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
23/09/2010 65.50p 65.50p 63.25p 65.00p 5720
22/09/2010 65.50p 67.75p 65.50p 65.50p 719
21/09/2010 65.50p 68.00p 63.55p 65.50p 16375
20/09/2010 65.00p 66.00p 65.00p 65.50p 7400
17/09/2010 65.00p 65.50p 63.90p 65.00p 4500
16/09/2010 65.50p 65.50p 63.90p 65.00p 843
15/09/2010 65.50p 67.45p 65.50p 65.50p 2500
14/09/2010 65.50p 65.50p 65.50p 65.50p 0
13/09/2010 68.00p 68.00p 63.00p 65.50p 40271
10/09/2010 69.00p 69.00p 65.00p 68.00p 1664525
09/09/2010 69.00p 69.00p 67.00p 69.00p 1206
08/09/2010 69.50p 69.50p 67.50p 69.00p 11000
07/09/2010 70.00p 71.56p 68.44p 69.50p 7745
06/09/2010 70.00p 71.50p 68.44p 70.00p 14112
03/09/2010 70.00p 70.00p 69.50p 70.00p 0
02/09/2010 69.50p 71.50p 69.50p 70.00p 56883
01/09/2010 68.50p 69.50p 67.00p 69.50p 4000
31/08/2010 68.50p 69.50p 67.00p 68.50p 1741
27/08/2010 70.00p 71.00p 67.00p 68.50p 24373
26/08/2010 71.00p 71.00p 68.50p 70.00p 10000
25/08/2010 71.00p 71.50p 69.04p 71.00p 5595
24/08/2010 71.00p 72.36p 69.50p 71.00p 18886
23/08/2010 70.50p 71.70p 69.00p 71.00p 6383
20/08/2010 72.50p 72.50p 70.00p 70.50p 10000
19/08/2010 72.50p 72.50p 70.00p 72.50p 10500
18/08/2010 72.50p 72.50p 70.00p 72.50p 2967
17/08/2010 68.50p 72.50p 68.44p 72.50p 24948
16/08/2010 66.50p 69.67p 66.50p 68.50p 19822
13/08/2010 67.00p 68.00p 66.22p 66.50p 18773
12/08/2010 66.50p 67.67p 65.00p 67.00p 6867
11/08/2010 68.50p 68.50p 65.00p 66.50p 25985
10/08/2010 68.50p 69.67p 68.50p 68.50p 482
09/08/2010 61.50p 69.50p 61.50p 68.50p 129189
06/08/2010 61.50p 62.50p 60.00p 61.50p 4000
05/08/2010 62.50p 62.50p 61.50p 61.50p 0
04/08/2010 62.50p 63.75p 62.00p 62.50p 12615
03/08/2010 62.50p 63.75p 62.50p 62.50p 2307
02/08/2010 62.50p 63.75p 62.50p 62.50p 1055
30/07/2010 63.50p 63.50p 60.00p 62.50p 1527
29/07/2010 64.00p 64.25p 62.00p 63.50p 99180
28/07/2010 63.50p 64.50p 62.00p 64.00p 20000
27/07/2010 63.50p 64.52p 62.48p 63.50p 265353
26/07/2010 63.50p 64.75p 62.36p 63.50p 22500
23/07/2010 63.50p 65.00p 62.36p 63.50p 104660
22/07/2010 62.00p 64.50p 61.00p 63.50p 64528
21/07/2010 61.50p 62.64p 60.63p 61.50p 9552
20/07/2010 61.00p 63.00p 60.00p 62.00p 31700
19/07/2010 61.50p 61.50p 55.60p 60.00p 53219
16/07/2010 62.50p 62.50p 60.00p 61.50p 15316
15/07/2010 60.00p 63.00p 60.00p 62.50p 27103
14/07/2010 64.50p 66.45p 58.00p 60.00p 64029
13/07/2010 57.50p 60.50p 57.00p 59.00p 18804
12/07/2010 57.50p 60.00p 57.50p 57.50p 8000
09/07/2010 57.00p 58.52p 57.00p 57.50p 5000
08/07/2010 57.00p 57.00p 56.50p 57.00p 0
07/07/2010 57.00p 57.00p 55.00p 57.00p 3000
06/07/2010 55.50p 57.00p 55.20p 57.00p 40420
05/07/2010 55.50p 56.50p 55.50p 55.50p 0
02/07/2010 55.50p 56.67p 55.50p 55.50p 3500
01/07/2010 56.00p 56.50p 54.00p 54.50p 43365
30/06/2010 54.50p 56.85p 54.00p 56.00p 22622
29/06/2010 54.50p 56.50p 54.12p 54.50p 10757
28/06/2010 55.50p 56.50p 54.50p 54.50p 5000
25/06/2010 55.50p 56.70p 55.50p 55.50p 4000
24/06/2010 58.50p 58.50p 55.00p 57.50p 12712
23/06/2010 58.50p 59.50p 57.00p 58.50p 31000
22/06/2010 58.50p 59.50p 58.50p 58.50p 0
21/06/2010 60.50p 60.50p 58.00p 58.50p 13201
18/06/2010 60.50p 60.50p 59.50p 60.50p 0
17/06/2010 61.00p 61.50p 60.00p 60.50p 7847
16/06/2010 62.00p 62.00p 60.00p 61.00p 7150
15/06/2010 62.00p 62.00p 61.50p 62.00p 0
14/06/2010 62.00p 62.00p 60.00p 62.00p 357
11/06/2010 62.00p 63.16p 61.50p 62.00p 1567
10/06/2010 63.00p 63.00p 61.00p 62.00p 14656
09/06/2010 63.00p 63.50p 61.48p 63.00p 5295
08/06/2010 63.00p 63.50p 61.48p 63.00p 590
07/06/2010 63.00p 63.50p 63.00p 63.00p 0
04/06/2010 63.00p 63.50p 61.00p 63.00p 2709
03/06/2010 63.00p 63.50p 61.48p 63.00p 7437
02/06/2010 62.50p 64.00p 61.05p 63.00p 9385
01/06/2010 62.50p 62.50p 61.05p 62.50p 127
28/05/2010 60.50p 64.45p 60.50p 62.50p 15500
27/05/2010 59.50p 60.50p 58.03p 60.50p 5261
26/05/2010 60.50p 60.50p 58.00p 59.50p 31764
25/05/2010 61.50p 61.50p 59.00p 60.50p 41157
24/05/2010 63.50p 63.50p 61.50p 61.50p 5233
21/05/2010 65.00p 65.00p 62.00p 63.50p 16500
20/05/2010 65.00p 65.50p 63.00p 65.00p 18368
19/05/2010 66.50p 66.50p 63.00p 65.00p 11190
18/05/2010 67.50p 67.50p 65.00p 66.50p 7854
17/05/2010 67.50p 67.50p 65.00p 67.50p 3000
14/05/2010 67.50p 67.50p 65.00p 67.50p 3800
13/05/2010 66.00p 67.50p 66.00p 67.50p 3000
12/05/2010 66.00p 66.00p 64.50p 66.00p 0
11/05/2010 66.50p 66.50p 65.03p 66.00p 11631
10/05/2010 66.50p 67.50p 66.50p 66.50p 366
07/05/2010 69.00p 69.00p 65.50p 66.50p 29000
06/05/2010 72.00p 72.00p 67.00p 69.00p 15239
05/05/2010 72.50p 72.50p 71.50p 72.00p 0
04/05/2010 72.50p 72.50p 70.60p 72.50p 920
30/04/2010 72.50p 72.50p 70.55p 72.50p 5000
29/04/2010 74.50p 74.50p 72.45p 72.50p 45000
28/04/2010 76.50p 76.50p 72.00p 74.50p 61656
27/04/2010 78.50p 80.95p 76.50p 77.50p 8804
26/04/2010 77.00p 80.00p 77.00p 79.50p 9000
23/04/2010 74.50p 78.00p 74.50p 77.00p 20304
22/04/2010 74.50p 76.50p 73.05p 74.50p 19840
21/04/2010 75.00p 75.00p 74.50p 74.50p 0
20/04/2010 75.50p 76.52p 73.00p 75.00p 14542
19/04/2010 74.00p 75.50p 74.00p 75.50p 27027
16/04/2010 68.50p 74.00p 67.50p 74.00p 45742
15/04/2010 68.50p 70.00p 67.00p 70.00p 35412
14/04/2010 68.50p 68.50p 67.00p 68.50p 5000
13/04/2010 68.50p 68.50p 67.00p 68.50p 603
12/04/2010 66.00p 67.00p 64.50p 66.50p 30375
09/04/2010 66.50p 66.50p 64.50p 66.00p 47794
08/04/2010 66.00p 66.76p 64.00p 66.50p 11300
07/04/2010 62.50p 67.00p 60.60p 66.00p 108838
06/04/2010 58.50p 62.50p 58.50p 62.50p 12798
01/04/2010 56.50p 58.00p 55.50p 56.50p 50000
31/03/2010 57.50p 57.50p 56.50p 56.50p 0
30/03/2010 57.50p 59.50p 55.70p 57.50p 72500
29/03/2010 57.00p 57.50p 55.00p 57.00p 4650
26/03/2010 57.50p 58.95p 55.04p 57.00p 8840
25/03/2010 57.50p 57.50p 55.05p 57.50p 3325
24/03/2010 60.00p 60.00p 55.00p 57.50p 2330
23/03/2010 60.00p 60.92p 58.00p 60.00p 27457
22/03/2010 61.50p 61.50p 60.00p 60.00p 304
19/03/2010 61.50p 61.50p 60.00p 61.50p 10996
18/03/2010 58.50p 61.96p 56.55p 61.50p 108786
17/03/2010 58.50p 58.50p 54.00p 58.50p 23500
16/03/2010 56.50p 60.00p 55.50p 60.00p 90712
15/03/2010 57.50p 57.50p 55.00p 56.50p 20575
12/03/2010 57.50p 57.50p 55.00p 57.50p 12611
11/03/2010 57.50p 59.50p 56.00p 57.50p 10304
10/03/2010 57.50p 60.00p 55.00p 57.50p 11887
09/03/2010 57.50p 57.50p 55.05p 57.50p 535
08/03/2010 59.00p 59.00p 57.50p 59.00p 17000
05/03/2010 58.00p 60.00p 56.28p 59.00p 23845
04/03/2010 58.50p 58.50p 57.50p 58.00p 0
03/03/2010 61.50p 61.50p 57.50p 58.50p 37542
02/03/2010 63.00p 63.00p 61.00p 61.50p 15382
01/03/2010 63.00p 63.00p 61.00p 63.00p 250
26/02/2010 63.50p 63.50p 62.00p 63.00p 13007
25/02/2010 64.00p 64.00p 62.00p 63.50p 5000
24/02/2010 64.00p 64.50p 62.40p 64.00p 682
23/02/2010 64.00p 64.50p 62.40p 64.00p 1075
22/02/2010 56.50p 65.00p 56.50p 64.00p 37912
19/02/2010 56.50p 57.50p 55.00p 56.50p 44250
18/02/2010 58.50p 58.50p 55.00p 56.50p 15054
17/02/2010 59.50p 60.25p 57.00p 59.50p 1960
16/02/2010 61.50p 61.50p 58.00p 58.50p 12620
15/02/2010 61.50p 62.50p 60.00p 61.50p 1100
12/02/2010 55.00p 62.50p 55.00p 61.50p 60706
11/02/2010 51.50p 53.50p 51.50p 53.50p 79500
10/02/2010 52.00p 52.00p 48.00p 50.50p 17300
09/02/2010 57.50p 57.50p 50.00p 52.00p 30970
08/02/2010 60.00p 60.00p 55.00p 57.50p 20323
05/02/2010 61.00p 61.00p 58.00p 60.00p 2150
04/02/2010 63.50p 63.50p 60.00p 61.50p 10000
03/02/2010 65.00p 65.00p 60.00p 63.50p 15666
02/02/2010 65.00p 65.50p 65.00p 65.00p 0
01/02/2010 65.00p 65.50p 63.00p 65.00p 4505
29/01/2010 65.00p 65.50p 65.00p 65.00p 0
28/01/2010 65.00p 65.00p 63.00p 65.00p 5000
27/01/2010 66.50p 66.50p 63.00p 65.00p 10701
26/01/2010 66.50p 66.50p 65.00p 66.50p 8058
25/01/2010 67.50p 67.50p 66.50p 66.50p 500
22/01/2010 68.50p 68.50p 67.50p 67.50p 0
21/01/2010 69.50p 69.50p 67.05p 69.50p 2312
20/01/2010 69.50p 69.50p 67.05p 69.50p 1245
19/01/2010 68.50p 69.50p 67.00p 69.50p 7609
18/01/2010 67.50p 68.50p 65.05p 68.50p 600
15/01/2010 66.50p 69.00p 65.00p 67.50p 33554
14/01/2010 66.50p 67.50p 65.00p 66.50p 116250
13/01/2010 66.50p 67.50p 65.00p 65.00p 58339
12/01/2010 66.50p 66.50p 65.50p 66.50p 338
11/01/2010 66.50p 66.50p 65.00p 66.50p 36503
08/01/2010 68.50p 68.50p 65.00p 66.50p 18542
07/01/2010 70.00p 70.00p 67.00p 68.50p 2666
06/01/2010 72.00p 72.07p 67.00p 70.00p 15800
05/01/2010 72.00p 72.00p 70.00p 72.00p 3888
04/01/2010 73.50p 73.50p 70.04p 72.00p 2720
31/12/2009 73.50p 73.88p 73.50p 73.50p 1330
30/12/2009 72.00p 73.50p 70.00p 73.50p 36071
29/12/2009 73.50p 73.50p 72.00p 73.50p 4948
24/12/2009 74.00p 74.00p 73.00p 73.50p 1838
23/12/2009 74.00p 74.00p 71.50p 74.00p 1500
22/12/2009 76.00p 76.00p 71.50p 74.00p 7520
21/12/2009 76.00p 77.50p 74.04p 76.00p 646
18/12/2009 76.00p 77.50p 76.00p 76.00p 0
17/12/2009 77.50p 77.52p 75.00p 76.00p 19927
16/12/2009 77.50p 79.25p 77.00p 77.50p 2445
15/12/2009 77.50p 77.50p 77.50p 77.50p 0
14/12/2009 77.00p 77.50p 75.00p 77.50p 3600
11/12/2009 79.50p 79.50p 72.78p 77.00p 77811
10/12/2009 80.50p 80.50p 77.00p 79.50p 120000
09/12/2009 77.50p 79.40p 77.50p 77.50p 10000
08/12/2009 76.50p 79.16p 75.05p 77.50p 10144

*Close Price adjusted for both dividends and splits