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
01/03/2013 492.90p 497.80p 491.70p 497.00p 1218002
28/02/2013 493.00p 496.50p 489.00p 493.20p 732618
27/02/2013 493.20p 494.40p 487.80p 492.80p 563637
26/02/2013 488.60p 497.00p 487.60p 493.00p 1941061
25/02/2013 494.10p 501.00p 493.50p 495.30p 918506
22/02/2013 483.60p 497.50p 483.30p 493.80p 1028755
21/02/2013 488.90p 491.40p 478.28p 483.30p 827969
20/02/2013 485.60p 496.10p 485.60p 491.40p 2758526
19/02/2013 478.70p 489.90p 476.60p 486.30p 1062355
18/02/2013 487.70p 489.85p 475.90p 476.60p 792492
15/02/2013 503.00p 505.00p 488.10p 488.10p 959818
14/02/2013 501.00p 504.00p 496.00p 499.40p 497223
13/02/2013 498.80p 503.50p 495.00p 502.00p 597767
12/02/2013 491.40p 499.08p 488.80p 498.60p 794910
11/02/2013 490.50p 493.80p 488.40p 491.90p 591069
08/02/2013 489.80p 493.10p 485.00p 489.80p 1057407
07/02/2013 497.20p 497.20p 487.50p 487.50p 2492167
06/02/2013 469.40p 505.50p 465.60p 497.30p 4223481
05/02/2013 454.10p 469.00p 454.10p 466.50p 1146391
04/02/2013 456.40p 460.60p 452.90p 455.10p 3035100
01/02/2013 445.30p 458.00p 445.30p 457.00p 3159091
31/01/2013 456.70p 459.00p 441.60p 446.00p 1320845
30/01/2013 465.80p 468.00p 455.30p 456.50p 897192
29/01/2013 460.30p 464.00p 457.50p 462.10p 1572282
28/01/2013 462.10p 463.10p 459.10p 460.10p 3301743
25/01/2013 457.60p 462.80p 455.20p 461.80p 622945
24/01/2013 457.90p 462.40p 453.60p 457.50p 1341758
23/01/2013 462.90p 465.60p 455.60p 458.90p 1753055
22/01/2013 471.10p 471.10p 463.50p 467.40p 3120073
21/01/2013 463.80p 469.80p 463.80p 469.40p 528353
18/01/2013 464.40p 469.60p 462.30p 466.10p 3745727
17/01/2013 461.80p 465.00p 455.50p 463.40p 1607444
16/01/2013 462.10p 465.80p 460.00p 462.60p 3201104
15/01/2013 461.00p 463.40p 443.00p 462.50p 3010049
14/01/2013 469.80p 469.82p 465.30p 467.80p 573079
11/01/2013 469.50p 470.00p 466.90p 467.50p 1286973
10/01/2013 475.20p 476.40p 467.00p 467.00p 1724681
09/01/2013 474.60p 479.80p 474.60p 476.00p 2472392
08/01/2013 475.10p 478.90p 473.60p 473.60p 828251
07/01/2013 472.40p 476.90p 470.85p 476.00p 1879586
04/01/2013 469.40p 471.70p 467.10p 471.50p 1887946
03/01/2013 456.70p 471.30p 454.70p 470.20p 2969019
02/01/2013 455.00p 460.30p 453.00p 459.50p 911255
31/12/2012 448.80p 454.23p 446.10p 450.00p 152223
28/12/2012 449.80p 453.90p 449.00p 451.10p 354279
27/12/2012 446.70p 454.10p 445.40p 450.20p 424501
24/12/2012 448.70p 452.46p 447.20p 450.00p 46359
21/12/2012 451.70p 451.90p 446.00p 449.30p 677272
20/12/2012 451.10p 453.60p 450.50p 453.60p 762471
19/12/2012 451.00p 453.40p 449.40p 451.90p 782194
18/12/2012 450.40p 452.40p 445.40p 450.70p 728802
17/12/2012 443.00p 450.70p 443.00p 450.00p 651626
14/12/2012 436.40p 443.90p 435.90p 443.00p 667418
13/12/2012 438.00p 440.10p 433.10p 434.80p 758744
12/12/2012 428.00p 440.00p 426.10p 439.60p 1414555
11/12/2012 420.00p 428.50p 420.00p 427.20p 4248745
10/12/2012 430.10p 436.80p 428.50p 436.80p 471612
07/12/2012 430.90p 431.68p 426.40p 431.00p 597405
06/12/2012 430.20p 435.20p 428.40p 431.00p 2298109
05/12/2012 433.70p 436.30p 431.20p 433.00p 941205
04/12/2012 423.80p 434.10p 423.80p 432.60p 2269578
03/12/2012 425.60p 427.20p 422.40p 422.40p 790121
30/11/2012 421.70p 425.30p 421.30p 423.50p 1474261
29/11/2012 417.70p 423.50p 417.36p 422.00p 1334002
28/11/2012 416.70p 417.80p 415.40p 416.90p 326751
27/11/2012 419.10p 420.23p 413.80p 417.00p 623132
26/11/2012 418.90p 420.30p 415.40p 417.70p 350614
23/11/2012 418.90p 421.20p 418.10p 420.00p 316587
22/11/2012 418.30p 420.50p 417.70p 419.20p 459299
21/11/2012 423.60p 424.90p 415.90p 416.80p 353521
20/11/2012 422.40p 425.10p 420.40p 424.30p 410478
19/11/2012 419.70p 422.90p 418.00p 422.30p 396343
16/11/2012 420.20p 420.20p 416.40p 417.20p 669290
15/11/2012 426.20p 426.20p 418.48p 419.70p 910698
14/11/2012 437.20p 440.60p 425.20p 426.90p 1049990
13/11/2012 440.10p 441.90p 437.90p 441.60p 423583
12/11/2012 440.20p 442.10p 436.40p 441.10p 269453
09/11/2012 440.40p 444.80p 437.80p 439.50p 430281
08/11/2012 439.90p 442.10p 423.95p 438.80p 470626
07/11/2012 448.00p 449.40p 438.90p 438.90p 1450388
06/11/2012 447.00p 451.50p 443.30p 446.20p 2211214
05/11/2012 447.60p 448.50p 444.60p 447.00p 344059
02/11/2012 445.00p 448.40p 442.43p 448.30p 1512254
01/11/2012 436.20p 445.04p 435.70p 445.00p 2198076
31/10/2012 437.20p 438.70p 432.50p 435.50p 606029
30/10/2012 437.10p 440.00p 434.60p 437.60p 295865
29/10/2012 442.20p 442.61p 436.20p 438.90p 701329
26/10/2012 440.70p 444.10p 438.30p 443.00p 643327
25/10/2012 437.70p 448.40p 437.70p 442.30p 996982
24/10/2012 440.70p 441.10p 436.70p 439.40p 2419366
23/10/2012 449.60p 450.50p 441.30p 442.90p 2594889
22/10/2012 452.60p 453.90p 449.60p 450.10p 2737391
19/10/2012 452.60p 453.50p 445.80p 453.00p 880092
18/10/2012 459.70p 459.70p 453.00p 453.70p 1649837
17/10/2012 461.70p 461.70p 454.60p 457.80p 397176
16/10/2012 456.30p 459.90p 455.00p 459.10p 613627
15/10/2012 453.10p 457.00p 450.00p 454.00p 821896
12/10/2012 449.30p 458.20p 446.70p 452.70p 486124
11/10/2012 446.60p 452.80p 446.60p 449.50p 549349
10/10/2012 450.70p 453.10p 446.80p 447.60p 1099313
09/10/2012 454.60p 455.50p 448.40p 450.20p 382169
08/10/2012 450.30p 453.80p 448.80p 453.80p 387832
05/10/2012 450.10p 454.20p 446.10p 452.10p 648140
04/10/2012 449.90p 451.00p 445.90p 448.50p 480089
03/10/2012 448.30p 450.70p 446.50p 449.40p 292911
02/10/2012 450.70p 455.30p 446.80p 448.90p 1553404
01/10/2012 447.60p 452.60p 445.90p 449.30p 661490
28/09/2012 450.00p 450.40p 444.00p 446.00p 892408
27/09/2012 448.00p 450.40p 444.90p 448.50p 584162
26/09/2012 444.70p 447.22p 442.00p 447.00p 946690
25/09/2012 451.40p 452.50p 444.80p 447.50p 3045796
24/09/2012 450.50p 453.80p 445.90p 451.50p 623791
21/09/2012 453.70p 455.70p 450.50p 452.20p 1098100
20/09/2012 456.80p 460.60p 448.90p 450.50p 608771
19/09/2012 457.60p 457.60p 444.50p 449.50p 2298632
18/09/2012 461.00p 473.70p 461.00p 469.20p 900902
17/09/2012 465.70p 471.30p 465.60p 466.00p 765786
14/09/2012 474.70p 480.00p 472.30p 472.70p 891363
13/09/2012 457.80p 475.00p 453.00p 468.30p 2853387
12/09/2012 469.00p 469.10p 453.80p 460.00p 1445701
11/09/2012 441.50p 468.70p 440.80p 461.70p 2877047
10/09/2012 432.50p 440.60p 431.10p 433.40p 840299
07/09/2012 437.60p 439.43p 428.90p 434.60p 832328
06/09/2012 432.80p 438.60p 431.00p 436.40p 771610
05/09/2012 428.90p 429.70p 424.20p 428.50p 464349
04/09/2012 432.40p 437.80p 428.40p 428.40p 777430
03/09/2012 428.00p 438.80p 428.00p 430.70p 597211
31/08/2012 428.00p 436.90p 427.70p 430.50p 1045943
30/08/2012 423.70p 430.00p 423.69p 428.70p 558432
29/08/2012 425.60p 426.40p 420.60p 424.90p 612739
28/08/2012 428.30p 429.10p 424.50p 424.50p 705273
24/08/2012 433.10p 433.10p 424.70p 427.00p 463313
23/08/2012 432.80p 438.11p 429.70p 431.20p 501257
22/08/2012 438.60p 439.70p 430.80p 431.60p 976803
21/08/2012 442.60p 445.80p 438.50p 440.60p 682709
20/08/2012 449.60p 451.60p 437.50p 437.50p 1138150
17/08/2012 455.00p 455.00p 447.30p 449.40p 918532
16/08/2012 458.80p 458.80p 451.70p 453.50p 858283
15/08/2012 458.30p 461.30p 456.61p 457.60p 662753
14/08/2012 457.80p 465.00p 457.50p 459.90p 333626
13/08/2012 458.30p 459.10p 454.50p 456.00p 243916
10/08/2012 460.10p 460.80p 455.40p 459.60p 392508
09/08/2012 458.20p 466.80p 453.00p 461.30p 1224132
08/08/2012 455.00p 457.40p 450.40p 456.20p 475772
07/08/2012 458.60p 459.50p 450.20p 455.40p 419642
06/08/2012 457.10p 462.50p 455.30p 458.60p 740538
03/08/2012 454.20p 459.90p 452.30p 457.20p 450128
02/08/2012 450.70p 458.30p 449.20p 454.10p 960170
01/08/2012 448.20p 451.30p 446.50p 449.70p 338549
31/07/2012 458.30p 458.30p 448.70p 448.70p 420743
30/07/2012 460.10p 460.40p 456.90p 458.00p 529596
27/07/2012 458.60p 458.60p 451.90p 457.40p 912119
26/07/2012 447.20p 457.31p 443.90p 454.50p 841569
25/07/2012 440.30p 448.20p 439.60p 446.80p 485865
24/07/2012 444.30p 449.90p 438.20p 441.50p 697707
23/07/2012 445.00p 449.70p 437.90p 441.20p 987697
20/07/2012 456.10p 456.50p 449.40p 454.10p 1034827
19/07/2012 458.40p 459.90p 456.90p 457.40p 1990646
18/07/2012 453.90p 457.80p 445.70p 456.50p 926325
17/07/2012 461.10p 463.50p 445.20p 450.70p 1344071
16/07/2012 469.40p 469.40p 458.60p 462.50p 996379
13/07/2012 461.00p 464.00p 459.10p 462.70p 723177
12/07/2012 464.50p 464.51p 457.80p 459.50p 1135878
11/07/2012 472.20p 472.20p 462.90p 465.00p 1726575
10/07/2012 477.30p 478.80p 473.00p 473.30p 694103
09/07/2012 475.80p 478.00p 473.80p 476.00p 706609
06/07/2012 480.20p 480.20p 474.40p 476.40p 493500
05/07/2012 482.30p 482.30p 476.00p 478.00p 514003
04/07/2012 485.80p 485.80p 478.50p 479.60p 755486
03/07/2012 480.00p 483.20p 478.40p 479.90p 944691
02/07/2012 480.90p 484.20p 477.10p 478.70p 702338
29/06/2012 485.00p 485.00p 475.70p 479.00p 1101112
28/06/2012 478.00p 478.25p 469.20p 472.30p 839298
27/06/2012 475.90p 479.90p 474.70p 477.00p 713693
26/06/2012 478.00p 481.00p 468.20p 474.20p 942247
25/06/2012 481.10p 482.40p 475.80p 477.30p 524166
22/06/2012 479.70p 482.00p 474.39p 482.00p 666750
21/06/2012 486.00p 488.00p 481.50p 481.50p 1690153
20/06/2012 476.40p 488.00p 474.70p 486.20p 727043
19/06/2012 475.90p 477.20p 469.60p 474.80p 1156523
18/06/2012 480.40p 481.10p 471.70p 474.10p 1044870
15/06/2012 474.00p 483.80p 470.22p 470.50p 2014072
14/06/2012 460.00p 474.90p 457.20p 474.90p 1087045
13/06/2012 461.20p 466.00p 456.70p 466.00p 1538469
12/06/2012 446.10p 459.50p 446.10p 458.20p 1055020
11/06/2012 453.00p 453.70p 441.40p 447.60p 714327
08/06/2012 445.30p 449.50p 441.20p 445.20p 636729
07/06/2012 440.40p 452.40p 436.40p 450.40p 664586
06/06/2012 432.90p 443.70p 430.90p 440.40p 609634
01/06/2012 431.00p 435.20p 425.20p 429.70p 581985
31/05/2012 431.80p 434.20p 426.90p 433.10p 1095134
30/05/2012 435.80p 437.10p 427.80p 429.20p 581228
29/05/2012 433.00p 437.60p 428.30p 437.30p 401150
28/05/2012 430.50p 435.10p 427.60p 429.00p 331196
25/05/2012 433.90p 437.10p 425.90p 431.00p 570123
24/05/2012 425.00p 434.70p 421.80p 433.80p 931593
23/05/2012 421.00p 423.60p 416.90p 421.70p 1559157
22/05/2012 427.50p 429.40p 421.30p 425.00p 1401618
21/05/2012 425.80p 428.00p 421.90p 423.80p 471053
18/05/2012 434.30p 436.10p 425.30p 425.30p 673933

*Close Price adjusted for both dividends and splits