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
02/08/2011 438.70p 445.80p 437.30p 440.00p 1579128
01/08/2011 448.20p 449.70p 441.10p 444.00p 1314662
29/07/2011 438.20p 445.80p 435.80p 442.60p 1513419
28/07/2011 440.10p 445.20p 438.00p 444.40p 1422791
27/07/2011 444.50p 445.30p 439.40p 441.90p 2428990
26/07/2011 442.90p 447.30p 440.60p 444.00p 1288421
25/07/2011 447.80p 449.30p 439.50p 443.90p 2073270
22/07/2011 448.40p 453.20p 447.30p 450.20p 763998
21/07/2011 455.60p 455.60p 441.50p 449.80p 1093951
20/07/2011 432.10p 454.13p 432.10p 450.00p 3198019
19/07/2011 421.60p 438.80p 409.18p 433.70p 3134456
18/07/2011 428.70p 433.30p 411.00p 411.40p 2052419
15/07/2011 435.20p 437.80p 429.10p 435.00p 1436246
14/07/2011 435.00p 437.90p 432.40p 435.40p 723922
13/07/2011 436.50p 440.70p 434.00p 438.40p 780356
12/07/2011 432.40p 436.30p 423.20p 436.30p 960943
11/07/2011 449.60p 450.80p 435.70p 440.60p 458046
08/07/2011 452.00p 454.00p 444.90p 449.60p 548353
07/07/2011 451.90p 454.40p 449.30p 450.00p 829003
06/07/2011 452.50p 456.70p 445.30p 449.40p 1078143
05/07/2011 453.80p 456.40p 451.20p 455.10p 709695
04/07/2011 444.30p 455.35p 444.30p 455.30p 1014182
01/07/2011 436.90p 446.00p 435.60p 445.50p 705175
30/06/2011 432.70p 438.10p 430.80p 436.40p 1922788
29/06/2011 428.00p 432.70p 425.50p 431.10p 1152773
28/06/2011 422.00p 429.50p 422.00p 426.60p 949551
27/06/2011 418.10p 427.70p 416.20p 421.70p 704168
24/06/2011 420.20p 423.10p 416.80p 418.40p 505966
23/06/2011 422.80p 424.20p 416.00p 416.20p 740059
22/06/2011 429.00p 432.30p 423.10p 424.50p 904745
21/06/2011 427.30p 431.90p 424.80p 429.90p 715891
20/06/2011 427.00p 428.90p 421.80p 425.70p 760722
17/06/2011 431.40p 440.90p 426.90p 430.00p 2168115
16/06/2011 430.00p 431.40p 426.20p 428.80p 1576375
15/06/2011 435.10p 437.20p 432.10p 432.10p 667548
14/06/2011 434.30p 438.20p 433.60p 436.50p 713756
13/06/2011 439.70p 442.10p 433.50p 434.00p 1336472
10/06/2011 438.30p 443.60p 433.60p 439.20p 2067330
09/06/2011 440.00p 453.20p 437.30p 439.40p 2247639
08/06/2011 445.40p 445.40p 438.20p 440.00p 1913066
07/06/2011 443.50p 449.20p 443.50p 444.90p 1090864
06/06/2011 444.00p 445.90p 441.50p 445.00p 474927
03/06/2011 441.00p 447.20p 441.00p 444.10p 1165463
02/06/2011 443.80p 445.30p 440.50p 441.40p 2743157
01/06/2011 449.50p 449.80p 444.20p 445.30p 2005968
31/05/2011 456.30p 457.70p 446.70p 449.00p 1744931
27/05/2011 452.70p 457.70p 451.50p 456.00p 648943
26/05/2011 450.10p 452.00p 446.50p 447.60p 1002804
25/05/2011 457.00p 457.00p 445.10p 448.90p 2862944
24/05/2011 458.70p 461.00p 456.40p 457.10p 798874
23/05/2011 462.70p 462.70p 458.00p 458.00p 1685986
20/05/2011 462.10p 469.50p 462.10p 466.30p 712729
19/05/2011 460.90p 464.20p 460.00p 462.40p 779705
18/05/2011 460.20p 461.85p 458.60p 460.10p 1428533
17/05/2011 464.20p 467.60p 458.80p 459.00p 794085
16/05/2011 466.50p 469.00p 464.20p 465.30p 733377
13/05/2011 469.00p 469.70p 465.20p 468.30p 642544
12/05/2011 474.00p 475.70p 463.60p 466.60p 2074745
11/05/2011 474.80p 477.80p 472.30p 477.30p 775422
10/05/2011 468.70p 477.00p 468.70p 474.00p 730555
09/05/2011 460.30p 469.70p 460.20p 468.10p 2275875
06/05/2011 461.00p 465.00p 457.70p 462.50p 421555
05/05/2011 466.50p 466.50p 458.70p 460.10p 591842
04/05/2011 466.10p 470.40p 463.30p 465.00p 776290
03/05/2011 467.40p 469.80p 460.27p 466.20p 1090902
28/04/2011 472.40p 472.60p 465.60p 467.00p 666428
27/04/2011 468.00p 475.70p 462.10p 470.70p 1100402
26/04/2011 458.90p 468.90p 454.20p 467.80p 5505069
21/04/2011 460.00p 462.20p 452.70p 461.10p 1179779
20/04/2011 458.40p 459.90p 449.70p 454.30p 953386
19/04/2011 455.80p 461.90p 455.69p 457.80p 1019579
18/04/2011 455.70p 455.70p 451.40p 454.40p 2566967
15/04/2011 450.40p 456.50p 449.50p 455.20p 1064683
14/04/2011 441.80p 451.20p 439.90p 450.20p 1885585
13/04/2011 441.40p 446.40p 439.40p 442.00p 2262609
12/04/2011 445.60p 445.60p 437.60p 439.00p 1566335
11/04/2011 447.00p 450.93p 444.30p 446.00p 627581
08/04/2011 444.70p 450.20p 440.10p 448.90p 746543
07/04/2011 452.20p 453.90p 443.80p 443.80p 969785
06/04/2011 455.30p 455.30p 450.70p 452.80p 716383
05/04/2011 454.60p 457.40p 452.40p 453.70p 742383
04/04/2011 454.80p 458.00p 452.40p 455.40p 946247
01/04/2011 460.20p 460.70p 454.90p 456.00p 1469354
31/03/2011 460.80p 461.40p 456.60p 456.60p 925753
30/03/2011 466.50p 466.50p 458.40p 460.00p 1348165
29/03/2011 470.80p 470.80p 463.50p 464.50p 766132
28/03/2011 468.50p 470.90p 463.20p 469.10p 969952
25/03/2011 473.00p 476.02p 468.40p 469.10p 1905836
24/03/2011 474.40p 476.30p 467.00p 469.90p 1623129
23/03/2011 475.20p 475.20p 471.10p 474.50p 1497660
22/03/2011 484.80p 484.80p 473.50p 475.60p 1304087
21/03/2011 486.80p 489.00p 480.60p 482.40p 1116190
18/03/2011 475.90p 489.30p 475.90p 480.60p 2143867
17/03/2011 467.80p 480.70p 460.20p 475.80p 2091412
16/03/2011 464.10p 470.00p 461.60p 465.10p 1091081
15/03/2011 459.70p 464.90p 450.90p 463.30p 1749969
14/03/2011 464.90p 471.80p 462.00p 468.60p 1405136
11/03/2011 465.00p 469.10p 463.00p 465.00p 1634219
10/03/2011 471.00p 472.00p 458.80p 466.50p 2737061
09/03/2011 466.20p 474.50p 464.98p 470.40p 1955201
08/03/2011 465.00p 467.90p 463.30p 466.40p 1380011
07/03/2011 460.00p 468.60p 459.00p 465.00p 1016917
04/03/2011 463.30p 465.30p 459.10p 461.00p 866372
03/03/2011 458.10p 462.50p 455.10p 460.60p 1338218
02/03/2011 444.00p 461.40p 440.00p 457.10p 1521458
01/03/2011 448.00p 455.10p 444.70p 446.10p 2015482
28/02/2011 450.00p 455.30p 445.40p 448.20p 1699335
25/02/2011 434.40p 449.80p 423.20p 448.40p 1952360
24/02/2011 430.30p 430.30p 417.40p 423.00p 2016152
23/02/2011 440.50p 442.90p 422.19p 426.50p 1356371
22/02/2011 442.80p 445.00p 436.60p 440.40p 1636002
21/02/2011 445.30p 447.20p 439.40p 439.40p 1468979
18/02/2011 457.90p 457.98p 441.70p 444.90p 2214536
17/02/2011 454.80p 460.00p 454.80p 456.30p 700241
16/02/2011 455.00p 459.80p 454.20p 458.30p 982736
15/02/2011 456.10p 461.20p 446.70p 453.56p 1468583
14/02/2011 469.00p 469.00p 453.10p 457.60p 850005
11/02/2011 461.70p 465.80p 457.30p 462.20p 1162544
10/02/2011 468.50p 471.30p 463.00p 463.90p 1602644
09/02/2011 474.00p 476.00p 468.20p 469.80p 1906215
08/02/2011 471.10p 474.55p 467.40p 470.00p 667813
07/02/2011 470.60p 478.00p 469.60p 473.30p 841039
04/02/2011 475.60p 479.10p 472.20p 472.20p 765173
03/02/2011 477.10p 482.30p 472.60p 476.00p 1115118
02/02/2011 476.00p 479.50p 466.90p 470.50p 1205250
01/02/2011 456.30p 474.75p 453.00p 474.70p 3751574
31/01/2011 438.70p 453.50p 434.10p 452.00p 1999468
28/01/2011 458.80p 460.30p 437.75p 442.00p 2211887
27/01/2011 456.90p 462.40p 455.00p 461.80p 2716554
26/01/2011 466.10p 469.90p 449.60p 457.50p 3485165
25/01/2011 479.80p 480.70p 470.60p 470.60p 1538747
24/01/2011 469.90p 488.93p 463.90p 479.90p 2374138
21/01/2011 469.30p 474.70p 466.50p 469.40p 1334948
20/01/2011 466.80p 487.60p 463.80p 469.00p 3114310
19/01/2011 472.80p 476.90p 463.70p 467.50p 3249308
18/01/2011 478.00p 495.00p 463.00p 481.00p 6191908
17/01/2011 523.50p 525.00p 514.00p 518.50p 990452
14/01/2011 526.50p 526.50p 520.50p 521.50p 785702
13/01/2011 521.50p 528.00p 519.50p 526.50p 757177
12/01/2011 521.50p 525.50p 518.00p 523.50p 836452
11/01/2011 525.00p 532.50p 520.00p 520.00p 2053870
10/01/2011 520.50p 524.00p 516.00p 522.50p 484304
07/01/2011 526.50p 530.00p 517.00p 519.50p 336845
06/01/2011 527.50p 530.50p 522.50p 528.00p 479774
05/01/2011 529.50p 530.00p 520.50p 527.50p 987934
04/01/2011 515.50p 525.00p 508.00p 524.00p 1080683
31/12/2010 510.00p 510.00p 503.50p 510.00p 55247
30/12/2010 508.00p 516.50p 506.00p 507.50p 243701
29/12/2010 500.50p 511.00p 500.50p 508.50p 305716
24/12/2010 506.50p 511.00p 502.50p 506.50p 22604
23/12/2010 510.00p 514.50p 506.50p 509.00p 375075
22/12/2010 511.50p 512.00p 506.50p 509.00p 487390
21/12/2010 513.50p 519.50p 511.50p 511.50p 627957
20/12/2010 513.00p 515.00p 507.00p 513.00p 534903
17/12/2010 500.00p 515.00p 497.80p 514.00p 1259870
16/12/2010 497.30p 502.50p 491.00p 494.30p 1169154
15/12/2010 505.00p 513.50p 489.86p 497.80p 1302221
14/12/2010 514.50p 517.00p 508.50p 509.00p 670897
13/12/2010 513.00p 520.00p 509.93p 517.00p 1288433
10/12/2010 510.00p 517.00p 509.00p 511.00p 719659
09/12/2010 508.00p 527.00p 484.60p 504.00p 2488472
08/12/2010 517.00p 519.00p 511.00p 516.50p 470629
07/12/2010 520.50p 520.50p 514.50p 517.50p 671030
06/12/2010 515.50p 522.00p 515.00p 518.00p 803649
03/12/2010 519.50p 524.50p 510.50p 514.00p 508152
02/12/2010 515.00p 523.50p 510.50p 522.00p 566801
01/12/2010 495.00p 516.02p 493.90p 512.50p 712481
30/11/2010 490.00p 497.00p 489.10p 491.10p 1029035
29/11/2010 495.40p 497.00p 488.60p 490.50p 595701
26/11/2010 490.20p 494.40p 488.60p 491.40p 471462
25/11/2010 493.10p 494.50p 490.70p 492.20p 411959
24/11/2010 490.60p 495.00p 487.50p 492.00p 625313
23/11/2010 490.30p 495.00p 488.30p 490.90p 820896
22/11/2010 506.00p 506.00p 495.30p 497.40p 540097
19/11/2010 505.00p 507.50p 498.70p 502.00p 856885
18/11/2010 493.50p 508.00p 493.50p 507.00p 698186
17/11/2010 491.40p 495.00p 487.00p 491.50p 667052
16/11/2010 506.50p 509.00p 492.90p 494.10p 464549
15/11/2010 502.50p 509.00p 500.50p 507.50p 474287
12/11/2010 503.50p 505.50p 499.40p 504.50p 398772
11/11/2010 513.50p 516.00p 500.00p 508.00p 1434632
10/11/2010 527.50p 530.50p 511.00p 513.50p 872747
09/11/2010 533.00p 533.00p 527.50p 528.50p 1257794
08/11/2010 538.50p 540.55p 531.00p 533.50p 252296
05/11/2010 538.00p 541.55p 533.00p 537.50p 619925
04/11/2010 530.50p 542.00p 530.50p 539.00p 817333
03/11/2010 530.50p 532.00p 526.00p 529.00p 329330
02/11/2010 528.00p 535.50p 528.00p 531.50p 336488
01/11/2010 535.00p 538.50p 526.50p 530.00p 409555
29/10/2010 522.50p 532.00p 522.50p 528.50p 769436
28/10/2010 530.50p 532.50p 521.00p 525.00p 660260
27/10/2010 535.00p 535.00p 529.50p 530.50p 426929
26/10/2010 549.00p 549.50p 534.50p 536.00p 1528963
25/10/2010 552.00p 557.50p 545.50p 548.00p 1039286
22/10/2010 553.50p 556.00p 549.50p 551.50p 1183118
21/10/2010 539.50p 560.00p 537.50p 553.00p 1263606
20/10/2010 535.00p 542.00p 532.50p 541.50p 1229579
19/10/2010 541.00p 546.50p 538.50p 541.00p 373186
18/10/2010 534.00p 546.53p 534.00p 543.50p 497941
15/10/2010 542.50p 543.00p 529.00p 538.50p 828836

*Close Price adjusted for both dividends and splits