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
02/05/2014 637.00p 642.00p 628.00p 630.00p 1432065
01/05/2014 640.00p 642.50p 636.00p 640.00p 165083
30/04/2014 633.50p 638.50p 631.50p 636.00p 341552
29/04/2014 629.00p 638.00p 629.00p 635.50p 431249
28/04/2014 629.00p 638.50p 626.00p 631.50p 294811
25/04/2014 626.00p 632.50p 624.50p 629.50p 345844
24/04/2014 623.00p 627.50p 619.50p 626.50p 332515
23/04/2014 628.50p 628.50p 616.65p 620.50p 240864
22/04/2014 626.50p 631.50p 622.00p 625.50p 264603
17/04/2014 615.00p 629.00p 615.00p 621.00p 292954
16/04/2014 617.50p 622.00p 611.00p 615.50p 379245
15/04/2014 614.00p 619.50p 607.00p 615.50p 399160
14/04/2014 621.50p 626.00p 608.50p 612.00p 591652
11/04/2014 632.50p 641.00p 622.00p 626.00p 644551
10/04/2014 645.00p 648.00p 638.00p 639.50p 581593
09/04/2014 633.50p 643.00p 630.50p 641.00p 493020
08/04/2014 635.50p 638.00p 627.50p 630.50p 538082
07/04/2014 635.00p 645.50p 634.35p 637.00p 525666
04/04/2014 635.00p 643.50p 635.00p 640.50p 330265
03/04/2014 637.00p 643.50p 637.00p 640.00p 274392
02/04/2014 635.50p 640.00p 633.00p 638.00p 436386
01/04/2014 626.50p 638.00p 626.50p 636.50p 440019
31/03/2014 629.00p 636.96p 624.50p 627.50p 1027686
28/03/2014 634.50p 637.50p 627.50p 629.50p 810769
27/03/2014 645.50p 645.50p 632.50p 635.50p 422138
26/03/2014 637.00p 648.26p 637.00p 644.00p 806364
25/03/2014 638.00p 640.50p 630.00p 637.50p 548451
24/03/2014 639.00p 639.00p 624.73p 636.00p 516601
21/03/2014 639.50p 641.24p 635.00p 635.00p 835945
20/03/2014 637.50p 641.00p 632.00p 640.00p 543496
19/03/2014 633.50p 640.00p 629.50p 639.50p 579956
18/03/2014 636.00p 654.50p 628.50p 631.50p 754117
17/03/2014 620.50p 630.50p 618.00p 630.00p 469548
14/03/2014 614.50p 619.00p 613.00p 618.00p 275344
13/03/2014 625.00p 625.00p 615.00p 619.00p 494551
12/03/2014 617.00p 624.50p 615.50p 621.00p 546058
11/03/2014 614.50p 618.50p 612.00p 617.00p 432093
10/03/2014 614.50p 616.00p 610.00p 613.00p 521839
07/03/2014 618.00p 625.00p 613.00p 615.00p 499069
06/03/2014 621.50p 626.00p 618.50p 621.50p 383680
05/03/2014 625.00p 625.00p 612.00p 618.50p 610888
04/03/2014 622.00p 627.50p 615.50p 624.50p 674154
03/03/2014 625.00p 633.00p 614.82p 618.50p 960150
28/02/2014 633.00p 633.50p 623.50p 633.00p 613561
27/02/2014 634.50p 636.43p 624.00p 629.50p 861055
26/02/2014 650.50p 652.50p 634.00p 635.00p 724596
25/02/2014 649.00p 653.50p 644.00p 652.50p 850970
24/02/2014 650.50p 652.50p 644.00p 651.00p 665857
21/02/2014 651.00p 656.00p 647.00p 649.00p 397840
20/02/2014 645.50p 651.00p 641.50p 650.00p 325788
19/02/2014 645.50p 656.00p 645.50p 651.50p 471801
18/02/2014 635.00p 651.00p 635.00p 647.00p 613550
17/02/2014 626.50p 636.00p 623.00p 636.00p 645392
14/02/2014 621.00p 625.00p 620.50p 623.00p 496415
13/02/2014 619.50p 622.00p 617.00p 622.00p 841833
12/02/2014 620.00p 621.50p 615.50p 621.50p 1698740
11/02/2014 605.50p 623.50p 605.50p 621.00p 420833
10/02/2014 617.50p 619.00p 611.00p 616.50p 307215
07/02/2014 620.50p 620.50p 615.50p 617.50p 424691
06/02/2014 619.50p 622.00p 607.00p 618.00p 859421
05/02/2014 616.50p 626.50p 614.00p 615.00p 576305
04/02/2014 617.50p 621.50p 610.00p 619.00p 498568
03/02/2014 627.00p 630.00p 617.00p 617.50p 501695
31/01/2014 633.50p 633.50p 618.50p 626.50p 698828
30/01/2014 625.50p 626.00p 619.50p 624.50p 477535
29/01/2014 626.00p 627.50p 620.50p 624.00p 658679
28/01/2014 618.50p 624.50p 616.50p 622.00p 545790
27/01/2014 614.50p 622.50p 610.00p 618.00p 846659
24/01/2014 618.50p 622.69p 615.00p 621.50p 770146
23/01/2014 616.00p 625.00p 616.00p 621.00p 504347
22/01/2014 629.50p 630.00p 621.78p 625.00p 900655
21/01/2014 631.50p 636.50p 628.50p 630.50p 893665
20/01/2014 633.00p 639.00p 629.00p 632.50p 500414
17/01/2014 626.50p 635.00p 626.00p 633.50p 455831
16/01/2014 630.50p 631.00p 622.50p 629.00p 835935
15/01/2014 637.50p 637.51p 626.00p 629.50p 512199
14/01/2014 625.00p 639.00p 615.00p 634.00p 973164
13/01/2014 633.00p 633.00p 619.00p 627.00p 360238
10/01/2014 622.00p 631.32p 619.50p 630.00p 514444
09/01/2014 621.00p 624.00p 617.50p 621.50p 346345
08/01/2014 619.50p 623.00p 616.50p 618.50p 204205
07/01/2014 622.50p 624.58p 617.00p 621.50p 247028
06/01/2014 618.50p 625.64p 618.00p 624.00p 297664
03/01/2014 623.50p 631.19p 620.00p 622.50p 448436
02/01/2014 615.00p 622.50p 608.50p 622.00p 425049
31/12/2013 614.50p 616.00p 608.50p 616.00p 108484
30/12/2013 614.50p 617.14p 610.50p 615.50p 302527
27/12/2013 611.50p 615.00p 608.00p 614.50p 339545
24/12/2013 615.50p 615.50p 606.50p 608.00p 99971
23/12/2013 605.50p 616.50p 602.00p 616.50p 378931
20/12/2013 589.00p 602.50p 588.50p 602.50p 1215392
19/12/2013 576.50p 589.50p 574.16p 588.50p 414477
18/12/2013 576.00p 586.00p 575.50p 575.50p 474232
17/12/2013 579.50p 583.50p 575.00p 580.00p 972269
16/12/2013 559.50p 578.50p 559.50p 578.00p 300933
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

*Close Price adjusted for both dividends and splits