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
25/04/2023 160.00p 175.00p 156.20p 172.50p 90236
24/04/2023 160.00p 165.00p 155.00p 160.00p 130018
21/04/2023 160.00p 168.50p 155.00p 160.00p 617961
20/04/2023 137.50p 165.00p 130.00p 160.00p 1464051
19/04/2023 185.00p 188.00p 182.00p 183.50p 56382
18/04/2023 182.50p 190.00p 181.50p 185.00p 59896
17/04/2023 190.00p 192.00p 181.85p 190.00p 65825
14/04/2023 192.00p 194.00p 188.00p 190.00p 87761
13/04/2023 186.50p 193.00p 184.15p 192.00p 91925
12/04/2023 192.50p 193.95p 183.00p 186.50p 77469
11/04/2023 192.50p 195.00p 190.00p 192.50p 48136
06/04/2023 192.50p 195.00p 192.50p 195.00p 14393
05/04/2023 197.50p 200.00p 190.00p 195.00p 41170
04/04/2023 196.00p 200.40p 195.00p 196.00p 581822
03/04/2023 195.50p 199.92p 193.00p 195.00p 360014
31/03/2023 187.50p 197.85p 182.78p 195.50p 196037
30/03/2023 190.50p 193.00p 185.00p 187.50p 212403
29/03/2023 187.50p 199.00p 185.00p 190.50p 231377
28/03/2023 178.00p 190.00p 178.00p 189.00p 238054
27/03/2023 172.50p 180.00p 170.00p 175.00p 81543
24/03/2023 172.00p 174.85p 169.00p 172.00p 69643
23/03/2023 172.00p 174.82p 169.00p 172.00p 17429
22/03/2023 172.00p 175.00p 169.00p 172.00p 46500
21/03/2023 172.00p 175.00p 169.75p 172.00p 66471
20/03/2023 172.50p 175.00p 169.18p 172.00p 52782
17/03/2023 172.00p 179.85p 171.79p 174.50p 334461
16/03/2023 170.00p 174.00p 166.50p 172.00p 313326
15/03/2023 187.50p 189.00p 165.50p 168.50p 1328343
14/03/2023 185.00p 190.00p 182.00p 187.50p 1435146
13/03/2023 182.50p 190.00p 178.50p 185.00p 403810
10/03/2023 184.00p 184.00p 182.05p 182.50p 206195
09/03/2023 183.50p 187.96p 182.00p 184.00p 184218
08/03/2023 182.50p 190.00p 181.78p 183.50p 1162274
07/03/2023 182.50p 185.00p 180.00p 182.50p 378119
06/03/2023 182.50p 187.79p 180.00p 184.00p 245679
03/03/2023 182.00p 187.00p 180.00p 180.00p 176518
02/03/2023 181.00p 188.00p 180.00p 182.00p 269454
01/03/2023 178.50p 183.45p 175.00p 181.00p 761353
28/02/2023 165.00p 180.00p 163.36p 178.50p 252394
27/02/2023 160.00p 167.00p 157.00p 166.00p 98933
24/02/2023 153.00p 162.00p 153.00p 161.00p 94374
23/02/2023 151.00p 155.00p 148.50p 153.00p 48201
22/02/2023 151.00p 153.99p 148.00p 151.00p 10398
21/02/2023 148.00p 153.99p 147.73p 151.00p 37618
20/02/2023 148.00p 150.00p 146.00p 148.00p 40271
17/02/2023 148.00p 150.00p 146.00p 148.00p 26920
16/02/2023 155.50p 155.50p 145.00p 148.00p 251824
15/02/2023 156.50p 158.00p 153.00p 155.50p 15984
14/02/2023 156.50p 158.00p 155.00p 156.50p 44362
13/02/2023 163.00p 163.00p 154.00p 156.00p 1633749
10/02/2023 168.50p 169.50p 161.00p 163.00p 91630
09/02/2023 166.00p 170.00p 161.50p 168.50p 158446
08/02/2023 158.50p 167.00p 158.50p 166.00p 83818
07/02/2023 164.50p 164.50p 157.00p 158.50p 52028
06/02/2023 157.50p 166.00p 157.50p 164.00p 75868
03/02/2023 148.50p 158.00p 147.00p 157.50p 211877
02/02/2023 155.00p 155.50p 145.00p 147.00p 187609
01/02/2023 156.00p 158.00p 150.00p 155.00p 193509
31/01/2023 163.00p 165.00p 153.31p 163.00p 187874
30/01/2023 172.50p 175.00p 159.73p 163.00p 197138
27/01/2023 171.00p 183.00p 170.55p 172.50p 676072
26/01/2023 163.50p 171.98p 161.50p 171.00p 437058
25/01/2023 160.00p 165.00p 158.26p 164.00p 251358
24/01/2023 155.00p 163.00p 152.00p 159.50p 624117
23/01/2023 152.50p 156.95p 151.09p 155.00p 215185
20/01/2023 144.50p 155.00p 142.00p 152.50p 688128
19/01/2023 146.50p 147.00p 140.00p 143.00p 256158
18/01/2023 148.00p 149.80p 145.00p 145.00p 273245
17/01/2023 154.50p 155.00p 145.00p 148.00p 175311
16/01/2023 155.50p 159.00p 152.30p 154.50p 143869
13/01/2023 141.00p 162.00p 139.25p 158.00p 469393
12/01/2023 141.00p 144.00p 138.00p 140.00p 172491
11/01/2023 146.00p 146.20p 135.00p 141.50p 368354
10/01/2023 127.00p 146.98p 127.00p 143.00p 238475
09/01/2023 128.00p 129.00p 125.00p 126.00p 122106
06/01/2023 129.50p 129.98p 127.09p 128.00p 31726
05/01/2023 123.50p 135.00p 122.00p 129.50p 197383
04/01/2023 121.00p 125.00p 118.00p 121.50p 3121738
03/01/2023 123.00p 125.00p 120.00p 121.00p 280385
30/12/2022 122.00p 124.00p 120.04p 123.00p 54095
29/12/2022 122.50p 125.00p 120.04p 122.00p 23198
28/12/2022 123.00p 126.00p 120.05p 122.50p 24762
23/12/2022 123.00p 125.00p 121.00p 123.00p 40563
22/12/2022 126.50p 126.50p 121.00p 123.00p 131796
21/12/2022 126.50p 128.00p 125.03p 126.50p 145224
20/12/2022 124.50p 128.00p 123.00p 124.50p 140010
19/12/2022 117.50p 127.00p 115.00p 120.00p 84861
16/12/2022 114.50p 127.70p 113.00p 117.50p 672549
15/12/2022 123.50p 123.89p 113.06p 114.50p 186481
14/12/2022 123.50p 127.00p 122.00p 123.50p 111866
13/12/2022 129.50p 129.50p 120.05p 122.00p 191418
12/12/2022 130.50p 130.80p 128.00p 130.50p 1115714
09/12/2022 138.50p 138.50p 128.05p 130.50p 489732
08/12/2022 138.50p 139.94p 137.00p 138.50p 52622
07/12/2022 136.00p 140.70p 134.00p 139.00p 335790
06/12/2022 131.50p 140.00p 131.00p 136.00p 429633
05/12/2022 127.00p 133.00p 126.50p 130.00p 368232
02/12/2022 122.00p 128.00p 122.00p 127.00p 616766
01/12/2022 125.50p 126.00p 120.10p 122.00p 138220
30/11/2022 114.50p 127.00p 114.50p 125.50p 3442658
29/11/2022 113.00p 114.00p 110.00p 114.00p 209806
28/11/2022 110.50p 117.00p 109.31p 114.00p 309030
25/11/2022 110.50p 115.00p 109.00p 110.50p 260376
24/11/2022 112.00p 112.00p 109.00p 110.50p 381041
23/11/2022 114.00p 115.00p 110.00p 113.50p 151423
22/11/2022 111.50p 116.25p 110.00p 114.00p 698456
21/11/2022 108.50p 112.50p 107.00p 111.50p 80186
18/11/2022 108.00p 110.00p 106.00p 110.00p 96565
17/11/2022 111.00p 112.00p 107.00p 108.50p 267265
16/11/2022 106.50p 115.00p 106.50p 110.50p 783570
15/11/2022 104.00p 109.89p 102.00p 102.00p 323477
14/11/2022 97.00p 105.20p 95.00p 102.00p 1207287
11/11/2022 90.00p 98.60p 90.00p 97.00p 686483
10/11/2022 91.00p 91.89p 88.00p 90.00p 159431
09/11/2022 93.50p 94.30p 90.00p 91.50p 123526
08/11/2022 91.00p 96.00p 91.00p 93.50p 398184
07/11/2022 80.00p 91.90p 80.00p 91.00p 424747
04/11/2022 74.00p 81.92p 73.00p 80.00p 1194929
03/11/2022 72.00p 74.00p 70.34p 74.00p 200781
02/11/2022 77.50p 77.80p 69.40p 69.40p 638147
01/11/2022 77.00p 78.00p 76.10p 76.80p 196348
31/10/2022 77.50p 78.00p 76.00p 77.00p 141319
28/10/2022 83.50p 86.50p 76.10p 77.50p 230748
27/10/2022 83.50p 85.00p 82.03p 83.50p 27147
26/10/2022 83.00p 85.89p 82.20p 83.00p 160159
25/10/2022 86.00p 86.00p 82.00p 83.00p 158806
24/10/2022 86.50p 87.00p 85.02p 86.00p 60066
21/10/2022 87.00p 87.11p 86.00p 86.50p 626366
20/10/2022 84.00p 91.00p 84.00p 87.00p 1453744
19/10/2022 81.50p 82.76p 80.03p 81.00p 103995
18/10/2022 81.50p 83.00p 80.00p 81.50p 238295
17/10/2022 82.00p 82.27p 80.03p 81.50p 40790
14/10/2022 81.00p 83.00p 80.15p 82.00p 31701
13/10/2022 82.50p 82.52p 80.00p 81.00p 74845
12/10/2022 85.50p 85.50p 82.00p 82.50p 132246
11/10/2022 85.50p 87.00p 82.55p 85.50p 107791
10/10/2022 88.50p 88.50p 83.00p 84.00p 74232
07/10/2022 88.50p 89.00p 87.00p 88.50p 50460
06/10/2022 84.00p 90.90p 83.00p 88.50p 164168
05/10/2022 85.00p 85.25p 81.92p 84.00p 289638
04/10/2022 81.50p 86.90p 81.50p 85.00p 191928
03/10/2022 77.00p 83.00p 76.00p 81.50p 159297
30/09/2022 78.00p 78.54p 76.00p 77.00p 58340
29/09/2022 77.00p 78.55p 76.00p 78.00p 1996623
28/09/2022 79.50p 81.00p 76.00p 77.50p 104609
27/09/2022 79.50p 81.00p 78.22p 79.50p 4925
26/09/2022 81.00p 81.00p 78.03p 79.00p 58426
23/09/2022 81.00p 82.00p 80.00p 81.00p 68984
22/09/2022 85.00p 85.00p 78.30p 81.00p 201145
21/09/2022 88.50p 88.50p 84.00p 84.00p 1209952
20/09/2022 88.50p 90.00p 86.00p 88.50p 105738
19/09/2022 88.50p 90.00p 87.00p 88.50p 70692
16/09/2022 88.50p 90.00p 87.00p 88.50p 70692
15/09/2022 88.50p 90.00p 87.00p 88.50p 97365
14/09/2022 88.50p 91.40p 87.03p 88.50p 349362
13/09/2022 91.00p 91.00p 85.31p 89.00p 239736
12/09/2022 94.00p 94.00p 90.68p 91.00p 97647
09/09/2022 93.00p 95.00p 91.75p 94.00p 246467
08/09/2022 93.00p 93.95p 91.75p 93.00p 71495
07/09/2022 92.50p 95.00p 91.40p 93.00p 52697
06/09/2022 95.00p 95.05p 90.25p 91.00p 307754
05/09/2022 99.00p 100.00p 94.00p 95.00p 197330
02/09/2022 97.50p 100.00p 97.50p 99.00p 98902
01/09/2022 99.00p 99.99p 95.00p 97.50p 162001
31/08/2022 102.00p 104.00p 98.31p 99.00p 1143971
30/08/2022 106.50p 107.00p 101.00p 101.00p 203312
29/08/2022 106.00p 112.00p 105.00p 106.50p 277021
26/08/2022 106.00p 112.00p 105.00p 106.50p 277021
25/08/2022 105.50p 110.00p 101.45p 106.00p 217995
24/08/2022 111.50p 111.50p 104.25p 105.50p 236076
23/08/2022 117.00p 119.00p 110.85p 111.00p 86546
22/08/2022 127.50p 130.00p 116.00p 117.00p 203516
19/08/2022 130.50p 135.33p 125.00p 127.00p 648685
18/08/2022 130.00p 131.97p 128.88p 130.50p 33151
17/08/2022 135.50p 137.00p 127.00p 127.00p 117890
16/08/2022 134.00p 140.96p 131.50p 135.50p 489273
15/08/2022 124.50p 134.98p 120.00p 134.00p 207390
12/08/2022 138.00p 143.60p 120.00p 123.00p 946205
11/08/2022 115.00p 137.50p 115.00p 135.50p 720680
10/08/2022 101.00p 114.00p 101.00p 114.00p 745484
09/08/2022 94.50p 102.00p 93.00p 101.00p 258861
08/08/2022 95.50p 96.00p 93.00p 96.00p 152044
05/08/2022 95.00p 95.60p 94.00p 95.00p 60150
04/08/2022 95.50p 96.89p 94.00p 95.00p 33223
03/08/2022 94.50p 96.50p 92.00p 95.00p 97204
02/08/2022 96.50p 97.00p 93.00p 93.00p 66686
01/08/2022 94.00p 98.28p 94.00p 96.50p 186720
29/07/2022 89.00p 95.00p 87.20p 94.00p 189557
28/07/2022 89.50p 90.00p 88.30p 89.00p 172215
27/07/2022 91.00p 92.00p 89.00p 91.00p 233423
26/07/2022 96.00p 96.00p 90.00p 91.00p 176218
25/07/2022 96.00p 97.00p 94.00p 94.00p 68550
22/07/2022 96.00p 97.00p 95.00p 96.00p 118776
21/07/2022 95.00p 98.00p 94.00p 94.00p 196443
20/07/2022 91.00p 96.00p 90.00p 93.20p 216984
19/07/2022 91.00p 92.00p 90.00p 91.00p 304461
18/07/2022 91.00p 95.00p 90.00p 92.00p 462973
15/07/2022 95.00p 95.00p 91.00p 92.00p 222488
14/07/2022 96.00p 96.61p 94.00p 95.60p 362556
13/07/2022 97.00p 97.25p 95.00p 96.50p 137107

*Close Price adjusted for both dividends and splits