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
04/04/2016 164.00p 164.00p 160.00p 162.50p 16262
01/04/2016 167.50p 167.52p 163.00p 164.00p 41957
31/03/2016 167.50p 167.55p 167.50p 167.50p 3100
30/03/2016 168.00p 168.04p 165.00p 167.50p 18569
29/03/2016 167.50p 170.00p 166.00p 168.00p 16562
24/03/2016 166.50p 168.00p 166.50p 167.50p 1858
23/03/2016 166.50p 166.50p 165.01p 166.50p 7536
22/03/2016 166.50p 166.50p 165.51p 166.50p 1800
21/03/2016 167.00p 167.00p 165.00p 166.50p 7131
18/03/2016 167.00p 168.00p 166.05p 167.00p 14431
17/03/2016 167.50p 168.80p 166.00p 167.00p 15405
16/03/2016 167.00p 169.00p 165.01p 167.50p 61274
15/03/2016 167.00p 167.00p 165.80p 167.00p 3397
14/03/2016 166.50p 167.00p 165.00p 167.00p 7792
11/03/2016 166.00p 166.50p 164.01p 166.50p 30986
10/03/2016 166.00p 168.00p 166.00p 166.00p 20632
09/03/2016 162.50p 170.00p 162.50p 166.00p 29000
08/03/2016 161.50p 164.45p 160.00p 162.50p 6278
07/03/2016 161.50p 163.70p 161.50p 161.50p 1520
04/03/2016 161.50p 165.00p 159.00p 161.50p 53536
03/03/2016 162.50p 162.50p 158.01p 161.50p 16532
02/03/2016 159.00p 165.00p 158.00p 162.50p 18811
01/03/2016 159.00p 159.00p 157.80p 159.00p 30000
29/02/2016 159.00p 162.00p 157.80p 159.00p 5932
26/02/2016 159.00p 159.00p 156.00p 159.00p 12703
25/02/2016 159.00p 160.20p 157.80p 159.00p 3916
24/02/2016 159.00p 161.00p 157.20p 159.00p 326784
23/02/2016 159.00p 161.90p 157.20p 159.00p 5525
22/02/2016 159.50p 161.00p 157.00p 159.00p 11872
19/02/2016 161.50p 161.50p 156.60p 159.50p 58738
18/02/2016 162.50p 162.50p 153.00p 161.50p 77170
17/02/2016 162.50p 162.50p 160.00p 162.50p 2803
16/02/2016 161.00p 164.17p 160.01p 162.50p 9586
15/02/2016 161.00p 161.00p 158.72p 161.00p 2497
12/02/2016 159.00p 163.04p 158.72p 161.00p 16474
11/02/2016 162.00p 162.00p 157.00p 159.00p 58208
10/02/2016 162.00p 164.00p 160.00p 162.00p 4264
09/02/2016 160.00p 162.00p 158.80p 162.00p 18447
08/02/2016 165.00p 165.40p 159.40p 161.50p 71147
05/02/2016 165.50p 166.00p 163.00p 165.00p 1756
04/02/2016 166.50p 166.50p 163.00p 165.50p 3264
03/02/2016 167.50p 168.00p 164.00p 166.50p 8610
02/02/2016 167.50p 167.50p 165.00p 167.50p 18064
01/02/2016 167.00p 170.00p 165.00p 167.50p 20379
29/01/2016 163.50p 169.00p 163.50p 167.00p 30412
28/01/2016 162.50p 166.00p 162.50p 163.50p 26306
27/01/2016 162.50p 165.00p 162.50p 162.50p 4572
26/01/2016 167.00p 167.00p 155.50p 162.50p 98735
25/01/2016 164.50p 173.00p 164.50p 167.00p 582040
22/01/2016 153.50p 167.00p 153.50p 164.50p 72232
21/01/2016 158.50p 158.63p 149.00p 153.00p 195589
20/01/2016 171.00p 171.12p 158.00p 158.50p 48492
19/01/2016 177.00p 177.40p 170.50p 171.00p 35191
18/01/2016 185.00p 185.96p 175.00p 177.00p 58933
15/01/2016 185.50p 189.00p 182.10p 184.50p 34386
14/01/2016 186.00p 188.30p 183.75p 185.50p 15054
13/01/2016 186.00p 189.00p 182.80p 186.00p 38437
12/01/2016 187.00p 188.69p 182.00p 186.00p 36021
11/01/2016 186.00p 188.00p 180.24p 187.00p 48251
08/01/2016 187.50p 188.69p 181.00p 181.00p 28017
07/01/2016 189.50p 191.90p 185.00p 187.50p 32428
06/01/2016 192.50p 193.50p 189.00p 189.50p 77357
05/01/2016 188.50p 195.00p 188.50p 192.50p 62712
04/01/2016 185.00p 190.00p 184.80p 188.50p 35990
31/12/2015 185.00p 185.00p 184.80p 185.00p 575
30/12/2015 180.50p 187.00p 180.00p 185.00p 32212
29/12/2015 178.50p 182.00p 178.50p 180.50p 39887
24/12/2015 178.00p 182.00p 178.00p 178.50p 46100
23/12/2015 174.50p 180.00p 174.50p 178.00p 24920
22/12/2015 172.50p 177.00p 172.50p 174.50p 7167
21/12/2015 170.00p 175.00p 169.47p 172.50p 14493
18/12/2015 171.00p 173.00p 168.00p 170.00p 35367
17/12/2015 169.50p 174.00p 169.50p 171.00p 1694
16/12/2015 169.50p 172.00p 169.50p 169.50p 9021
15/12/2015 168.00p 169.50p 168.00p 169.50p 21794
14/12/2015 171.50p 172.40p 167.10p 168.00p 49220
11/12/2015 172.50p 175.00p 170.10p 171.50p 18850
10/12/2015 167.50p 175.00p 167.50p 172.50p 46904
09/12/2015 163.50p 170.00p 163.01p 168.00p 3234866
08/12/2015 167.25p 167.50p 163.50p 163.50p 37505
07/12/2015 163.50p 168.00p 162.00p 167.25p 43686
04/12/2015 170.50p 170.50p 162.10p 163.50p 91220
03/12/2015 175.00p 177.00p 170.30p 170.50p 23885
02/12/2015 184.00p 184.00p 173.00p 175.00p 66738
01/12/2015 184.00p 185.99p 182.00p 184.00p 32075
30/11/2015 183.50p 186.00p 183.50p 184.00p 8353
27/11/2015 184.00p 185.50p 181.15p 183.50p 10327
26/11/2015 181.50p 187.64p 181.50p 184.00p 89564
25/11/2015 178.00p 182.92p 178.00p 181.50p 48357
24/11/2015 181.00p 181.50p 177.00p 178.00p 64608
23/11/2015 172.00p 182.00p 172.00p 181.00p 115445
20/11/2015 164.50p 176.00p 164.50p 172.00p 129865
19/11/2015 160.00p 166.00p 159.00p 164.50p 27690
18/11/2015 158.00p 163.00p 158.00p 160.00p 50632
17/11/2015 153.50p 160.00p 153.50p 158.00p 68696
16/11/2015 151.00p 155.00p 150.50p 153.50p 22123
13/11/2015 150.50p 154.00p 150.50p 151.00p 11878
12/11/2015 152.50p 154.00p 147.25p 150.50p 13856
11/11/2015 147.00p 153.95p 145.22p 152.50p 97599
10/11/2015 148.50p 149.55p 146.55p 147.00p 12838
09/11/2015 142.00p 150.00p 141.00p 148.50p 59337
06/11/2015 141.50p 144.00p 140.10p 142.00p 12287
05/11/2015 139.50p 142.00p 138.00p 141.50p 16345
04/11/2015 139.50p 141.90p 139.50p 139.50p 6116
03/11/2015 139.50p 142.00p 138.00p 139.50p 5876
02/11/2015 134.50p 140.00p 134.50p 139.50p 18432
30/10/2015 134.50p 135.90p 133.63p 134.50p 8462
29/10/2015 134.50p 136.07p 133.10p 134.50p 13950
28/10/2015 134.50p 135.37p 133.00p 134.50p 25544
27/10/2015 136.50p 137.90p 133.00p 134.50p 21233
26/10/2015 137.00p 137.90p 135.00p 136.50p 17249
23/10/2015 138.50p 140.00p 135.00p 137.00p 40530
22/10/2015 138.50p 139.25p 138.50p 138.50p 2000
21/10/2015 135.00p 140.00p 133.50p 138.50p 88794
20/10/2015 134.00p 135.00p 131.50p 135.00p 559770
19/10/2015 133.50p 135.00p 133.00p 134.00p 76062
16/10/2015 133.50p 134.00p 132.00p 133.50p 211664
15/10/2015 133.00p 134.75p 131.10p 133.50p 35526
14/10/2015 133.00p 133.56p 133.00p 133.00p 2241
13/10/2015 133.00p 134.00p 131.00p 133.00p 2993
12/10/2015 133.00p 134.75p 131.00p 133.00p 13104
09/10/2015 133.00p 134.00p 131.00p 133.00p 32772
08/10/2015 132.50p 133.80p 132.50p 133.00p 8151
07/10/2015 133.00p 133.00p 132.00p 132.50p 700
06/10/2015 133.00p 134.00p 132.00p 133.00p 12916
05/10/2015 134.50p 134.50p 131.00p 133.00p 19079
02/10/2015 136.00p 136.00p 133.00p 134.50p 17461
01/10/2015 135.50p 136.00p 133.00p 136.00p 233230
30/09/2015 135.50p 135.50p 133.00p 135.50p 207593
29/09/2015 136.50p 136.50p 133.00p 135.50p 86040
28/09/2015 137.00p 137.00p 135.11p 137.00p 1855
25/09/2015 140.00p 140.40p 134.00p 137.00p 44722
24/09/2015 140.00p 140.90p 138.25p 140.00p 5205
23/09/2015 139.00p 140.00p 138.10p 140.00p 13557
22/09/2015 144.00p 144.37p 138.10p 139.00p 25534
21/09/2015 143.00p 146.00p 142.00p 144.00p 5016
18/09/2015 145.00p 146.00p 142.00p 146.00p 16197
17/09/2015 145.00p 145.40p 143.00p 145.00p 21463
16/09/2015 147.00p 147.00p 145.00p 145.00p 7500
15/09/2015 147.00p 149.00p 145.00p 147.00p 20410
14/09/2015 147.00p 149.00p 145.25p 147.00p 25215
11/09/2015 147.00p 148.00p 145.00p 147.00p 3324
10/09/2015 147.00p 148.20p 145.00p 147.00p 23742
09/09/2015 142.50p 148.20p 142.50p 147.00p 66139
08/09/2015 142.50p 143.80p 142.50p 142.50p 800
07/09/2015 144.50p 146.00p 141.30p 142.50p 14497
04/09/2015 144.00p 150.40p 144.00p 144.50p 15321
03/09/2015 145.50p 147.80p 141.60p 145.50p 41806
02/09/2015 150.50p 150.50p 143.22p 145.50p 68987
01/09/2015 148.50p 160.00p 148.00p 150.50p 9810
28/08/2015 145.00p 150.00p 145.00p 148.50p 19632
27/08/2015 139.50p 147.00p 139.50p 145.00p 39979
26/08/2015 137.50p 142.43p 133.45p 139.50p 119412
25/08/2015 127.50p 136.00p 123.00p 134.50p 70777
24/08/2015 130.00p 130.00p 122.00p 122.00p 78222
21/08/2015 142.50p 142.50p 133.10p 134.00p 53372
20/08/2015 144.00p 145.00p 143.40p 144.00p 8301
19/08/2015 144.50p 145.90p 143.00p 144.00p 46894
18/08/2015 149.50p 149.50p 143.40p 145.00p 25118
17/08/2015 151.00p 153.25p 148.00p 150.00p 45176
14/08/2015 145.50p 153.00p 145.50p 153.00p 48661
13/08/2015 143.50p 147.00p 142.25p 145.50p 16766
12/08/2015 144.00p 145.40p 142.00p 142.00p 8480
11/08/2015 143.00p 144.20p 141.13p 144.00p 45005
10/08/2015 144.50p 145.00p 140.00p 143.00p 68494
07/08/2015 144.50p 145.40p 142.20p 143.00p 14588
06/08/2015 147.00p 148.00p 143.25p 144.50p 23600
05/08/2015 151.00p 152.00p 147.00p 147.00p 57875
04/08/2015 152.00p 153.00p 150.20p 151.00p 12082
03/08/2015 151.50p 154.00p 151.50p 152.00p 80895
31/07/2015 154.00p 155.90p 151.50p 151.50p 33800
30/07/2015 153.50p 156.00p 153.00p 154.00p 95078
29/07/2015 152.00p 154.00p 150.00p 153.75p 7526
28/07/2015 155.00p 155.80p 150.40p 152.00p 24085
27/07/2015 155.00p 156.00p 155.00p 155.00p 12975
24/07/2015 154.50p 155.80p 154.50p 155.00p 13832
23/07/2015 154.00p 156.50p 151.55p 156.00p 51097
22/07/2015 151.50p 156.60p 151.50p 154.00p 38905
21/07/2015 152.00p 152.50p 151.00p 151.50p 27183
20/07/2015 149.00p 154.80p 149.00p 152.00p 30524
17/07/2015 151.00p 151.50p 147.00p 150.25p 63741
16/07/2015 154.50p 154.50p 150.00p 151.00p 22853
15/07/2015 152.00p 161.10p 152.00p 155.00p 108731
14/07/2015 145.50p 156.94p 145.50p 152.00p 69138
13/07/2015 139.50p 149.00p 139.50p 145.50p 84108
10/07/2015 140.00p 142.00p 138.25p 139.50p 33085
09/07/2015 144.50p 145.70p 140.00p 140.00p 58924
08/07/2015 140.50p 145.90p 140.00p 144.50p 36804
07/07/2015 137.50p 143.00p 137.15p 140.50p 40313
06/07/2015 134.00p 139.00p 133.00p 137.50p 33506
03/07/2015 130.00p 137.00p 130.00p 136.50p 34528
02/07/2015 125.00p 132.00p 125.00p 130.00p 22651
01/07/2015 124.50p 127.00p 124.50p 125.00p 7962
30/06/2015 123.50p 125.00p 123.50p 124.50p 8131
29/06/2015 123.50p 123.95p 123.20p 123.50p 12401
26/06/2015 125.00p 126.80p 123.55p 124.50p 20916
25/06/2015 124.00p 127.00p 123.00p 125.00p 49731
24/06/2015 127.00p 128.47p 123.00p 124.00p 36410
23/06/2015 123.50p 130.00p 123.00p 127.00p 1372665
22/06/2015 119.00p 122.97p 117.00p 121.50p 34471

*Close Price adjusted for both dividends and splits