IG Group Holdings (IGG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IG Group Holdings

Date Open High Low Close* Volume
15/09/2016 924.00p 931.00p 918.50p 926.50p 921549
14/09/2016 922.00p 933.50p 918.50p 927.50p 607510
13/09/2016 916.50p 924.50p 910.00p 917.50p 617364
12/09/2016 916.50p 922.50p 911.00p 912.50p 501494
09/09/2016 932.50p 937.00p 926.00p 930.00p 472751
08/09/2016 913.50p 935.00p 913.50p 933.50p 952188
07/09/2016 930.00p 930.00p 889.50p 913.50p 1805957
06/09/2016 952.00p 953.50p 942.50p 945.00p 419509
05/09/2016 960.00p 960.00p 948.00p 950.00p 464382
02/09/2016 951.00p 960.00p 945.00p 954.50p 812224
01/09/2016 958.50p 959.00p 948.50p 951.00p 614818
31/08/2016 947.50p 959.00p 947.50p 951.00p 524560
30/08/2016 960.50p 967.64p 950.50p 954.00p 1660863
26/08/2016 948.50p 963.50p 940.50p 957.50p 425450
25/08/2016 950.00p 950.00p 941.50p 947.00p 352399
24/08/2016 941.00p 955.64p 938.00p 950.00p 364287
23/08/2016 939.50p 945.55p 936.00p 942.50p 779311
22/08/2016 940.00p 946.00p 938.00p 939.50p 610110
19/08/2016 954.50p 955.50p 943.00p 944.50p 712475
18/08/2016 955.00p 960.78p 951.00p 959.50p 523900
17/08/2016 937.00p 959.14p 937.00p 951.00p 843524
16/08/2016 925.50p 932.00p 923.50p 931.00p 805031
15/08/2016 932.50p 932.50p 920.50p 922.00p 384520
12/08/2016 922.00p 928.50p 896.94p 927.50p 397786
11/08/2016 918.00p 921.50p 904.33p 920.00p 656448
10/08/2016 915.50p 915.50p 907.00p 913.50p 691857
09/08/2016 915.00p 917.00p 907.50p 914.50p 529789
08/08/2016 918.50p 919.00p 911.00p 913.50p 553548
05/08/2016 892.00p 915.00p 887.51p 913.00p 720578
04/08/2016 879.00p 890.50p 874.00p 889.00p 523708
03/08/2016 880.00p 881.00p 871.00p 879.50p 509699
02/08/2016 871.50p 885.00p 871.50p 881.50p 1155547
01/08/2016 885.00p 886.50p 873.50p 875.00p 528490
29/07/2016 880.00p 885.00p 876.48p 885.00p 606802
28/07/2016 882.50p 887.50p 879.50p 881.00p 523626
27/07/2016 877.00p 890.00p 873.00p 886.00p 637146
26/07/2016 869.00p 877.00p 866.98p 872.50p 463523
25/07/2016 860.00p 872.68p 852.98p 870.50p 646037
22/07/2016 857.00p 864.50p 852.00p 860.00p 396901
21/07/2016 852.00p 857.50p 843.50p 854.00p 676318
20/07/2016 848.50p 856.50p 835.00p 853.50p 646443
19/07/2016 839.00p 864.78p 830.50p 849.00p 1020933
18/07/2016 816.00p 848.50p 816.00p 845.00p 691153
15/07/2016 816.00p 825.00p 810.50p 816.00p 438050
14/07/2016 824.50p 829.00p 817.00p 823.50p 364562
13/07/2016 821.00p 828.50p 807.50p 819.00p 850471
12/07/2016 820.00p 825.50p 811.00p 817.00p 415654
11/07/2016 803.00p 818.00p 800.50p 816.00p 530193
08/07/2016 786.50p 800.50p 784.83p 799.50p 397920
07/07/2016 784.50p 794.50p 782.00p 787.50p 602821
06/07/2016 767.00p 776.00p 765.00p 776.00p 618755
05/07/2016 785.50p 785.50p 752.00p 770.00p 749875
04/07/2016 799.50p 804.37p 777.50p 784.50p 409195
01/07/2016 816.50p 817.59p 791.00p 800.00p 516384
30/06/2016 800.00p 809.50p 786.50p 809.50p 936212
29/06/2016 782.00p 800.00p 781.50p 800.00p 731391
28/06/2016 773.00p 785.50p 769.50p 775.00p 1003684
27/06/2016 803.50p 805.00p 759.50p 759.50p 1204959
24/06/2016 770.00p 816.50p 741.50p 805.00p 1307444
23/06/2016 825.00p 840.00p 820.00p 840.00p 680745
22/06/2016 811.00p 822.50p 805.50p 822.50p 621622
21/06/2016 812.00p 816.50p 802.00p 815.50p 475137
20/06/2016 801.00p 811.50p 800.50p 805.50p 648045
17/06/2016 769.50p 793.50p 767.00p 793.50p 1482119
16/06/2016 770.00p 771.50p 760.00p 763.50p 785184
15/06/2016 770.50p 777.00p 767.50p 773.50p 1196823
14/06/2016 772.00p 779.50p 757.50p 764.50p 575700
13/06/2016 776.00p 783.00p 772.00p 772.00p 403447
10/06/2016 796.00p 810.50p 778.50p 784.50p 407342
09/06/2016 801.50p 804.50p 794.32p 799.50p 332775
08/06/2016 786.00p 824.00p 786.00p 800.00p 772073
07/06/2016 798.00p 798.00p 784.00p 787.50p 347695
06/06/2016 786.00p 799.00p 786.00p 793.00p 270073
03/06/2016 786.50p 797.50p 786.50p 789.50p 434746
02/06/2016 791.50p 798.50p 776.00p 791.50p 501890
01/06/2016 800.50p 808.00p 793.00p 794.00p 441942
31/05/2016 817.00p 821.50p 791.50p 799.50p 922393
27/05/2016 788.00p 802.50p 785.00p 797.50p 341892
26/05/2016 787.00p 795.50p 787.00p 789.50p 401180
25/05/2016 779.00p 797.50p 779.00p 792.00p 750569
24/05/2016 760.50p 781.00p 759.50p 780.00p 426058
23/05/2016 766.50p 773.00p 760.55p 764.00p 357954
20/05/2016 751.50p 767.00p 751.50p 762.00p 227370
19/05/2016 758.50p 760.50p 748.50p 752.00p 301128
18/05/2016 753.00p 759.50p 749.50p 759.50p 359295
17/05/2016 751.50p 761.00p 743.50p 755.50p 307814
16/05/2016 746.50p 752.00p 746.50p 748.00p 151056
13/05/2016 741.00p 753.00p 741.00p 751.00p 319723
12/05/2016 747.00p 755.50p 743.50p 746.50p 409571
11/05/2016 762.00p 765.00p 747.50p 749.50p 329032
10/05/2016 772.50p 772.50p 759.00p 759.00p 306209
09/05/2016 760.50p 771.00p 755.50p 766.50p 342910
06/05/2016 760.50p 765.00p 753.00p 755.50p 305331
05/05/2016 765.50p 768.50p 760.00p 760.50p 286751
04/05/2016 767.00p 773.50p 761.00p 765.50p 299721
03/05/2016 772.50p 780.00p 763.50p 767.50p 395734
29/04/2016 773.00p 782.00p 766.00p 773.00p 427254
28/04/2016 784.50p 784.50p 763.00p 774.50p 413328
27/04/2016 782.50p 791.16p 775.00p 787.50p 365689
26/04/2016 775.50p 785.50p 775.50p 779.00p 487936
25/04/2016 772.50p 778.00p 769.50p 778.00p 473537
22/04/2016 775.00p 779.00p 768.50p 771.50p 297576
21/04/2016 767.50p 778.36p 763.50p 776.50p 542356
20/04/2016 772.00p 774.00p 763.50p 768.50p 388524
19/04/2016 774.50p 787.50p 768.00p 773.50p 436045
18/04/2016 769.00p 778.00p 766.94p 776.50p 478040
15/04/2016 777.00p 777.00p 765.50p 772.00p 653109
14/04/2016 785.00p 785.00p 776.00p 776.50p 432964
13/04/2016 792.00p 792.00p 779.00p 780.50p 545730
12/04/2016 778.50p 785.00p 772.50p 783.00p 345154
11/04/2016 790.50p 790.50p 778.45p 780.00p 375331
08/04/2016 795.00p 795.90p 787.00p 791.00p 291030
07/04/2016 805.00p 807.50p 790.00p 791.50p 349020
06/04/2016 795.00p 802.50p 790.00p 801.50p 340256
05/04/2016 797.50p 798.00p 788.50p 790.50p 463096
04/04/2016 798.50p 804.40p 795.00p 797.50p 307439
01/04/2016 798.00p 800.00p 792.00p 797.00p 369208
31/03/2016 803.00p 805.00p 797.00p 800.00p 600218
30/03/2016 815.00p 819.00p 802.50p 802.50p 658366
29/03/2016 810.50p 813.00p 796.00p 806.00p 704110
24/03/2016 819.50p 830.00p 809.00p 810.50p 531082
23/03/2016 808.00p 821.50p 804.00p 819.50p 617531
22/03/2016 771.50p 805.50p 766.00p 803.00p 1118782
21/03/2016 754.50p 768.00p 752.50p 755.50p 469747
18/03/2016 761.50p 765.00p 756.50p 759.00p 912435
17/03/2016 765.50p 767.90p 758.50p 762.00p 401066
16/03/2016 754.00p 769.50p 749.50p 764.50p 750321
15/03/2016 743.50p 752.50p 741.50p 749.50p 546976
14/03/2016 744.50p 747.50p 738.50p 744.50p 282242
11/03/2016 744.50p 744.50p 736.62p 738.50p 452855
10/03/2016 748.00p 750.00p 733.00p 733.00p 879053
09/03/2016 756.50p 759.00p 746.50p 747.00p 550603
08/03/2016 763.00p 763.00p 754.50p 757.50p 383626
07/03/2016 775.50p 785.00p 766.00p 768.50p 240020
04/03/2016 780.00p 780.00p 771.00p 774.50p 456197
03/03/2016 779.00p 779.00p 769.50p 775.50p 426837
02/03/2016 786.00p 790.00p 759.54p 776.00p 674955
01/03/2016 763.00p 783.00p 760.00p 780.00p 513631
29/02/2016 767.50p 772.00p 755.50p 761.00p 1111224
26/02/2016 773.00p 780.00p 764.50p 773.50p 451484
25/02/2016 752.00p 772.00p 749.50p 769.00p 800073
24/02/2016 740.00p 748.50p 738.50p 742.50p 1610422
23/02/2016 731.50p 753.00p 725.50p 742.00p 935337
22/02/2016 744.50p 745.50p 727.00p 731.50p 452552
19/02/2016 743.00p 744.00p 733.00p 736.00p 425699
18/02/2016 741.50p 746.00p 735.50p 740.00p 498928
17/02/2016 724.50p 735.50p 724.50p 734.00p 516739
16/02/2016 732.50p 734.50p 724.00p 728.00p 405659
15/02/2016 746.50p 755.00p 724.50p 730.00p 704637
12/02/2016 709.00p 741.50p 709.00p 737.50p 892628
11/02/2016 716.50p 716.50p 704.00p 707.00p 501285
10/02/2016 712.50p 728.00p 712.50p 716.00p 397744
09/02/2016 704.50p 720.00p 703.00p 712.50p 979003
08/02/2016 713.00p 716.50p 696.00p 699.00p 1172681
05/02/2016 706.50p 725.00p 700.00p 708.00p 807293
04/02/2016 724.00p 726.50p 703.00p 705.00p 463463
03/02/2016 728.00p 731.50p 710.50p 717.50p 489051
02/02/2016 738.50p 744.50p 725.50p 730.00p 651715
01/02/2016 735.50p 740.50p 729.50p 735.50p 522457
29/01/2016 725.50p 733.00p 722.00p 733.00p 669583
28/01/2016 726.50p 727.50p 714.00p 718.00p 891458
27/01/2016 720.00p 732.00p 717.50p 732.00p 711893
26/01/2016 709.00p 717.50p 705.00p 715.50p 1314159
25/01/2016 728.50p 728.50p 714.50p 715.50p 857241
22/01/2016 725.50p 728.06p 712.50p 721.00p 808379
21/01/2016 728.50p 735.08p 710.00p 713.50p 1473362
20/01/2016 751.00p 752.00p 725.00p 728.50p 508508
19/01/2016 748.00p 762.00p 725.00p 753.50p 552467
18/01/2016 744.50p 756.00p 735.00p 743.50p 772634
15/01/2016 754.00p 760.34p 739.00p 743.00p 357677
14/01/2016 778.50p 778.50p 749.50p 754.00p 557604
13/01/2016 789.00p 789.00p 779.50p 786.00p 339124
12/01/2016 799.00p 802.00p 783.00p 789.50p 689495
11/01/2016 787.50p 792.50p 782.00p 792.50p 356877
08/01/2016 790.50p 801.00p 790.50p 791.00p 332318
07/01/2016 784.00p 794.50p 780.50p 791.00p 520075
06/01/2016 785.00p 799.00p 780.50p 796.00p 510521
05/01/2016 799.50p 799.50p 777.50p 784.00p 363591
04/01/2016 796.00p 801.50p 786.00p 790.00p 311950
31/12/2015 796.00p 805.00p 792.10p 802.50p 288476
30/12/2015 802.00p 804.50p 790.10p 800.00p 231715
29/12/2015 790.50p 807.00p 783.00p 802.50p 298193
24/12/2015 790.00p 792.00p 782.00p 785.50p 49168
23/12/2015 786.00p 790.00p 779.50p 785.50p 219314
22/12/2015 781.00p 788.50p 774.00p 783.00p 261346
21/12/2015 781.50p 784.50p 775.00p 775.50p 276152
18/12/2015 781.00p 785.00p 775.50p 780.50p 594218
17/12/2015 780.50p 790.00p 774.50p 780.00p 710484
16/12/2015 776.50p 781.50p 772.00p 773.50p 351088
15/12/2015 765.50p 776.50p 757.50p 776.50p 316506
14/12/2015 759.50p 775.00p 757.50p 760.00p 395805
11/12/2015 770.00p 771.00p 759.00p 759.50p 391273
10/12/2015 771.00p 776.50p 759.00p 770.50p 287409
09/12/2015 772.50p 780.00p 769.50p 772.00p 419970
08/12/2015 778.00p 781.95p 766.50p 773.50p 293351
07/12/2015 777.00p 785.00p 777.00p 780.00p 241147
04/12/2015 769.50p 779.00p 763.00p 777.00p 380193
03/12/2015 773.00p 782.00p 766.50p 774.00p 409407
02/12/2015 781.00p 783.50p 773.50p 775.00p 553695
01/12/2015 772.50p 783.50p 771.50p 782.00p 364005

*Close Price adjusted for both dividends and splits