IG Design Group (IGR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IG Design Group

Date Open High Low Close* Volume
31/10/2017 360.50p 362.57p 359.01p 362.00p 80138
30/10/2017 360.50p 363.00p 358.80p 360.50p 39583
27/10/2017 362.50p 362.50p 356.00p 358.50p 15090
26/10/2017 362.50p 365.00p 362.50p 362.50p 117138
25/10/2017 362.50p 366.00p 360.00p 362.50p 17356
24/10/2017 362.50p 362.50p 360.00p 362.50p 26164
23/10/2017 362.00p 365.00p 360.00p 362.50p 16446
20/10/2017 366.50p 366.50p 361.00p 362.50p 10610
19/10/2017 372.00p 374.11p 365.00p 368.50p 69728
18/10/2017 374.00p 376.00p 371.00p 372.00p 155049
17/10/2017 374.00p 376.28p 372.25p 374.00p 224863
16/10/2017 376.50p 376.80p 371.36p 374.00p 197636
13/10/2017 375.50p 376.50p 373.50p 376.50p 38644
12/10/2017 373.50p 375.50p 373.50p 375.50p 13487
11/10/2017 366.50p 373.50p 366.50p 373.50p 65072
10/10/2017 365.50p 366.50p 365.50p 366.50p 9394
09/10/2017 365.50p 365.50p 365.50p 365.50p 15437
06/10/2017 365.50p 365.50p 365.50p 365.50p 14835
05/10/2017 369.00p 369.00p 365.50p 365.50p 31263
04/10/2017 356.50p 369.00p 356.50p 369.00p 36654
03/10/2017 341.00p 356.50p 336.50p 356.50p 99708
02/10/2017 347.00p 347.00p 336.50p 336.50p 47139
29/09/2017 344.50p 347.00p 344.50p 347.00p 33887
28/09/2017 343.50p 344.50p 343.50p 344.50p 16442
27/09/2017 347.00p 347.00p 340.50p 343.50p 79136
26/09/2017 352.50p 354.00p 341.00p 347.00p 32886
25/09/2017 359.00p 362.50p 353.50p 354.00p 55223
22/09/2017 362.50p 362.50p 353.50p 353.50p 26996
21/09/2017 359.50p 369.00p 358.50p 362.50p 229623
20/09/2017 348.50p 359.00p 348.50p 358.50p 50146
19/09/2017 345.50p 355.50p 342.00p 348.50p 48445
18/09/2017 338.50p 342.00p 338.50p 342.00p 487
15/09/2017 335.50p 338.50p 327.00p 338.50p 9173
14/09/2017 350.50p 352.00p 332.50p 335.50p 91292
13/09/2017 365.50p 365.50p 350.50p 350.50p 41409
12/09/2017 377.50p 377.50p 365.50p 365.50p 147425
11/09/2017 377.50p 377.50p 377.50p 377.50p 22337
08/09/2017 376.50p 379.50p 376.50p 377.50p 37841
07/09/2017 375.50p 376.50p 375.00p 376.50p 38574
06/09/2017 378.50p 378.50p 375.00p 375.50p 91338
05/09/2017 378.50p 378.50p 378.50p 378.50p 5918
04/09/2017 381.50p 381.50p 378.50p 378.50p 35740
01/09/2017 384.00p 384.00p 381.50p 381.50p 19642
31/08/2017 385.00p 385.00p 384.00p 384.00p 14806
30/08/2017 386.00p 386.00p 385.00p 385.00p 51942
29/08/2017 392.50p 392.50p 383.50p 386.00p 152719
25/08/2017 378.00p 383.50p 378.00p 383.50p 14375
24/08/2017 378.50p 378.50p 378.00p 378.00p 15514
23/08/2017 372.50p 379.00p 372.50p 378.50p 34335
22/08/2017 367.50p 377.00p 367.50p 372.50p 31211
21/08/2017 364.50p 367.50p 364.50p 367.50p 40471
18/08/2017 369.00p 369.00p 364.50p 364.50p 25901
17/08/2017 369.00p 369.00p 369.00p 369.00p 28433
16/08/2017 366.00p 370.00p 366.00p 369.00p 40680
15/08/2017 361.50p 366.00p 360.00p 366.00p 60070
14/08/2017 364.50p 364.50p 359.88p 360.00p 6168
11/08/2017 372.50p 372.50p 364.50p 364.50p 96680
10/08/2017 377.00p 377.00p 366.50p 372.50p 241079
09/08/2017 383.00p 383.50p 377.00p 377.00p 42676
08/08/2017 384.00p 384.00p 382.50p 383.00p 50553
07/08/2017 380.50p 384.50p 379.00p 384.00p 109189
04/08/2017 377.50p 379.00p 377.50p 379.00p 6108
03/08/2017 378.00p 378.00p 376.50p 377.50p 8880
02/08/2017 378.00p 378.00p 378.00p 378.00p 21741
01/08/2017 379.50p 379.50p 378.00p 378.00p 132644
31/07/2017 379.50p 379.50p 379.50p 379.50p 14479
28/07/2017 387.50p 387.50p 376.00p 379.50p 32116
27/07/2017 380.00p 390.00p 380.00p 387.50p 32962
26/07/2017 380.00p 380.00p 380.00p 380.00p 579521
25/07/2017 378.50p 380.00p 378.50p 380.00p 9306
24/07/2017 375.50p 378.50p 375.50p 378.50p 28497
21/07/2017 367.50p 375.50p 367.50p 375.50p 32273
20/07/2017 367.50p 367.50p 367.50p 367.50p 37303
19/07/2017 367.50p 367.50p 366.50p 367.50p 38541
18/07/2017 378.50p 378.50p 367.50p 367.50p 32589
17/07/2017 384.50p 384.50p 378.00p 378.50p 83867
14/07/2017 381.50p 386.50p 380.50p 382.50p 85003
13/07/2017 372.50p 383.50p 369.00p 380.50p 49664
12/07/2017 368.50p 372.50p 368.50p 372.50p 12855
11/07/2017 373.50p 373.50p 368.50p 368.50p 20200
10/07/2017 368.50p 371.50p 368.50p 371.50p 591
07/07/2017 360.50p 368.50p 360.50p 368.50p 3212
06/07/2017 361.50p 362.00p 357.50p 362.00p 35317
05/07/2017 363.50p 364.50p 361.50p 361.50p 5976
04/07/2017 365.00p 369.00p 363.50p 363.50p 54616
03/07/2017 348.50p 366.00p 345.50p 365.00p 72013
30/06/2017 350.00p 350.00p 347.50p 348.50p 13156
29/06/2017 349.50p 351.00p 348.50p 350.00p 39886
28/06/2017 355.00p 355.00p 351.00p 351.00p 1400
27/06/2017 366.00p 367.00p 342.50p 355.00p 191412
26/06/2017 335.50p 342.50p 335.50p 342.50p 111779
23/06/2017 335.00p 336.50p 334.50p 335.50p 59604
22/06/2017 332.50p 335.00p 332.50p 335.00p 0
21/06/2017 333.00p 333.50p 332.50p 332.50p 0
20/06/2017 336.50p 336.50p 333.00p 333.00p 0
19/06/2017 337.50p 337.50p 336.50p 336.50p 0
16/06/2017 326.50p 340.00p 326.00p 337.50p 41957
15/06/2017 339.00p 340.49p 324.00p 326.50p 40715
14/06/2017 327.50p 344.24p 325.00p 339.00p 50887
13/06/2017 330.50p 333.58p 325.05p 327.50p 8616
12/06/2017 330.50p 330.50p 328.00p 330.50p 7340
09/06/2017 337.50p 337.50p 320.00p 330.50p 94460
08/06/2017 337.50p 338.50p 335.00p 337.50p 11893
07/06/2017 338.50p 340.00p 335.00p 337.50p 6045
06/06/2017 346.50p 347.75p 336.00p 338.50p 39405
05/06/2017 346.50p 349.65p 343.00p 346.50p 12671
02/06/2017 347.50p 349.65p 341.00p 346.50p 25168
01/06/2017 349.50p 349.50p 345.23p 347.50p 13935
31/05/2017 338.00p 353.00p 338.00p 349.50p 56985
30/05/2017 328.00p 345.80p 328.00p 338.50p 115167
26/05/2017 329.00p 330.80p 326.00p 328.00p 11460
25/05/2017 329.50p 331.60p 326.07p 329.00p 16153
24/05/2017 330.50p 332.50p 326.07p 329.50p 12904
23/05/2017 329.50p 331.50p 325.00p 330.50p 24172
22/05/2017 321.00p 331.98p 321.00p 329.50p 50745
19/05/2017 317.50p 322.16p 317.50p 321.00p 34478
18/05/2017 335.50p 337.53p 315.00p 317.50p 101569
17/05/2017 325.50p 338.00p 322.70p 335.50p 77062
16/05/2017 333.50p 333.50p 323.00p 325.50p 39073
15/05/2017 335.00p 336.00p 330.00p 333.50p 37479
12/05/2017 339.50p 340.00p 331.38p 335.00p 14541
11/05/2017 340.50p 342.20p 337.00p 339.50p 9548
10/05/2017 340.50p 342.60p 337.11p 340.50p 9315
09/05/2017 340.00p 344.25p 337.00p 340.50p 34798
08/05/2017 346.00p 346.20p 336.00p 339.50p 25787
05/05/2017 346.50p 356.50p 340.00p 347.00p 58815
04/05/2017 346.50p 347.40p 345.11p 346.50p 1923
03/05/2017 352.50p 353.00p 345.00p 346.50p 20149
02/05/2017 361.50p 362.85p 348.07p 352.50p 39863
28/04/2017 360.50p 367.00p 358.50p 361.50p 59294
27/04/2017 345.50p 365.00p 345.50p 360.50p 54055
26/04/2017 346.50p 346.50p 343.07p 345.50p 6616
25/04/2017 334.50p 350.00p 334.50p 346.50p 49014
24/04/2017 334.00p 336.59p 332.00p 334.50p 3852
21/04/2017 338.50p 339.50p 331.11p 334.00p 15222
20/04/2017 341.50p 342.00p 336.25p 338.50p 9071
19/04/2017 337.00p 344.30p 337.00p 341.50p 28614
18/04/2017 344.50p 347.00p 335.00p 337.00p 87861
13/04/2017 345.50p 347.25p 342.00p 344.50p 18771
12/04/2017 350.00p 353.86p 345.00p 345.50p 31567
11/04/2017 342.50p 352.70p 342.50p 350.00p 46891
10/04/2017 328.50p 345.80p 326.07p 343.00p 49123
07/04/2017 344.00p 346.00p 325.00p 328.50p 53271
06/04/2017 345.50p 347.25p 339.00p 344.00p 27466
05/04/2017 351.50p 359.00p 338.00p 345.50p 81294
04/04/2017 328.50p 346.85p 325.00p 345.50p 78728
03/04/2017 314.50p 325.00p 313.40p 322.50p 44925
31/03/2017 313.00p 313.00p 310.00p 311.00p 22648
30/03/2017 317.00p 319.00p 315.00p 315.00p 30572
29/03/2017 312.50p 320.00p 312.50p 317.00p 32213
28/03/2017 315.50p 321.80p 310.00p 312.50p 57845
27/03/2017 305.00p 316.67p 291.00p 314.00p 126312
24/03/2017 288.00p 307.00p 287.00p 305.00p 487061
23/03/2017 265.50p 269.90p 263.55p 264.50p 62406
22/03/2017 268.00p 268.00p 261.25p 265.50p 12663
21/03/2017 269.00p 272.27p 266.00p 268.00p 114043
20/03/2017 264.00p 274.00p 264.00p 269.00p 335878
17/03/2017 262.00p 262.00p 260.00p 262.00p 8682
16/03/2017 263.00p 264.80p 260.24p 262.00p 24418
15/03/2017 272.00p 272.00p 261.24p 263.00p 27044
14/03/2017 272.00p 272.00p 270.00p 272.00p 7899
13/03/2017 272.50p 273.94p 270.00p 272.00p 69596
10/03/2017 270.50p 274.00p 270.00p 272.50p 21819
09/03/2017 270.50p 271.00p 270.00p 270.50p 46467
08/03/2017 273.00p 276.09p 270.00p 270.50p 37113
07/03/2017 272.00p 280.00p 270.00p 275.50p 76182
06/03/2017 280.50p 280.50p 270.00p 272.00p 40307
03/03/2017 291.50p 293.00p 202.50p 280.50p 61864
02/03/2017 267.00p 293.00p 267.00p 291.50p 71799
01/03/2017 265.00p 268.00p 265.00p 267.00p 10484
28/02/2017 264.50p 265.00p 263.50p 265.00p 8052
27/02/2017 263.50p 265.00p 260.25p 264.50p 27892
24/02/2017 266.00p 266.00p 264.00p 264.50p 29030
23/02/2017 267.00p 270.00p 264.00p 266.00p 58504
22/02/2017 265.50p 270.00p 262.99p 267.00p 24132
21/02/2017 258.00p 268.00p 258.00p 265.50p 19259
20/02/2017 252.00p 260.00p 250.80p 258.00p 39972
17/02/2017 252.00p 253.85p 249.20p 252.00p 46907
16/02/2017 252.00p 252.80p 250.00p 252.00p 19149
15/02/2017 252.00p 252.00p 250.00p 252.00p 104714
14/02/2017 253.50p 253.50p 250.00p 252.00p 23875
13/02/2017 253.50p 254.00p 250.00p 253.50p 36187
10/02/2017 247.00p 254.85p 247.00p 252.00p 57385
09/02/2017 243.00p 247.00p 242.70p 247.00p 32302
08/02/2017 247.00p 247.00p 237.30p 243.00p 47866
07/02/2017 241.50p 247.00p 241.50p 247.00p 17314
06/02/2017 247.50p 247.50p 239.20p 241.50p 43811
03/02/2017 248.00p 249.00p 245.00p 247.50p 12863
02/02/2017 253.50p 254.25p 245.00p 248.00p 271475
01/02/2017 244.00p 254.50p 240.00p 253.50p 64686
31/01/2017 247.00p 247.00p 243.00p 244.00p 36116
30/01/2017 257.00p 257.00p 245.80p 247.00p 47146
27/01/2017 263.50p 263.50p 253.00p 258.00p 29237
26/01/2017 274.50p 274.50p 262.00p 263.50p 28531
25/01/2017 275.00p 277.85p 271.00p 274.50p 13134
24/01/2017 272.50p 284.00p 270.15p 275.00p 41049
23/01/2017 262.50p 273.00p 262.50p 272.00p 46160
20/01/2017 262.50p 264.50p 260.30p 262.50p 9096
19/01/2017 262.50p 263.90p 260.50p 262.50p 26897
18/01/2017 262.50p 264.85p 260.50p 262.50p 21716

*Close Price adjusted for both dividends and splits