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
13/12/2013 566.00p 568.00p 557.00p 560.50p 366865
12/12/2013 572.00p 572.50p 565.50p 566.50p 219991
11/12/2013 568.00p 576.00p 568.00p 572.50p 1322507
10/12/2013 574.50p 577.00p 570.00p 573.00p 229096
09/12/2013 574.00p 575.00p 569.50p 573.50p 369652
06/12/2013 579.50p 579.50p 567.00p 571.50p 499211
05/12/2013 566.00p 582.50p 565.00p 575.50p 614475
04/12/2013 575.00p 578.00p 568.50p 570.00p 421966
03/12/2013 583.50p 586.50p 573.50p 575.00p 638400
02/12/2013 581.50p 596.50p 581.50p 583.50p 441464
29/11/2013 584.00p 587.50p 583.00p 585.00p 888503
28/11/2013 599.00p 608.00p 581.00p 584.00p 996410
27/11/2013 601.50p 609.00p 599.00p 608.00p 907338
26/11/2013 600.00p 601.50p 597.50p 600.00p 1145319
25/11/2013 601.00p 601.50p 595.00p 599.50p 545134
22/11/2013 592.50p 597.50p 588.50p 595.00p 1892375
21/11/2013 593.50p 601.50p 589.50p 593.00p 533548
20/11/2013 600.50p 601.50p 589.50p 593.50p 778244
19/11/2013 608.00p 614.50p 591.00p 599.50p 2737052
18/11/2013 622.00p 626.00p 614.50p 614.50p 1307889
15/11/2013 612.50p 622.50p 612.50p 621.50p 480411
14/11/2013 629.50p 632.00p 612.50p 613.50p 1102907
13/11/2013 626.00p 629.00p 622.00p 624.00p 541317
12/11/2013 627.50p 627.50p 620.50p 626.50p 315659
11/11/2013 616.00p 626.50p 611.00p 626.00p 943636
08/11/2013 613.50p 615.00p 604.50p 611.00p 888521
07/11/2013 609.00p 619.50p 602.50p 615.00p 619179
06/11/2013 607.50p 619.50p 607.00p 611.00p 449487
05/11/2013 609.50p 609.50p 600.50p 607.00p 347711
04/11/2013 610.00p 615.50p 606.50p 607.50p 246082
01/11/2013 615.50p 616.00p 604.00p 607.50p 570838
31/10/2013 610.00p 615.00p 608.00p 613.50p 469818
30/10/2013 623.50p 623.50p 612.50p 613.00p 436112
29/10/2013 617.00p 618.00p 609.83p 616.50p 494294
28/10/2013 621.50p 624.00p 616.00p 616.00p 339193
25/10/2013 612.50p 619.00p 611.00p 619.00p 521622
24/10/2013 625.00p 625.18p 615.00p 615.00p 617336
23/10/2013 616.00p 624.00p 613.00p 622.50p 714745
22/10/2013 605.00p 617.50p 600.50p 617.50p 398156
21/10/2013 610.50p 612.00p 602.50p 605.50p 447765
18/10/2013 606.00p 612.00p 602.50p 609.00p 640050
17/10/2013 610.00p 611.24p 602.00p 605.00p 2355188
16/10/2013 604.00p 614.00p 601.50p 610.50p 1032231
15/10/2013 595.00p 604.50p 591.75p 604.50p 564004
14/10/2013 583.50p 590.00p 579.56p 590.00p 229259
11/10/2013 587.50p 588.50p 584.00p 584.00p 319193
10/10/2013 573.00p 592.00p 572.00p 585.50p 454466
09/10/2013 570.00p 572.50p 569.00p 571.50p 517856
08/10/2013 567.00p 573.50p 566.50p 571.00p 596399
07/10/2013 568.50p 572.50p 566.00p 568.00p 369632
04/10/2013 575.50p 577.00p 570.50p 571.00p 662186
03/10/2013 570.00p 576.00p 569.00p 574.00p 1979033
02/10/2013 579.50p 579.50p 570.00p 571.50p 1628680
01/10/2013 578.00p 583.00p 577.50p 580.00p 485022
30/09/2013 573.00p 579.00p 572.50p 579.00p 404754
27/09/2013 584.50p 585.00p 570.00p 578.50p 349197
26/09/2013 587.00p 587.00p 580.00p 582.50p 334877
25/09/2013 588.50p 592.50p 583.00p 584.50p 335656
24/09/2013 587.50p 594.50p 585.00p 591.00p 402519
23/09/2013 587.00p 590.50p 583.50p 586.00p 428671
20/09/2013 585.50p 591.00p 579.00p 588.00p 952767
19/09/2013 593.00p 600.50p 583.00p 583.00p 1088371
18/09/2013 589.50p 604.50p 583.00p 588.50p 1258509
17/09/2013 603.50p 606.00p 589.50p 604.50p 1277005
16/09/2013 596.00p 597.50p 592.00p 594.50p 416125
13/09/2013 591.00p 593.50p 586.50p 591.00p 271496
12/09/2013 598.00p 598.00p 587.00p 591.50p 526716
11/09/2013 589.50p 593.00p 586.00p 592.00p 478380
10/09/2013 588.00p 595.00p 586.50p 589.00p 482354
09/09/2013 590.50p 590.50p 584.00p 586.50p 546554
06/09/2013 580.00p 590.50p 574.50p 590.00p 428262
05/09/2013 577.50p 583.50p 577.50p 580.50p 1178239
04/09/2013 573.00p 580.50p 566.50p 577.00p 527430
03/09/2013 572.50p 578.50p 569.50p 572.50p 604188
02/09/2013 568.50p 574.50p 567.50p 572.00p 539433
30/08/2013 568.50p 571.50p 560.50p 568.00p 721497
29/08/2013 559.50p 570.50p 559.50p 568.00p 924108
28/08/2013 555.00p 566.50p 551.50p 559.00p 704127
27/08/2013 563.00p 566.00p 551.50p 555.00p 279894
23/08/2013 554.50p 570.50p 554.00p 563.50p 314761
22/08/2013 553.00p 566.00p 553.00p 555.00p 479313
21/08/2013 560.50p 560.50p 549.00p 553.50p 511832
20/08/2013 565.50p 568.00p 555.00p 561.50p 431287
19/08/2013 561.00p 567.00p 558.50p 566.00p 438183
16/08/2013 547.50p 561.00p 545.50p 560.50p 2852617
15/08/2013 564.00p 573.00p 548.00p 548.00p 745446
14/08/2013 572.00p 573.50p 566.00p 566.00p 450572
13/08/2013 578.00p 582.50p 571.50p 572.50p 346389
12/08/2013 588.00p 591.46p 577.50p 578.50p 245683
09/08/2013 587.50p 598.50p 586.00p 587.50p 385095
08/08/2013 584.00p 594.00p 584.00p 587.00p 345673
07/08/2013 595.50p 596.00p 583.50p 583.50p 435920
06/08/2013 598.00p 607.50p 592.00p 596.00p 630490
05/08/2013 592.50p 605.00p 592.00p 598.50p 590769
02/08/2013 591.00p 597.50p 587.50p 592.00p 439550
01/08/2013 577.00p 593.50p 577.00p 591.50p 1039885
31/07/2013 577.50p 580.50p 572.50p 577.50p 832768
30/07/2013 578.50p 580.00p 575.50p 578.00p 387086
29/07/2013 577.50p 579.99p 573.00p 578.00p 327111
26/07/2013 580.50p 587.50p 574.00p 577.00p 715695
25/07/2013 566.50p 580.00p 564.50p 580.00p 894074
24/07/2013 583.50p 583.50p 561.00p 566.00p 1330302
23/07/2013 604.00p 604.00p 553.95p 582.00p 1504736
22/07/2013 592.50p 603.00p 589.50p 598.00p 755116
19/07/2013 593.50p 597.00p 591.00p 592.00p 357506
18/07/2013 603.00p 604.00p 592.00p 594.00p 640088
17/07/2013 602.50p 606.00p 592.50p 602.50p 384162
16/07/2013 613.00p 614.00p 599.50p 602.00p 521247
15/07/2013 603.50p 615.00p 603.50p 613.50p 410741
12/07/2013 605.00p 608.00p 594.50p 603.00p 481076
11/07/2013 607.00p 609.00p 601.00p 608.00p 347846
10/07/2013 605.50p 605.50p 590.50p 601.00p 419988
09/07/2013 597.00p 609.50p 596.50p 605.00p 861771
08/07/2013 589.50p 601.50p 588.50p 596.50p 400042
05/07/2013 595.50p 600.50p 586.50p 589.00p 458357
04/07/2013 584.50p 596.50p 582.00p 595.00p 525692
03/07/2013 575.00p 585.00p 569.00p 584.00p 534455
02/07/2013 589.00p 589.00p 577.50p 578.00p 867688
01/07/2013 580.50p 593.50p 577.00p 588.50p 466086
28/06/2013 578.00p 583.73p 573.50p 580.00p 510478
27/06/2013 581.00p 581.00p 561.50p 578.50p 891892
26/06/2013 573.50p 583.00p 568.50p 580.50p 1026587
25/06/2013 559.00p 570.50p 555.00p 570.50p 930893
24/06/2013 562.00p 566.00p 552.50p 555.00p 835746
21/06/2013 559.50p 575.00p 555.00p 561.50p 1221050
20/06/2013 570.00p 576.00p 553.50p 558.00p 845092
19/06/2013 575.00p 578.00p 566.00p 576.00p 683492
18/06/2013 567.50p 578.50p 567.50p 574.50p 878050
17/06/2013 568.00p 576.00p 567.00p 569.50p 736118
14/06/2013 574.50p 575.00p 564.50p 566.00p 679443
13/06/2013 569.50p 575.50p 566.50p 569.50p 906360
12/06/2013 578.50p 587.50p 572.82p 575.50p 950227
11/06/2013 605.00p 605.50p 558.23p 583.50p 1834012
10/06/2013 588.50p 593.50p 584.00p 590.00p 696357
07/06/2013 585.00p 587.50p 575.00p 585.00p 1057023
06/06/2013 591.50p 599.00p 583.00p 583.00p 698342
05/06/2013 595.00p 601.50p 584.50p 586.50p 1399173
04/06/2013 581.50p 605.00p 581.00p 600.00p 1405500
03/06/2013 575.00p 592.00p 571.50p 581.00p 981409
31/05/2013 577.50p 585.50p 569.86p 579.00p 1579498
30/05/2013 563.00p 578.00p 561.00p 577.00p 911335
29/05/2013 570.00p 574.50p 561.50p 565.00p 564181
28/05/2013 575.50p 577.00p 571.00p 574.50p 948417
24/05/2013 575.50p 580.00p 569.00p 571.00p 517503
23/05/2013 580.00p 580.00p 569.37p 576.50p 532087
22/05/2013 591.00p 591.00p 581.00p 589.00p 1887852
21/05/2013 586.00p 593.00p 584.50p 592.00p 770526
20/05/2013 585.00p 588.00p 581.00p 586.00p 2098268
17/05/2013 571.00p 582.00p 571.00p 580.00p 1690362
16/05/2013 564.00p 580.00p 563.00p 571.50p 1002578
15/05/2013 552.50p 562.50p 550.00p 562.00p 4796719
14/05/2013 548.00p 552.00p 545.00p 550.50p 2068719
13/05/2013 550.00p 552.00p 545.50p 547.50p 470441
10/05/2013 549.50p 554.00p 544.50p 549.00p 748750
09/05/2013 545.00p 556.00p 542.50p 549.50p 2749672
08/05/2013 536.00p 547.50p 535.50p 543.50p 1014711
07/05/2013 546.50p 548.00p 531.50p 537.00p 802363
03/05/2013 541.00p 547.50p 537.50p 541.50p 479488
02/05/2013 541.00p 542.50p 534.00p 540.00p 616675
01/05/2013 542.00p 542.50p 535.00p 540.50p 278487
30/04/2013 547.50p 550.50p 536.50p 538.50p 738064
29/04/2013 547.50p 552.00p 541.00p 546.00p 364035
26/04/2013 544.50p 547.00p 539.00p 546.50p 464978
25/04/2013 546.00p 549.00p 542.50p 545.50p 415580
24/04/2013 549.50p 553.00p 547.00p 548.00p 1131941
23/04/2013 535.00p 551.00p 533.50p 549.50p 3346838
22/04/2013 540.00p 542.50p 529.50p 533.50p 2092088
19/04/2013 536.00p 538.00p 532.00p 537.00p 637657
18/04/2013 530.00p 536.00p 526.00p 532.00p 529877
17/04/2013 538.50p 540.00p 526.00p 528.00p 1009839
16/04/2013 535.00p 539.00p 531.00p 535.00p 365559
15/04/2013 540.00p 540.00p 528.86p 538.00p 418656
12/04/2013 543.50p 546.00p 538.50p 540.00p 915827
11/04/2013 533.00p 544.00p 533.00p 542.50p 845641
10/04/2013 532.00p 542.50p 532.00p 536.00p 1474072
09/04/2013 535.00p 538.00p 531.50p 535.00p 1289464
08/04/2013 523.50p 531.50p 522.00p 531.50p 907866
05/04/2013 532.50p 534.50p 520.00p 522.00p 762758
04/04/2013 537.50p 542.00p 530.00p 531.50p 665952
03/04/2013 538.50p 542.50p 537.00p 537.50p 1073599
02/04/2013 533.50p 545.00p 533.50p 541.00p 5293918
28/03/2013 531.50p 541.00p 531.50p 534.00p 2833258
27/03/2013 537.00p 539.00p 528.00p 532.00p 1255973
26/03/2013 535.00p 542.00p 533.50p 539.00p 1962710
25/03/2013 543.50p 545.00p 535.00p 538.50p 1433664
22/03/2013 542.00p 547.50p 535.50p 540.00p 853768
21/03/2013 548.50p 551.00p 542.00p 543.00p 657643
20/03/2013 559.00p 559.00p 548.50p 550.00p 707305
19/03/2013 560.00p 564.00p 552.50p 556.50p 668752
18/03/2013 554.00p 563.00p 554.00p 559.50p 728647
15/03/2013 560.50p 572.00p 558.00p 562.00p 1239465
14/03/2013 556.00p 562.50p 553.50p 558.00p 1237309
13/03/2013 557.50p 561.50p 552.50p 553.50p 958128
12/03/2013 545.00p 572.00p 522.00p 561.50p 3042794
11/03/2013 513.50p 524.50p 510.00p 522.00p 820361
08/03/2013 515.50p 519.00p 509.00p 517.00p 540761
07/03/2013 509.00p 514.50p 509.00p 512.00p 559689
06/03/2013 514.00p 514.50p 507.78p 508.00p 794409
05/03/2013 499.50p 515.50p 498.83p 512.50p 1223075
04/03/2013 495.00p 496.70p 491.00p 495.80p 508605

*Close Price adjusted for both dividends and splits