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
25/04/2012 54.00p 54.12p 53.00p 53.13p 20000
24/04/2012 55.25p 55.25p 54.00p 54.00p 3367
23/04/2012 55.25p 55.25p 55.10p 55.25p 8324
20/04/2012 55.25p 55.50p 55.10p 55.25p 4000
19/04/2012 55.25p 55.50p 55.25p 55.25p 10000
18/04/2012 55.50p 56.00p 55.00p 55.25p 15704
17/04/2012 55.50p 55.50p 55.00p 55.50p 2906
16/04/2012 56.00p 56.00p 55.00p 55.50p 10735
13/04/2012 55.50p 57.00p 55.50p 56.00p 21759
12/04/2012 55.50p 55.50p 55.30p 55.50p 1828
11/04/2012 55.00p 56.00p 55.00p 55.50p 12275
10/04/2012 51.00p 55.00p 51.00p 55.00p 76149
05/04/2012 50.50p 51.00p 50.50p 51.00p 10000
04/04/2012 49.50p 50.50p 49.50p 50.50p 20999
03/04/2012 48.25p 49.50p 47.59p 49.50p 62948
02/04/2012 48.25p 48.50p 47.50p 48.50p 34447
30/03/2012 48.25p 48.25p 47.50p 48.25p 131921
29/03/2012 48.50p 49.00p 47.50p 48.25p 528742
28/03/2012 48.50p 49.00p 47.00p 48.50p 279038
27/03/2012 47.50p 49.00p 47.00p 48.50p 130675
26/03/2012 49.00p 49.00p 46.00p 47.50p 62235
23/03/2012 50.50p 50.50p 48.00p 49.00p 7000
22/03/2012 51.50p 51.50p 49.00p 50.50p 18706
21/03/2012 51.50p 51.50p 50.00p 51.50p 5492
20/03/2012 51.50p 51.50p 50.00p 51.50p 3036
19/03/2012 51.50p 51.50p 50.00p 51.50p 121350
16/03/2012 51.50p 51.90p 50.06p 51.50p 4565
15/03/2012 51.50p 51.50p 50.00p 51.50p 5652
14/03/2012 51.50p 52.00p 51.00p 51.50p 0
13/03/2012 52.00p 52.00p 51.00p 51.50p 13233
12/03/2012 52.50p 52.50p 49.80p 52.00p 20253
09/03/2012 52.50p 52.50p 52.00p 52.50p 250000
08/03/2012 52.50p 52.70p 52.00p 52.50p 7897
07/03/2012 52.50p 52.50p 52.00p 52.50p 12098
06/03/2012 53.00p 53.00p 52.00p 52.50p 8366
05/03/2012 54.00p 54.17p 53.00p 53.00p 12800
02/03/2012 53.50p 54.17p 53.50p 54.00p 1000
01/03/2012 53.50p 55.00p 52.00p 53.50p 30366
29/02/2012 53.50p 53.90p 52.00p 53.50p 4553
28/02/2012 53.50p 53.50p 52.00p 53.50p 2132
27/02/2012 53.50p 53.50p 52.00p 53.50p 12967
24/02/2012 53.50p 53.50p 52.00p 53.50p 1200
23/02/2012 53.50p 53.80p 52.00p 53.50p 35009
22/02/2012 53.50p 53.50p 52.60p 53.50p 4200
21/02/2012 53.50p 53.50p 52.00p 53.50p 0
20/02/2012 53.50p 53.50p 52.00p 53.50p 69707
17/02/2012 53.50p 53.50p 52.00p 53.50p 8811
16/02/2012 53.50p 53.50p 52.00p 53.50p 569
15/02/2012 53.50p 53.50p 52.50p 53.50p 0
14/02/2012 53.50p 53.50p 52.50p 53.50p 1722
13/02/2012 53.50p 53.50p 52.00p 53.50p 8240
10/02/2012 53.50p 53.80p 52.00p 53.50p 0
09/02/2012 53.50p 53.80p 52.00p 53.50p 10468
08/02/2012 53.50p 53.50p 53.50p 53.50p 1828
07/02/2012 53.50p 53.80p 52.00p 53.50p 30750
06/02/2012 53.50p 53.50p 52.60p 53.50p 8000
03/02/2012 53.50p 53.50p 52.00p 53.50p 0
02/02/2012 53.50p 53.50p 52.00p 53.50p 2736
01/02/2012 53.50p 53.50p 52.60p 53.50p 14587
31/01/2012 52.50p 53.50p 51.60p 53.50p 530
30/01/2012 52.50p 53.10p 52.50p 52.50p 144
27/01/2012 53.50p 53.50p 52.00p 52.50p 5894
26/01/2012 54.00p 54.00p 52.00p 54.00p 2860703
25/01/2012 54.00p 54.00p 53.40p 54.00p 7952
24/01/2012 54.00p 54.00p 53.00p 54.00p 0
23/01/2012 54.00p 54.00p 53.00p 54.00p 56897
20/01/2012 52.50p 54.00p 52.40p 54.00p 51629
19/01/2012 56.00p 56.00p 50.00p 52.50p 77154
18/01/2012 56.00p 56.00p 55.00p 56.00p 13958
17/01/2012 56.00p 56.00p 55.00p 56.00p 3935
16/01/2012 56.00p 56.00p 55.00p 56.00p 500
13/01/2012 53.50p 56.00p 53.50p 56.00p 914500
12/01/2012 56.50p 56.50p 50.00p 53.00p 97026
11/01/2012 56.75p 56.75p 55.00p 56.50p 5026
10/01/2012 56.75p 56.75p 55.50p 56.75p 0
09/01/2012 56.75p 56.75p 55.50p 56.75p 1852
06/01/2012 58.75p 58.75p 55.00p 57.25p 40980
05/01/2012 58.75p 58.75p 57.50p 58.75p 2000
04/01/2012 58.75p 58.75p 57.50p 58.75p 2745
03/01/2012 58.75p 58.75p 57.88p 58.75p 1545
30/12/2011 58.75p 59.50p 58.00p 58.75p 0
29/12/2011 58.50p 59.50p 58.00p 58.75p 0
28/12/2011 59.50p 59.50p 58.00p 58.50p 20678
23/12/2011 59.50p 59.50p 59.00p 59.50p 0
22/12/2011 59.50p 59.50p 59.00p 59.50p 478
21/12/2011 60.50p 60.50p 59.00p 59.50p 23000
20/12/2011 60.50p 60.50p 60.47p 60.50p 0
19/12/2011 60.50p 60.50p 60.47p 60.50p 1620
16/12/2011 60.50p 60.50p 59.00p 60.50p 1298
15/12/2011 61.00p 61.00p 59.00p 60.50p 30143
14/12/2011 62.00p 62.00p 60.00p 61.00p 1800
13/12/2011 62.00p 62.00p 60.00p 62.00p 218
12/12/2011 63.00p 63.00p 60.00p 62.00p 13695
09/12/2011 64.00p 64.00p 62.00p 63.00p 3125
08/12/2011 64.00p 64.00p 63.00p 64.00p 41300
07/12/2011 64.00p 64.00p 63.00p 64.00p 10000
06/12/2011 63.00p 64.00p 63.00p 64.00p 10000
05/12/2011 61.50p 61.50p 61.00p 61.50p 25235
02/12/2011 61.50p 61.50p 61.00p 61.50p 4973
01/12/2011 61.50p 61.50p 61.00p 61.50p 31455
30/11/2011 61.50p 61.50p 61.00p 61.50p 36131
29/11/2011 61.50p 61.50p 61.10p 61.50p 6120
28/11/2011 61.50p 61.50p 61.00p 61.50p 0
25/11/2011 61.50p 61.50p 61.00p 61.50p 25600
24/11/2011 61.50p 61.50p 61.01p 61.50p 6055
23/11/2011 61.50p 61.50p 60.88p 61.50p 27738
22/11/2011 61.50p 61.50p 61.03p 61.50p 872
21/11/2011 61.50p 61.50p 61.10p 61.50p 9249
18/11/2011 61.50p 61.50p 61.00p 61.50p 20099
17/11/2011 61.50p 61.60p 61.03p 61.50p 23798
16/11/2011 61.50p 61.50p 61.00p 61.50p 0
15/11/2011 61.50p 61.50p 61.00p 61.50p 2050
14/11/2011 61.50p 61.50p 61.10p 61.50p 2000
11/11/2011 61.50p 61.50p 61.00p 61.50p 0
10/11/2011 61.00p 61.50p 61.00p 61.50p 6671
09/11/2011 61.50p 61.89p 61.00p 61.50p 0
08/11/2011 61.50p 61.89p 61.00p 61.50p 26094
07/11/2011 61.50p 61.50p 61.00p 61.50p 1264
04/11/2011 61.50p 61.50p 61.00p 61.50p 0
03/11/2011 61.50p 61.50p 61.00p 61.50p 952
02/11/2011 61.50p 61.50p 59.55p 61.50p 0
01/11/2011 61.50p 61.50p 59.55p 61.50p 0
31/10/2011 61.50p 61.50p 59.55p 61.50p 0
28/10/2011 59.75p 61.50p 59.55p 61.50p 1456
27/10/2011 59.75p 60.00p 59.75p 59.75p 50252
26/10/2011 58.50p 59.50p 58.00p 59.50p 4251
25/10/2011 57.50p 58.50p 57.00p 58.50p 564
24/10/2011 56.50p 58.67p 56.50p 57.50p 14445
21/10/2011 56.50p 57.00p 56.50p 56.50p 21700
20/10/2011 56.50p 56.50p 55.75p 56.50p 0
19/10/2011 55.75p 56.50p 55.75p 56.50p 40000
18/10/2011 55.75p 55.75p 55.50p 55.75p 1500
17/10/2011 55.75p 55.75p 55.75p 55.75p 1495
14/10/2011 55.75p 55.92p 55.75p 55.75p 9421
13/10/2011 55.50p 55.75p 55.50p 55.75p 500
12/10/2011 54.00p 55.55p 53.00p 55.50p 44250
11/10/2011 55.25p 55.25p 53.00p 54.00p 7205
10/10/2011 55.25p 55.25p 55.00p 55.25p 848
07/10/2011 55.25p 55.25p 55.00p 55.25p 0
06/10/2011 55.25p 55.25p 55.00p 55.25p 885
05/10/2011 55.50p 56.00p 55.00p 55.25p 19656
04/10/2011 58.50p 58.50p 54.00p 55.50p 16000
03/10/2011 61.00p 61.00p 57.50p 58.50p 39000
30/09/2011 61.00p 61.00p 60.00p 61.00p 680
29/09/2011 61.00p 61.00p 60.00p 61.00p 3454
28/09/2011 61.50p 61.50p 60.00p 61.00p 15389
27/09/2011 62.00p 62.00p 60.00p 61.50p 15000
26/09/2011 64.00p 64.00p 61.00p 62.00p 5243
23/09/2011 64.00p 64.00p 61.50p 64.00p 42136
22/09/2011 65.00p 65.00p 64.00p 64.00p 25591
21/09/2011 65.00p 65.00p 64.00p 65.00p 3619
20/09/2011 65.00p 65.50p 64.02p 65.00p 0
19/09/2011 65.50p 65.50p 64.02p 65.00p 876
16/09/2011 65.50p 65.50p 64.00p 65.50p 2600
15/09/2011 65.50p 66.25p 64.03p 65.50p 10771
14/09/2011 65.50p 66.25p 64.00p 65.50p 6114
13/09/2011 65.50p 65.50p 64.00p 65.50p 7251
12/09/2011 65.50p 65.50p 64.03p 65.50p 7251
09/09/2011 65.50p 66.00p 65.00p 65.50p 5800
08/09/2011 65.50p 66.00p 65.50p 65.50p 4500
07/09/2011 65.50p 65.50p 64.00p 65.50p 17000
06/09/2011 65.50p 65.92p 64.00p 65.50p 11890
05/09/2011 66.00p 66.00p 65.00p 65.50p 15500
02/09/2011 65.50p 66.00p 64.03p 66.00p 10750
01/09/2011 66.00p 66.00p 65.50p 65.50p 4035
31/08/2011 66.00p 66.00p 65.00p 65.50p 1756
30/08/2011 66.50p 66.50p 63.50p 66.00p 221239
26/08/2011 67.00p 67.00p 65.00p 66.50p 5842
25/08/2011 68.00p 68.00p 64.00p 67.00p 30562
24/08/2011 68.00p 68.36p 66.04p 68.00p 4672
23/08/2011 68.50p 68.50p 67.00p 68.00p 5762
22/08/2011 68.50p 69.00p 67.00p 68.50p 26050
19/08/2011 68.50p 68.72p 66.00p 68.50p 0
18/08/2011 67.00p 68.72p 66.00p 68.50p 30597
17/08/2011 67.00p 67.00p 66.10p 67.00p 5948
16/08/2011 67.00p 67.00p 66.10p 67.00p 0
15/08/2011 67.00p 67.00p 66.10p 67.00p 1862
12/08/2011 67.00p 67.00p 66.30p 67.00p 10049
11/08/2011 67.00p 67.00p 66.50p 67.00p 16000
10/08/2011 67.00p 67.33p 66.40p 67.00p 6200
09/08/2011 68.00p 68.00p 66.00p 67.00p 4799
08/08/2011 70.00p 70.00p 68.00p 69.50p 5911
05/08/2011 71.50p 71.50p 70.00p 70.00p 3500
04/08/2011 75.50p 75.50p 72.00p 73.00p 14059
03/08/2011 75.50p 75.50p 74.00p 75.50p 469
02/08/2011 75.50p 75.50p 74.25p 75.50p 1150
01/08/2011 75.50p 75.50p 74.36p 75.50p 7084
29/07/2011 75.50p 75.50p 73.00p 75.50p 14235
28/07/2011 76.00p 76.00p 75.00p 75.50p 1848
27/07/2011 76.00p 76.50p 75.10p 76.00p 3683
26/07/2011 76.50p 77.00p 75.00p 76.50p 0
25/07/2011 77.00p 77.00p 75.00p 76.50p 2910
22/07/2011 77.50p 77.50p 76.10p 77.00p 5846
21/07/2011 77.50p 77.50p 76.00p 77.50p 5000
20/07/2011 79.00p 79.00p 77.00p 77.50p 20415
19/07/2011 80.00p 80.00p 79.00p 79.00p 3637
18/07/2011 82.00p 82.00p 80.00p 80.00p 24065
15/07/2011 77.50p 84.00p 77.50p 82.00p 48677
14/07/2011 76.50p 79.00p 75.75p 77.50p 14969
13/07/2011 76.00p 78.00p 74.50p 76.50p 8579

*Close Price adjusted for both dividends and splits