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
02/10/2012 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
17/05/2012 444.40p 447.90p 435.40p 435.40p 641887
16/05/2012 443.70p 447.50p 437.28p 442.00p 853516
15/05/2012 451.10p 451.90p 443.90p 446.00p 500502
14/05/2012 454.60p 454.60p 444.30p 447.80p 405558
11/05/2012 449.30p 456.50p 449.30p 455.50p 418231
10/05/2012 445.80p 450.30p 443.10p 450.30p 635162
09/05/2012 447.40p 449.80p 440.40p 442.70p 770094
08/05/2012 455.80p 456.70p 445.00p 445.00p 578230
04/05/2012 467.30p 467.40p 454.30p 455.00p 478998
03/05/2012 467.30p 470.00p 464.80p 468.20p 398287
02/05/2012 474.70p 476.10p 464.70p 467.90p 639429
01/05/2012 460.50p 471.30p 459.90p 470.00p 291576
30/04/2012 465.60p 469.50p 459.20p 463.00p 590065
27/04/2012 457.90p 465.90p 455.10p 464.00p 518004
26/04/2012 459.70p 462.70p 455.50p 459.90p 499894
25/04/2012 461.80p 465.70p 454.40p 460.10p 929134
24/04/2012 468.90p 469.90p 459.60p 460.00p 559003
23/04/2012 465.50p 470.33p 458.90p 468.40p 767067
20/04/2012 465.30p 472.10p 458.70p 467.70p 681210
19/04/2012 460.70p 467.10p 458.60p 465.40p 580370
18/04/2012 458.00p 461.50p 454.60p 460.80p 683883
17/04/2012 454.30p 461.30p 454.30p 457.10p 912690
16/04/2012 456.00p 459.50p 453.40p 453.90p 629112
13/04/2012 456.00p 462.90p 455.50p 458.10p 759855
12/04/2012 453.60p 458.10p 448.30p 456.80p 776386
11/04/2012 443.30p 453.90p 442.40p 453.90p 871492
10/04/2012 445.50p 450.30p 442.60p 442.60p 776735
05/04/2012 449.00p 451.30p 445.60p 450.30p 824034
04/04/2012 451.00p 451.00p 446.00p 447.40p 1075198
03/04/2012 460.10p 464.00p 451.90p 453.00p 956380
02/04/2012 450.20p 460.40p 450.20p 460.40p 1170859
30/03/2012 442.00p 451.70p 438.70p 450.00p 1011235
29/03/2012 441.00p 447.10p 439.70p 440.40p 872282
28/03/2012 450.60p 453.80p 441.90p 442.50p 818584
27/03/2012 456.00p 458.90p 448.77p 451.00p 626715
26/03/2012 448.60p 457.60p 448.10p 456.20p 608375
23/03/2012 450.40p 455.30p 445.50p 448.40p 427288
22/03/2012 449.50p 453.20p 448.90p 450.90p 1051585
21/03/2012 449.60p 451.40p 446.80p 450.40p 928517
20/03/2012 450.00p 452.40p 448.70p 450.00p 1044607
19/03/2012 457.00p 459.70p 449.80p 449.80p 982681
16/03/2012 450.00p 458.60p 449.80p 458.60p 1791500
15/03/2012 455.90p 456.50p 448.90p 450.00p 1262395
14/03/2012 459.60p 461.50p 452.40p 455.00p 1376745
13/03/2012 462.00p 465.40p 449.70p 453.20p 3492878
12/03/2012 462.50p 468.20p 462.50p 466.40p 903047
09/03/2012 459.80p 471.70p 459.10p 464.50p 886660
08/03/2012 457.00p 467.00p 456.90p 459.10p 1577508
07/03/2012 447.40p 457.40p 447.40p 456.70p 771882
06/03/2012 449.90p 453.30p 445.20p 448.00p 2996719
05/03/2012 449.10p 453.60p 448.00p 451.20p 629937
02/03/2012 455.90p 457.40p 447.40p 451.50p 771359
01/03/2012 442.20p 456.90p 435.80p 456.70p 1436773
29/02/2012 462.20p 462.20p 437.90p 442.40p 4086594
28/02/2012 469.20p 471.70p 461.20p 463.10p 672093
27/02/2012 476.10p 476.10p 466.00p 467.00p 563291
24/02/2012 475.80p 479.20p 474.10p 476.50p 581842
23/02/2012 474.50p 478.30p 470.00p 476.10p 441438
22/02/2012 478.00p 483.00p 472.70p 474.50p 543615
21/02/2012 477.00p 481.70p 473.90p 479.80p 545430
20/02/2012 482.00p 487.40p 474.50p 477.20p 515655
17/02/2012 481.00p 485.00p 475.60p 481.10p 757320
16/02/2012 471.20p 481.90p 468.70p 480.00p 699023
15/02/2012 470.50p 482.60p 470.50p 475.90p 710009
14/02/2012 475.20p 480.30p 466.60p 470.00p 717310
13/02/2012 478.40p 478.40p 471.70p 476.70p 482449
10/02/2012 471.70p 478.00p 468.10p 475.80p 748623
09/02/2012 467.60p 474.00p 464.59p 471.80p 1592744
08/02/2012 492.00p 494.70p 475.80p 476.50p 996922
07/02/2012 503.00p 505.00p 488.40p 492.50p 705410
06/02/2012 493.10p 500.50p 487.90p 500.50p 486917
03/02/2012 487.40p 494.70p 483.10p 494.70p 602244
02/02/2012 478.40p 490.20p 477.10p 489.10p 747957
01/02/2012 471.80p 480.40p 467.90p 480.40p 1508683
31/01/2012 479.70p 479.70p 469.20p 473.70p 880779
30/01/2012 478.50p 480.50p 476.70p 477.80p 665583
27/01/2012 474.60p 488.00p 474.60p 483.00p 657916
26/01/2012 481.50p 486.70p 476.50p 478.90p 610062
25/01/2012 480.90p 482.00p 474.70p 481.40p 539542
24/01/2012 480.30p 486.20p 477.88p 482.40p 758732
23/01/2012 480.80p 489.70p 475.65p 484.80p 436986
20/01/2012 480.00p 483.30p 477.70p 480.90p 573328
19/01/2012 480.00p 489.50p 478.20p 478.50p 1652289
18/01/2012 486.00p 492.00p 482.30p 484.90p 2547596
17/01/2012 482.00p 490.20p 480.95p 488.00p 1326001
16/01/2012 475.50p 482.00p 475.50p 480.60p 332850
13/01/2012 481.00p 489.40p 476.60p 479.90p 992659
12/01/2012 471.20p 482.30p 464.70p 482.30p 1087475
11/01/2012 481.40p 482.10p 468.00p 468.30p 1011952
10/01/2012 491.00p 493.00p 480.90p 480.90p 901013
09/01/2012 490.80p 495.70p 488.00p 489.00p 523156
06/01/2012 488.10p 494.70p 488.10p 492.10p 1119910
05/01/2012 496.00p 497.40p 486.70p 490.00p 546544
04/01/2012 500.00p 501.00p 492.10p 496.70p 566253
03/01/2012 485.00p 502.55p 482.50p 502.50p 817214
30/12/2011 491.30p 493.60p 476.90p 476.90p 500511
29/12/2011 492.40p 493.20p 485.10p 490.80p 567586
28/12/2011 492.50p 493.90p 485.70p 492.20p 443936
23/12/2011 485.00p 493.50p 482.93p 493.50p 188150
22/12/2011 473.50p 483.00p 471.60p 481.00p 563721
21/12/2011 469.50p 475.10p 465.70p 475.10p 611547
20/12/2011 459.00p 467.80p 458.40p 464.80p 590766
19/12/2011 461.60p 466.60p 457.70p 457.70p 417749
16/12/2011 464.90p 466.60p 459.80p 465.50p 727246
15/12/2011 455.80p 464.70p 450.30p 463.50p 893089

*Close Price adjusted for both dividends and splits