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
11/06/2019 608.00p 619.96p 595.00p 606.00p 533898
10/06/2019 600.00p 611.00p 599.64p 604.00p 99219
07/06/2019 602.00p 602.00p 597.20p 599.00p 35352
06/06/2019 596.00p 610.00p 596.00p 602.00p 74756
05/06/2019 586.00p 598.00p 586.00p 594.00p 57319
04/06/2019 586.00p 587.98p 584.00p 586.00p 43876
03/06/2019 589.00p 590.00p 584.00p 586.00p 181839
31/05/2019 590.00p 592.00p 582.00p 592.00p 313037
30/05/2019 578.00p 592.00p 578.00p 588.00p 49773
29/05/2019 579.00p 584.00p 574.50p 582.00p 41409
28/05/2019 581.00p 586.00p 574.00p 586.00p 81648
24/05/2019 581.00p 582.99p 580.00p 581.00p 39510
23/05/2019 584.00p 584.40p 580.00p 581.00p 17796
22/05/2019 584.00p 584.40p 582.00p 584.00p 79748
21/05/2019 584.00p 585.00p 582.00p 584.00p 22760
20/05/2019 586.00p 587.00p 582.00p 584.00p 35275
17/05/2019 587.00p 587.00p 584.00p 586.00p 25541
16/05/2019 590.00p 593.20p 580.00p 580.00p 43636
15/05/2019 598.00p 599.00p 587.00p 590.00p 54440
14/05/2019 598.00p 600.00p 596.50p 598.00p 29110
13/05/2019 597.00p 600.00p 596.02p 598.00p 397374
10/05/2019 599.00p 602.00p 596.00p 598.00p 18644
09/05/2019 599.00p 602.00p 598.75p 600.00p 21011
08/05/2019 602.00p 606.00p 598.55p 599.00p 37572
07/05/2019 607.00p 610.00p 598.25p 599.00p 61774
03/05/2019 615.00p 616.00p 604.23p 610.00p 90973
02/05/2019 611.00p 614.00p 610.00p 613.00p 301350
01/05/2019 598.00p 612.80p 596.02p 610.00p 59768
30/04/2019 597.00p 612.00p 594.90p 612.00p 36159
29/04/2019 597.00p 597.30p 594.00p 594.00p 33837
26/04/2019 598.00p 599.85p 596.00p 597.00p 197710
25/04/2019 599.00p 602.00p 596.00p 598.00p 380142
24/04/2019 602.00p 602.20p 596.25p 599.00p 41572
23/04/2019 612.00p 616.00p 600.00p 602.00p 41185
18/04/2019 608.00p 616.00p 594.19p 608.00p 137080
17/04/2019 602.00p 610.00p 600.00p 606.00p 98442
16/04/2019 590.00p 608.00p 589.20p 604.00p 58212
15/04/2019 599.00p 602.00p 583.56p 590.00p 152121
12/04/2019 579.00p 600.00p 579.00p 600.00p 45228
11/04/2019 582.00p 585.20p 576.72p 578.00p 40190
10/04/2019 581.00p 590.00p 576.15p 582.00p 43981
09/04/2019 566.00p 585.99p 563.60p 582.00p 67185
08/04/2019 555.00p 569.60p 552.00p 566.00p 64642
05/04/2019 532.00p 558.00p 532.00p 554.00p 81618
04/04/2019 532.00p 534.00p 530.00p 532.00p 538624
03/04/2019 532.00p 532.36p 530.00p 532.00p 19888
02/04/2019 534.00p 538.00p 528.00p 532.00p 104769
01/04/2019 532.00p 536.00p 530.00p 534.00p 27910
29/03/2019 533.00p 535.00p 530.00p 532.00p 36020
28/03/2019 540.00p 540.00p 528.00p 533.00p 53370
27/03/2019 543.00p 544.00p 538.00p 543.00p 22884
26/03/2019 545.00p 547.85p 542.15p 543.00p 172387
25/03/2019 553.00p 556.00p 542.15p 545.00p 81547
22/03/2019 552.00p 554.00p 549.40p 552.00p 19516
21/03/2019 552.00p 553.85p 551.00p 552.00p 12164
20/03/2019 551.00p 553.52p 550.00p 550.00p 16056
19/03/2019 551.00p 555.20p 548.00p 551.00p 14257
18/03/2019 546.00p 554.00p 545.40p 550.00p 25793
15/03/2019 546.00p 546.10p 544.10p 546.00p 21982
14/03/2019 544.00p 549.85p 542.15p 546.00p 107667
13/03/2019 545.00p 548.00p 540.00p 544.00p 20877
12/03/2019 536.00p 542.00p 534.60p 541.00p 16429
11/03/2019 538.00p 539.85p 534.20p 536.00p 29607
08/03/2019 538.00p 542.00p 532.15p 536.00p 71789
07/03/2019 538.00p 549.00p 535.00p 538.00p 20344
06/03/2019 550.00p 551.00p 534.00p 534.00p 21213
05/03/2019 550.00p 553.00p 546.00p 550.00p 17690
04/03/2019 554.00p 555.00p 546.15p 550.00p 28320
01/03/2019 554.00p 556.00p 552.60p 554.00p 19398
28/02/2019 554.00p 555.00p 552.00p 552.00p 25250
27/02/2019 554.00p 556.00p 552.15p 554.00p 8000
26/02/2019 560.00p 560.00p 552.00p 554.00p 23497
25/02/2019 564.00p 565.04p 558.00p 562.00p 17660
22/02/2019 572.00p 572.00p 560.08p 564.00p 35214
21/02/2019 572.00p 574.00p 570.48p 573.00p 23687
20/02/2019 573.00p 576.00p 570.00p 572.00p 32203
19/02/2019 575.00p 577.40p 570.15p 573.00p 97050
18/02/2019 567.00p 574.00p 567.00p 572.00p 47804
15/02/2019 553.00p 567.00p 553.00p 567.00p 38945
14/02/2019 545.00p 554.00p 544.00p 553.00p 47369
13/02/2019 546.00p 548.24p 542.15p 545.00p 32879
12/02/2019 545.00p 549.20p 540.00p 540.00p 33253
11/02/2019 545.00p 550.00p 541.00p 545.00p 29405
08/02/2019 549.00p 550.00p 540.15p 545.00p 29705
07/02/2019 550.00p 555.85p 548.00p 549.00p 52875
06/02/2019 547.00p 552.00p 542.00p 550.00p 45660
05/02/2019 530.00p 550.00p 530.00p 547.00p 65368
04/02/2019 520.00p 530.00p 516.00p 529.00p 81377
01/02/2019 533.00p 535.85p 516.00p 519.00p 57312
31/01/2019 534.00p 536.00p 503.80p 536.00p 134952
30/01/2019 561.00p 561.00p 534.60p 536.00p 323193
29/01/2019 568.00p 570.00p 560.00p 562.00p 25069
28/01/2019 579.00p 579.00p 566.00p 570.00p 28698
25/01/2019 582.00p 583.00p 576.00p 579.00p 16574
24/01/2019 582.00p 582.00p 580.00p 582.00p 10608
23/01/2019 593.00p 593.26p 578.00p 582.00p 76852
22/01/2019 599.00p 600.76p 590.90p 592.00p 558178
21/01/2019 589.00p 594.98p 586.00p 589.00p 226366
18/01/2019 583.00p 590.50p 580.00p 586.00p 107758
17/01/2019 586.00p 590.00p 580.00p 583.00p 30779
16/01/2019 580.00p 589.70p 579.32p 586.00p 58656
15/01/2019 584.00p 585.00p 579.24p 580.00p 22168
14/01/2019 594.00p 594.00p 582.80p 586.00p 27473
11/01/2019 604.00p 608.00p 592.00p 594.00p 36478
10/01/2019 601.00p 618.00p 600.00p 618.00p 35643
09/01/2019 583.00p 605.96p 583.00p 601.00p 79361
08/01/2019 575.00p 584.00p 574.10p 582.00p 26403
07/01/2019 576.00p 576.00p 574.00p 575.00p 16465
04/01/2019 576.00p 576.00p 574.00p 576.00p 20966
03/01/2019 577.00p 579.85p 574.00p 576.00p 95545
02/01/2019 577.00p 587.00p 574.00p 574.00p 58685
31/12/2018 573.00p 576.00p 573.00p 575.00p 9173
28/12/2018 571.00p 578.00p 571.00p 574.00p 80919
27/12/2018 561.00p 570.00p 559.26p 570.00p 26188
24/12/2018 560.00p 562.00p 558.00p 561.00p 7142
21/12/2018 565.00p 566.00p 558.00p 560.00p 15121
20/12/2018 582.00p 582.80p 564.00p 565.00p 44015
19/12/2018 565.00p 586.00p 564.00p 580.00p 86990
18/12/2018 572.00p 572.00p 551.32p 565.00p 69302
17/12/2018 585.00p 590.00p 573.33p 576.00p 48469
14/12/2018 575.00p 584.00p 570.00p 584.00p 21665
13/12/2018 566.00p 580.00p 566.00p 575.00p 42209
12/12/2018 559.00p 568.00p 556.00p 568.00p 93991
11/12/2018 553.00p 563.20p 550.00p 559.00p 23328
10/12/2018 551.00p 556.00p 544.00p 553.00p 132932
07/12/2018 532.00p 553.85p 530.20p 551.00p 23122
06/12/2018 561.00p 561.00p 525.00p 532.00p 89640
05/12/2018 570.00p 574.00p 560.00p 574.00p 69759
04/12/2018 597.00p 598.08p 564.68p 570.00p 52422
03/12/2018 602.00p 604.00p 594.00p 597.00p 55623
30/11/2018 602.00p 612.00p 590.15p 612.00p 604374
29/11/2018 591.00p 606.00p 582.00p 602.00p 107948
28/11/2018 577.00p 599.02p 576.00p 590.00p 127646
27/11/2018 581.00p 586.10p 568.00p 577.00p 287810
26/11/2018 563.00p 565.88p 562.10p 565.00p 95491
23/11/2018 558.00p 564.00p 553.28p 558.00p 45503
22/11/2018 566.00p 566.00p 554.00p 558.00p 22415
21/11/2018 567.00p 572.00p 554.60p 566.00p 62813
20/11/2018 583.00p 583.00p 564.00p 567.00p 58847
19/11/2018 583.00p 585.50p 580.00p 583.00p 38298
16/11/2018 595.00p 596.00p 580.00p 580.00p 52015
15/11/2018 595.00p 596.00p 594.00p 595.00p 32148
14/11/2018 593.00p 596.00p 587.00p 594.00p 50522
13/11/2018 611.00p 613.64p 591.00p 596.00p 86761
12/11/2018 610.00p 615.88p 610.00p 613.00p 80543
09/11/2018 609.00p 612.00p 605.26p 609.00p 34789
08/11/2018 597.00p 621.50p 597.00p 610.00p 129956
07/11/2018 587.00p 600.00p 587.00p 598.00p 43920
06/11/2018 573.00p 598.00p 573.00p 586.00p 49116
05/11/2018 560.00p 578.00p 559.24p 570.00p 75614
02/11/2018 551.00p 564.00p 551.00p 560.00p 121930
01/11/2018 550.00p 554.00p 546.01p 551.00p 96164
31/10/2018 545.00p 554.00p 545.00p 550.00p 43123
30/10/2018 550.00p 553.12p 542.00p 545.00p 78897
29/10/2018 558.00p 560.00p 546.00p 550.00p 28753
26/10/2018 555.00p 566.00p 555.00p 558.00p 37034
25/10/2018 547.00p 561.98p 538.66p 554.00p 40200
24/10/2018 533.00p 552.00p 533.00p 550.00p 49839
23/10/2018 531.00p 534.00p 528.00p 533.00p 34188
22/10/2018 523.00p 534.00p 520.75p 531.00p 28547
19/10/2018 525.00p 530.00p 520.00p 523.00p 26807
18/10/2018 536.00p 536.00p 513.00p 526.00p 61419
17/10/2018 524.00p 540.20p 524.00p 534.00p 400063
16/10/2018 507.00p 526.99p 506.40p 524.00p 369328
15/10/2018 508.00p 508.00p 475.80p 498.00p 125907
12/10/2018 520.00p 525.98p 506.00p 512.00p 78485
11/10/2018 564.00p 566.40p 510.04p 520.00p 139972
10/10/2018 573.00p 588.74p 566.00p 566.00p 71047
09/10/2018 583.00p 586.00p 564.00p 570.00p 135393
08/10/2018 582.00p 592.00p 578.00p 582.00p 112248
05/10/2018 538.00p 574.00p 534.50p 568.00p 71476
04/10/2018 535.00p 544.00p 532.01p 544.00p 25621
03/10/2018 532.00p 538.00p 528.00p 538.00p 53543
02/10/2018 536.00p 536.00p 530.00p 532.00p 27566
01/10/2018 544.00p 545.90p 534.00p 536.00p 172658
28/09/2018 549.00p 549.20p 542.00p 544.00p 122309
27/09/2018 560.00p 563.98p 549.00p 549.00p 34589
26/09/2018 542.00p 563.40p 542.00p 560.00p 83733
25/09/2018 557.00p 558.74p 534.46p 542.00p 25104
24/09/2018 559.00p 564.00p 554.00p 557.00p 54454
21/09/2018 577.00p 580.00p 554.01p 560.00p 48283
20/09/2018 591.00p 593.00p 574.60p 577.00p 16811
19/09/2018 592.00p 594.00p 588.60p 591.00p 38090
18/09/2018 596.00p 598.00p 592.00p 592.00p 65009
17/09/2018 603.00p 605.00p 591.77p 596.00p 62818
14/09/2018 599.00p 606.00p 599.00p 603.00p 58200
13/09/2018 598.00p 609.00p 598.00p 604.00p 28727
12/09/2018 598.00p 600.00p 596.01p 598.00p 21758
11/09/2018 597.00p 599.99p 594.00p 598.00p 28592
10/09/2018 604.00p 613.00p 594.00p 597.00p 56051
07/09/2018 607.00p 620.00p 600.88p 604.00p 36980
06/09/2018 591.00p 612.80p 591.00p 607.00p 75834
05/09/2018 572.00p 598.00p 568.00p 591.00p 91450
04/09/2018 584.00p 584.00p 570.00p 572.00p 166924
03/09/2018 595.00p 598.00p 576.00p 584.00p 34991
31/08/2018 607.00p 608.00p 592.06p 595.00p 133186
30/08/2018 579.00p 606.00p 578.55p 600.00p 93856
29/08/2018 551.00p 581.50p 551.00p 579.00p 337764
28/08/2018 533.00p 552.74p 531.86p 551.00p 195507
24/08/2018 509.00p 526.00p 509.00p 523.00p 20256

*Close Price adjusted for both dividends and splits