58.50p 59.00p 56.00p 58.50p 28104
15/10/2012 58.50p 58.50p 57.00p 58.50p 7683
12/10/2012 58.50p 58.50p 57.18p 58.50p 1000
11/10/2012 57.50p 59.30p 57.00p 58.50p 50008
10/10/2012 57.50p 57.50p 57.40p 57.50p 2500
09/10/2012 57.50p 59.00p 57.50p 57.50p 103
08/10/2012 57.50p 58.20p 57.50p 57.50p 11091
05/10/2012 57.50p 57.50p 55.00p 57.50p 17755
04/10/2012 57.50p 58.50p 57.00p 57.50p 0
03/10/2012 57.50p 58.50p 57.00p 57.50p 0
02/10/2012 58.50p 58.50p 57.00p 57.50p 6230
01/10/2012 58.50p 58.80p 57.00p 58.50p 35000
28/09/2012 58.50p 58.50p 57.10p 58.50p 11707
27/09/2012 58.50p 58.50p 58.50p 58.50p 3200

*Close Price adjusted for both dividends and splits