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
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
12/07/2011 76.00p 77.96p 75.50p 76.00p 1480
11/07/2011 76.00p 76.00p 75.25p 76.00p 2641
08/07/2011 76.00p 77.50p 76.00p 76.00p 5130
07/07/2011 76.00p 78.00p 75.00p 76.00p 7958
06/07/2011 75.50p 77.00p 75.50p 76.00p 3500
05/07/2011 75.50p 76.70p 75.50p 75.50p 975
04/07/2011 75.50p 75.50p 75.00p 75.50p 1326
01/07/2011 75.50p 75.50p 74.00p 75.50p 807
30/06/2011 75.25p 76.97p 75.25p 75.50p 7238
29/06/2011 75.25p 76.50p 75.25p 75.25p 7535
28/06/2011 75.25p 75.25p 74.00p 75.25p 0
27/06/2011 75.25p 75.25p 74.00p 75.25p 623
24/06/2011 75.25p 75.75p 74.00p 75.25p 11070
23/06/2011 75.25p 76.25p 75.25p 75.25p 314
22/06/2011 75.75p 75.75p 75.00p 75.25p 188200
21/06/2011 75.75p 75.75p 75.00p 75.75p 205000
20/06/2011 76.25p 76.25p 75.50p 75.75p 42261
17/06/2011 76.00p 76.25p 75.00p 76.25p 90092
16/06/2011 77.00p 77.00p 75.00p 76.00p 850257
15/06/2011 77.00p 77.00p 77.00p 77.00p 5000
14/06/2011 76.00p 77.00p 76.00p 77.00p 978208
13/06/2011 76.00p 77.70p 75.00p 76.00p 0
10/06/2011 76.50p 77.70p 75.00p 76.00p 256292
09/06/2011 76.50p 77.75p 72.50p 72.50p 6320
08/06/2011 73.00p 77.50p 73.00p 76.50p 55183
07/06/2011 72.00p 73.00p 72.00p 73.00p 32814
06/06/2011 72.25p 73.00p 71.00p 72.00p 48935
03/06/2011 72.25p 72.25p 72.25p 72.25p 1000
02/06/2011 72.25p 72.25p 71.50p 72.25p 0
01/06/2011 72.25p 72.25p 71.50p 72.25p 6150
31/05/2011 72.25p 72.40p 71.50p 72.25p 27370
27/05/2011 72.25p 72.25p 71.50p 72.25p 0
26/05/2011 72.25p 72.25p 71.50p 72.25p 448
25/05/2011 72.25p 72.45p 72.25p 72.25p 0
24/05/2011 72.25p 72.45p 72.25p 72.25p 2600
23/05/2011 72.25p 72.25p 71.57p 72.25p 0
20/05/2011 72.25p 72.25p 71.57p 72.25p 5588
19/05/2011 72.00p 72.50p 71.57p 72.25p 3719
18/05/2011 72.00p 72.00p 71.10p 72.00p 0
17/05/2011 72.00p 72.00p 71.10p 72.00p 1260
16/05/2011 72.00p 72.25p 71.67p 72.00p 514730
13/05/2011 71.50p 72.00p 70.15p 72.00p 0
12/05/2011 71.50p 71.50p 70.15p 71.50p 1347
11/05/2011 71.50p 72.00p 70.00p 71.50p 0
10/05/2011 71.50p 72.00p 70.00p 71.50p 0
09/05/2011 71.50p 72.00p 70.00p 71.50p 0
06/05/2011 71.50p 72.00p 70.00p 71.50p 31633
05/05/2011 73.50p 73.50p 70.00p 72.00p 71622
04/05/2011 73.00p 75.00p 71.40p 73.50p 42173

*Close Price adjusted for both dividends and splits