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
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
26/09/2012 58.00p 58.50p 57.00p 58.00p 0
25/09/2012 58.50p 58.50p 57.00p 58.00p 5000
24/09/2012 58.50p 59.01p 57.00p 58.50p 28597
21/09/2012 57.50p 57.88p 57.16p 57.50p 10595
20/09/2012 57.50p 57.88p 57.50p 57.50p 10000
19/09/2012 57.50p 57.50p 55.75p 57.50p 0
18/09/2012 55.75p 57.50p 55.75p 57.50p 6700
17/09/2012 55.50p 56.50p 55.50p 55.75p 20620
14/09/2012 55.50p 56.00p 55.50p 55.50p 10104
13/09/2012 55.50p 56.00p 55.00p 55.50p 0
12/09/2012 56.00p 56.00p 55.00p 55.50p 87185
11/09/2012 58.00p 58.00p 55.45p 56.00p 11439
10/09/2012 58.50p 58.50p 58.00p 58.25p 59150
07/09/2012 58.50p 58.50p 58.25p 58.50p 10000
06/09/2012 59.00p 59.00p 58.25p 58.50p 6360
05/09/2012 60.00p 60.00p 59.00p 59.00p 4500
04/09/2012 60.50p 61.70p 59.51p 60.00p 15997
03/09/2012 56.00p 61.50p 56.00p 60.50p 290078
31/08/2012 53.50p 53.50p 53.00p 53.50p 3502
30/08/2012 53.00p 53.50p 53.00p 53.50p 1000
29/08/2012 53.00p 53.00p 52.75p 53.00p 5500
28/08/2012 53.50p 53.50p 52.00p 53.00p 39000
24/08/2012 53.75p 53.75p 53.00p 53.50p 13670
23/08/2012 54.00p 55.00p 54.00p 54.00p 0
22/08/2012 55.00p 55.00p 54.00p 54.00p 15000
21/08/2012 55.00p 55.00p 54.00p 55.00p 0
20/08/2012 55.00p 55.00p 54.00p 55.00p 2800
17/08/2012 55.00p 55.00p 54.00p 55.00p 10000
16/08/2012 55.25p 55.25p 53.50p 55.00p 33091
15/08/2012 55.25p 55.25p 54.50p 55.25p 1849
14/08/2012 55.25p 55.25p 54.50p 55.25p 7868
13/08/2012 55.25p 55.25p 54.50p 55.25p 192600
10/08/2012 55.25p 55.25p 54.74p 55.25p 1547
09/08/2012 55.25p 55.25p 54.74p 55.25p 9445
08/08/2012 55.25p 55.25p 54.80p 55.25p 28320
07/08/2012 55.25p 55.25p 54.80p 55.25p 5000
06/08/2012 55.25p 55.25p 55.00p 55.25p 20000
03/08/2012 55.25p 55.25p 54.80p 55.25p 1627
02/08/2012 55.25p 55.25p 54.50p 55.25p 395
01/08/2012 55.25p 55.25p 54.80p 55.25p 3125
31/07/2012 55.00p 55.00p 54.40p 55.00p 4625
30/07/2012 55.00p 55.00p 54.40p 55.00p 0
27/07/2012 55.00p 55.00p 54.40p 55.00p 1500
26/07/2012 55.00p 55.00p 54.70p 55.00p 5000
25/07/2012 55.00p 55.16p 54.00p 55.00p 150990
24/07/2012 55.00p 55.00p 54.00p 55.00p 34751
23/07/2012 55.00p 55.00p 54.00p 55.00p 8787
20/07/2012 55.00p 55.00p 54.25p 55.00p 3355
19/07/2012 54.50p 55.00p 54.00p 55.00p 9548
18/07/2012 54.50p 54.50p 54.00p 54.50p 17939
17/07/2012 54.50p 54.50p 53.00p 54.50p 54330
16/07/2012 54.50p 54.50p 54.00p 54.50p 6000
13/07/2012 55.00p 55.00p 54.00p 54.50p 8158
12/07/2012 55.00p 55.00p 54.20p 55.00p 1668
11/07/2012 55.00p 55.00p 54.00p 55.00p 15000
10/07/2012 53.75p 55.16p 53.75p 55.00p 53500
09/07/2012 53.75p 53.75p 52.50p 53.75p 101534
06/07/2012 53.75p 53.75p 52.53p 53.75p 2394
05/07/2012 53.75p 54.50p 52.50p 53.75p 17944
04/07/2012 53.50p 53.92p 52.25p 53.75p 5914
03/07/2012 51.00p 51.50p 51.00p 51.25p 4914
02/07/2012 51.00p 51.33p 50.00p 51.00p 18213
29/06/2012 51.00p 51.00p 50.00p 51.00p 0
28/06/2012 51.00p 51.00p 50.00p 51.00p 2690
27/06/2012 51.00p 51.00p 50.00p 51.00p 1706
26/06/2012 51.00p 51.00p 50.00p 51.00p 7944
25/06/2012 51.00p 51.00p 50.00p 51.00p 25000
22/06/2012 51.00p 51.00p 48.60p 51.00p 12808
21/06/2012 51.00p 51.00p 50.00p 51.00p 0
20/06/2012 51.00p 51.00p 50.00p 51.00p 1610
19/06/2012 51.00p 51.00p 50.00p 51.00p 6683
18/06/2012 51.00p 51.00p 50.00p 51.00p 0
15/06/2012 51.00p 51.00p 50.00p 51.00p 0
14/06/2012 51.00p 51.00p 50.00p 51.00p 241913
13/06/2012 51.50p 51.50p 50.00p 51.00p 7381
12/06/2012 53.50p 53.50p 51.50p 51.50p 21000
11/06/2012 54.00p 54.00p 52.00p 53.50p 10927
08/06/2012 54.00p 54.00p 53.00p 54.00p 21120
07/06/2012 54.00p 54.00p 53.00p 54.00p 2575
06/06/2012 54.00p 54.00p 52.20p 54.00p 10000
01/06/2012 54.00p 54.00p 53.00p 54.00p 207
31/05/2012 54.00p 54.00p 53.00p 54.00p 0
30/05/2012 54.00p 54.00p 53.00p 54.00p 0
29/05/2012 54.00p 54.00p 53.00p 54.00p 890
28/05/2012 54.75p 54.75p 53.55p 54.00p 42500
25/05/2012 54.75p 54.75p 54.75p 54.75p 1547
24/05/2012 54.00p 54.75p 54.00p 54.75p 7500
23/05/2012 52.38p 52.50p 51.50p 52.50p 17170
22/05/2012 52.38p 52.50p 52.13p 52.38p 13300
21/05/2012 52.38p 52.49p 52.11p 52.38p 1909
18/05/2012 52.38p 52.38p 52.11p 52.38p 5000
17/05/2012 52.75p 52.75p 52.04p 52.38p 17291
16/05/2012 52.75p 52.75p 52.50p 52.75p 0
15/05/2012 52.75p 52.75p 52.50p 52.75p 200
14/05/2012 53.00p 53.00p 52.50p 52.75p 4052
11/05/2012 53.00p 53.00p 52.91p 53.00p 671
10/05/2012 53.00p 53.13p 52.82p 53.00p 12730
09/05/2012 53.00p 53.00p 52.00p 53.00p 33000
08/05/2012 52.50p 54.99p 52.00p 53.00p 33416
04/05/2012 52.50p 52.50p 52.10p 52.50p 35350
03/05/2012 53.00p 53.00p 52.00p 52.50p 304
02/05/2012 53.00p 53.00p 53.00p 53.00p 347
01/05/2012 53.00p 53.00p 52.63p 53.00p 2000
30/04/2012 53.00p 53.10p 52.00p 53.00p 213015
27/04/2012 53.13p 53.25p 53.00p 53.25p 29125
26/04/2012 53.13p 53.25p 53.00p 53.13p 29550

*Close Price adjusted for both dividends and splits