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
08/02/2024 141.00p 142.60p 134.50p 141.00p 54535
07/02/2024 142.50p 144.99p 137.00p 141.00p 719302
06/02/2024 142.50p 143.90p 140.00p 142.50p 52297
05/02/2024 142.50p 145.00p 140.00p 142.50p 20303
02/02/2024 142.50p 144.99p 140.00p 142.50p 46547
01/02/2024 142.50p 142.50p 140.00p 142.50p 2849
31/01/2024 142.50p 142.50p 140.00p 142.50p 21446
30/01/2024 142.50p 145.00p 140.00p 142.50p 23764
29/01/2024 142.50p 145.00p 140.00p 142.50p 70727
26/01/2024 145.00p 145.00p 140.00p 142.50p 310605
25/01/2024 147.50p 148.40p 140.00p 142.50p 84351
24/01/2024 149.00p 149.62p 145.00p 147.50p 26924
23/01/2024 150.00p 150.00p 145.30p 149.00p 38893
22/01/2024 147.50p 150.00p 145.00p 150.00p 64212
19/01/2024 145.00p 150.00p 140.00p 147.50p 868088
18/01/2024 145.50p 148.20p 140.01p 145.00p 352028
17/01/2024 150.00p 150.00p 141.00p 145.50p 52219
16/01/2024 150.00p 154.88p 145.00p 150.00p 62628
15/01/2024 145.00p 154.00p 145.00p 150.00p 114384
12/01/2024 142.50p 143.00p 140.00p 142.50p 21202
11/01/2024 142.50p 145.00p 140.00p 142.50p 223990
10/01/2024 145.00p 147.50p 140.00p 142.50p 29342
09/01/2024 145.00p 150.00p 140.00p 145.00p 25047
08/01/2024 152.50p 155.00p 140.00p 142.50p 132472
05/01/2024 155.00p 157.20p 150.00p 152.50p 66672
04/01/2024 155.00p 159.00p 150.00p 158.00p 107370
03/01/2024 147.50p 160.00p 145.00p 156.00p 151324
02/01/2024 147.50p 150.00p 145.00p 147.50p 58789
29/12/2023 145.00p 149.25p 140.00p 147.50p 455367
28/12/2023 142.50p 146.00p 140.00p 143.00p 42211
27/12/2023 142.50p 142.50p 140.00p 142.50p 1529500
22/12/2023 142.50p 145.00p 140.00p 142.50p 232898
21/12/2023 142.50p 142.50p 140.00p 142.50p 72302
20/12/2023 145.00p 145.00p 140.00p 142.50p 422187
19/12/2023 145.50p 148.00p 140.00p 145.00p 280703
18/12/2023 147.50p 147.50p 141.00p 145.50p 71302
15/12/2023 144.50p 150.00p 143.00p 147.50p 175790
14/12/2023 135.00p 146.00p 132.30p 144.50p 216179
13/12/2023 136.00p 139.60p 132.00p 135.00p 63294
12/12/2023 130.50p 138.50p 126.90p 136.00p 42867
11/12/2023 130.50p 134.86p 126.02p 130.50p 165324
08/12/2023 130.00p 132.75p 126.27p 130.50p 548006
07/12/2023 126.50p 133.49p 125.00p 130.00p 379812
06/12/2023 126.50p 128.00p 126.05p 126.50p 213975
05/12/2023 127.50p 129.80p 125.38p 126.50p 323546
04/12/2023 132.00p 134.00p 125.04p 127.50p 350283
01/12/2023 136.00p 147.80p 130.22p 132.00p 362502
30/11/2023 142.00p 142.19p 135.00p 136.00p 43157
29/11/2023 142.50p 144.75p 140.00p 142.00p 38065
28/11/2023 146.50p 150.00p 140.25p 145.00p 716292
27/11/2023 146.50p 148.00p 145.09p 146.50p 275246
24/11/2023 147.50p 153.00p 145.15p 146.50p 135631
23/11/2023 149.50p 149.50p 147.00p 148.50p 34571
22/11/2023 147.50p 152.00p 147.00p 149.50p 176714
21/11/2023 147.50p 150.00p 142.00p 145.00p 128821
20/11/2023 147.00p 149.00p 145.88p 148.00p 60551
17/11/2023 147.00p 149.00p 145.00p 147.00p 139545
16/11/2023 148.50p 149.50p 145.00p 145.00p 143082
15/11/2023 148.50p 153.00p 145.00p 148.50p 86599
14/11/2023 149.00p 152.99p 145.00p 148.50p 48696
13/11/2023 151.50p 152.63p 149.00p 149.00p 130976
10/11/2023 151.50p 153.00p 150.00p 151.50p 59461
09/11/2023 149.50p 153.47p 149.50p 151.50p 71468
08/11/2023 149.50p 150.99p 147.50p 149.50p 15828
07/11/2023 152.50p 152.93p 145.00p 149.50p 26402
06/11/2023 147.00p 153.00p 145.00p 152.50p 183487
03/11/2023 149.50p 151.00p 145.00p 147.00p 73793
02/11/2023 150.50p 154.00p 147.01p 149.50p 156963
01/11/2023 148.50p 158.00p 148.42p 150.50p 172790
31/10/2023 135.00p 149.50p 135.00p 148.00p 122549
30/10/2023 132.50p 139.00p 130.00p 134.00p 39664
27/10/2023 131.50p 135.00p 129.10p 132.50p 30524
26/10/2023 132.50p 135.00p 128.00p 131.50p 13989
25/10/2023 120.00p 134.70p 120.00p 132.50p 139293
24/10/2023 112.50p 112.50p 110.00p 112.50p 11255
23/10/2023 112.50p 115.00p 110.00p 112.50p 18516
20/10/2023 108.50p 113.00p 107.00p 112.50p 55904
19/10/2023 111.50p 112.98p 107.09p 111.50p 34641
18/10/2023 107.50p 113.00p 105.00p 111.50p 100461
17/10/2023 115.00p 118.00p 105.00p 107.50p 114876
16/10/2023 122.50p 124.85p 105.00p 115.00p 228327
13/10/2023 127.50p 130.00p 121.75p 125.00p 29455
12/10/2023 127.50p 130.00p 125.00p 127.50p 17470
11/10/2023 132.50p 132.50p 125.00p 127.50p 26619
10/10/2023 132.50p 135.00p 130.00p 132.50p 24984
09/10/2023 137.50p 137.50p 130.00p 132.50p 51747
06/10/2023 137.50p 137.50p 135.00p 137.50p 10967
05/10/2023 137.50p 139.75p 135.00p 137.50p 54153
04/10/2023 140.00p 140.00p 135.00p 137.50p 35723
03/10/2023 146.00p 150.00p 137.11p 140.00p 86152
02/10/2023 146.00p 147.40p 142.75p 146.00p 25134
29/09/2023 146.00p 148.24p 142.00p 146.00p 17206
28/09/2023 146.00p 150.00p 142.24p 146.00p 7829
27/09/2023 147.50p 148.40p 143.00p 146.00p 37697
26/09/2023 141.00p 150.00p 139.33p 150.00p 87877
25/09/2023 139.50p 144.00p 135.00p 141.00p 16978
22/09/2023 139.50p 144.00p 135.00p 139.50p 32539
21/09/2023 139.50p 144.00p 137.08p 139.50p 23346
20/09/2023 140.00p 142.50p 135.12p 140.00p 15834
19/09/2023 142.50p 142.50p 137.20p 140.00p 45898
18/09/2023 142.50p 145.00p 140.00p 142.50p 13729
15/09/2023 142.50p 145.00p 140.00p 142.50p 17232
14/09/2023 142.50p 145.00p 140.00p 142.50p 68406
13/09/2023 147.50p 150.00p 140.00p 142.50p 44292
12/09/2023 144.00p 150.00p 140.00p 150.00p 424100
11/09/2023 134.00p 148.25p 134.00p 144.00p 211668
08/09/2023 132.50p 133.50p 130.15p 132.50p 50610
07/09/2023 132.50p 135.00p 130.00p 132.50p 40162
06/09/2023 132.50p 133.00p 130.00p 132.50p 7554
05/09/2023 132.50p 134.50p 130.00p 132.50p 36979
04/09/2023 132.50p 132.50p 130.00p 132.50p 84046
01/09/2023 139.50p 139.50p 130.00p 132.50p 50127
31/08/2023 139.50p 144.00p 135.00p 139.50p 13787
30/08/2023 139.50p 142.00p 136.00p 139.50p 16687
29/08/2023 139.50p 140.55p 135.09p 139.50p 13722
25/08/2023 139.50p 144.00p 135.00p 139.50p 8548
24/08/2023 139.50p 144.00p 135.09p 139.50p 17959
23/08/2023 133.00p 142.15p 132.00p 139.50p 63327
22/08/2023 133.00p 136.00p 130.00p 133.00p 107675
21/08/2023 133.00p 135.90p 131.25p 133.00p 5742
18/08/2023 133.00p 136.00p 130.00p 133.00p 43871
17/08/2023 132.50p 135.94p 130.00p 133.00p 126824
16/08/2023 132.50p 135.00p 130.05p 132.50p 15660
15/08/2023 132.50p 133.50p 130.05p 132.50p 4752
14/08/2023 132.50p 135.00p 130.05p 132.50p 18404
11/08/2023 132.50p 133.90p 130.05p 131.00p 18274
10/08/2023 132.50p 135.00p 130.05p 135.00p 38261
09/08/2023 132.50p 135.00p 130.00p 132.50p 65282
08/08/2023 132.50p 132.75p 130.00p 132.50p 148855
07/08/2023 132.50p 135.00p 130.00p 132.50p 19594
04/08/2023 128.00p 135.00p 126.00p 132.50p 74171
03/08/2023 130.50p 135.00p 126.00p 128.00p 171471
02/08/2023 130.50p 135.00p 126.00p 130.50p 10591
01/08/2023 128.00p 130.50p 126.36p 130.50p 15367
31/07/2023 128.00p 131.00p 126.36p 128.00p 56938
28/07/2023 132.50p 132.50p 126.00p 128.00p 111889
27/07/2023 132.50p 133.45p 130.00p 132.50p 60501
26/07/2023 123.50p 135.00p 120.00p 132.50p 151093
25/07/2023 125.00p 127.00p 120.17p 123.50p 131692
24/07/2023 125.00p 127.00p 120.00p 120.00p 909648
21/07/2023 122.50p 125.00p 120.00p 125.00p 55455
20/07/2023 124.00p 125.00p 120.00p 122.50p 30368
19/07/2023 126.00p 127.00p 123.02p 124.00p 74103
18/07/2023 128.50p 130.00p 125.00p 125.50p 93839
17/07/2023 132.50p 132.90p 125.00p 128.50p 87390
14/07/2023 137.50p 138.00p 130.00p 132.50p 49365
13/07/2023 137.50p 139.88p 135.00p 137.50p 211811
12/07/2023 137.50p 139.95p 137.50p 137.50p 13172
11/07/2023 137.50p 140.00p 135.00p 137.50p 20986
10/07/2023 135.00p 140.00p 130.00p 137.50p 36189
07/07/2023 137.50p 138.50p 131.30p 135.00p 98292
06/07/2023 143.50p 143.50p 135.00p 142.00p 318712
05/07/2023 144.50p 147.00p 142.00p 143.50p 33263
04/07/2023 148.50p 148.50p 142.00p 144.50p 33960
03/07/2023 143.50p 151.00p 141.36p 148.50p 80088
30/06/2023 143.50p 146.50p 140.00p 143.50p 18821
29/06/2023 137.50p 145.23p 136.34p 143.50p 49571
28/06/2023 136.50p 140.00p 134.50p 137.50p 24651
27/06/2023 136.50p 138.00p 133.15p 136.50p 24877
26/06/2023 135.00p 136.13p 133.12p 135.00p 32980
23/06/2023 137.00p 138.00p 133.00p 135.00p 46296
22/06/2023 141.00p 145.00p 135.00p 137.00p 122578
21/06/2023 137.50p 144.92p 135.00p 141.00p 30012
20/06/2023 135.50p 144.90p 125.00p 137.50p 1051851
19/06/2023 147.50p 149.00p 135.00p 135.00p 59273
16/06/2023 151.50p 151.50p 145.00p 145.00p 79035
15/06/2023 151.50p 155.00p 148.00p 151.50p 15073
14/06/2023 151.50p 151.50p 148.00p 151.50p 27059
13/06/2023 151.50p 153.44p 148.00p 148.00p 115478
12/06/2023 151.50p 154.93p 149.20p 151.50p 12485
09/06/2023 146.50p 155.00p 146.11p 152.50p 78574
08/06/2023 147.00p 147.70p 144.33p 147.00p 57554
07/06/2023 142.50p 147.00p 142.50p 147.00p 149471
06/06/2023 143.50p 145.00p 142.65p 144.00p 77502
05/06/2023 132.00p 148.00p 130.00p 143.50p 195168
02/06/2023 137.50p 137.50p 130.00p 130.00p 153712
01/06/2023 141.50p 142.90p 135.00p 137.50p 108869
31/05/2023 142.50p 145.00p 140.00p 142.50p 87318
30/05/2023 147.50p 148.00p 139.50p 139.50p 125201
26/05/2023 151.50p 153.00p 145.00p 147.50p 100398
25/05/2023 155.00p 157.70p 150.00p 151.50p 40371
24/05/2023 156.50p 158.00p 150.00p 155.00p 19747
23/05/2023 157.50p 160.00p 155.00p 157.50p 9030
22/05/2023 152.50p 160.00p 152.50p 157.50p 63265
19/05/2023 157.50p 158.98p 150.15p 152.50p 72439
18/05/2023 160.00p 160.00p 155.00p 157.50p 63156
17/05/2023 160.50p 161.40p 156.35p 160.00p 440600
16/05/2023 161.50p 165.00p 156.00p 158.00p 81961
15/05/2023 161.50p 162.20p 158.00p 161.50p 170681
12/05/2023 161.50p 165.00p 158.00p 161.50p 59938
11/05/2023 162.50p 165.00p 159.00p 159.00p 27278
10/05/2023 162.50p 164.00p 160.00p 162.50p 131192
09/05/2023 169.00p 171.00p 160.00p 162.50p 80455
05/05/2023 170.50p 173.00p 168.00p 169.00p 70460
04/05/2023 170.50p 171.50p 168.15p 170.00p 50924
03/05/2023 169.00p 171.21p 164.50p 170.50p 44349
02/05/2023 171.50p 173.20p 168.00p 168.50p 908521
28/04/2023 173.50p 177.00p 168.00p 171.50p 31078
27/04/2023 175.50p 178.00p 170.00p 173.50p 208563
26/04/2023 174.00p 178.00p 170.24p 175.50p 38971

*Close Price adjusted for both dividends and splits