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
03/09/2014 73.00p 73.00p 73.00p 73.00p 0
02/09/2014 73.00p 73.00p 73.00p 73.00p 14817
01/09/2014 73.00p 73.00p 73.00p 73.00p 0
29/08/2014 73.00p 73.00p 72.16p 73.00p 375
28/08/2014 73.00p 73.00p 72.15p 73.00p 13804
27/08/2014 73.00p 73.00p 72.00p 73.00p 34123
26/08/2014 73.00p 73.00p 73.00p 73.00p 20000
22/08/2014 73.00p 73.00p 72.00p 73.00p 378
21/08/2014 73.50p 73.50p 72.00p 73.00p 3809
20/08/2014 72.50p 73.50p 72.50p 73.50p 11112
19/08/2014 71.50p 73.00p 71.50p 72.50p 33876
18/08/2014 71.50p 71.50p 70.50p 71.50p 6559
15/08/2014 71.50p 72.00p 70.50p 71.50p 6595
14/08/2014 71.50p 71.50p 70.50p 71.50p 3022
13/08/2014 71.50p 71.50p 70.50p 71.50p 133
12/08/2014 72.00p 72.00p 70.00p 71.50p 11234
11/08/2014 72.50p 73.00p 71.25p 72.00p 5672
08/08/2014 75.50p 75.50p 72.50p 72.50p 4870
07/08/2014 75.50p 75.50p 75.50p 75.50p 0
06/08/2014 75.50p 75.50p 74.00p 75.50p 800
05/08/2014 76.00p 76.00p 75.00p 75.50p 20000
04/08/2014 76.00p 76.00p 75.70p 76.00p 1968
01/08/2014 77.00p 77.00p 76.00p 76.00p 5788
31/07/2014 77.00p 77.00p 76.90p 77.00p 0
30/07/2014 77.00p 77.00p 76.90p 77.00p 3888
29/07/2014 77.00p 78.00p 76.25p 77.00p 0
28/07/2014 77.00p 78.00p 76.25p 77.00p 0
25/07/2014 78.00p 78.00p 76.25p 77.00p 20400
24/07/2014 76.50p 78.00p 76.50p 78.00p 2500
23/07/2014 74.50p 76.50p 74.25p 76.50p 31338
22/07/2014 79.50p 79.50p 74.25p 74.50p 35087
21/07/2014 80.50p 80.50p 78.00p 79.50p 14475
18/07/2014 81.00p 81.00p 79.00p 80.50p 1330
17/07/2014 81.00p 81.00p 80.20p 81.00p 700
16/07/2014 82.50p 82.50p 80.00p 81.00p 56688
15/07/2014 82.50p 83.00p 81.00p 82.50p 25456
14/07/2014 82.50p 84.00p 81.00p 82.50p 18170
11/07/2014 83.00p 83.40p 82.00p 83.00p 23060
10/07/2014 83.50p 84.10p 82.00p 83.00p 9074
09/07/2014 85.50p 85.50p 83.00p 83.50p 10445
08/07/2014 85.50p 85.50p 83.00p 85.50p 10854
07/07/2014 83.00p 89.00p 83.00p 86.00p 78103
04/07/2014 82.50p 83.00p 82.10p 83.00p 116572
03/07/2014 79.50p 82.95p 79.50p 82.50p 99200
02/07/2014 79.50p 81.75p 75.00p 79.50p 72000
01/07/2014 75.00p 76.00p 75.00p 75.00p 700
30/06/2014 75.50p 75.50p 74.52p 75.00p 21635
27/06/2014 75.50p 76.40p 75.50p 75.50p 7000
26/06/2014 75.50p 75.50p 75.20p 75.50p 5112
25/06/2014 76.50p 77.00p 75.50p 75.50p 52890
24/06/2014 76.50p 76.50p 76.00p 76.50p 12292
23/06/2014 76.50p 76.50p 76.00p 76.50p 385
20/06/2014 76.50p 76.50p 76.00p 76.50p 12629
19/06/2014 77.00p 77.00p 76.00p 76.50p 20000
18/06/2014 78.50p 80.00p 76.60p 77.00p 29817
17/06/2014 78.50p 79.60p 78.50p 78.50p 0
16/06/2014 79.00p 79.60p 78.50p 78.50p 500
13/06/2014 79.00p 79.00p 78.00p 79.00p 11000
12/06/2014 79.00p 79.00p 78.50p 79.00p 0
11/06/2014 79.00p 79.00p 78.50p 79.00p 0
10/06/2014 79.00p 79.00p 78.50p 79.00p 40000
09/06/2014 81.00p 81.00p 79.00p 79.00p 72115
06/06/2014 80.00p 82.00p 79.00p 81.00p 89174
05/06/2014 76.00p 81.40p 76.00p 80.00p 71292
04/06/2014 76.00p 77.00p 76.00p 76.00p 6272
03/06/2014 76.00p 77.94p 75.00p 76.00p 24633
02/06/2014 73.25p 76.00p 73.25p 76.00p 22411
30/05/2014 73.25p 73.25p 73.10p 73.25p 2490
29/05/2014 73.50p 73.50p 73.00p 73.25p 1607
28/05/2014 74.00p 74.00p 73.00p 73.50p 27448
27/05/2014 74.00p 74.00p 73.33p 74.00p 304
23/05/2014 74.50p 74.50p 73.67p 74.00p 2111
22/05/2014 74.50p 77.00p 73.80p 74.50p 1631
21/05/2014 74.50p 74.50p 73.67p 74.50p 0
20/05/2014 74.50p 74.50p 73.67p 74.50p 10000
19/05/2014 75.00p 75.00p 74.00p 74.50p 2000
16/05/2014 73.50p 76.00p 73.50p 75.00p 16559
15/05/2014 74.00p 74.00p 72.00p 73.50p 1439
14/05/2014 74.00p 76.00p 71.00p 74.00p 16410
13/05/2014 74.00p 75.00p 73.00p 74.00p 2314
12/05/2014 73.00p 75.00p 71.00p 75.00p 56256
09/05/2014 73.00p 75.00p 73.00p 73.00p 0
08/05/2014 73.00p 75.00p 73.00p 73.00p 7650
07/05/2014 73.00p 73.00p 71.40p 73.00p 2000
06/05/2014 73.00p 75.00p 71.00p 73.00p 27881
02/05/2014 73.00p 73.00p 72.58p 73.00p 1606000
01/05/2014 73.00p 73.00p 71.50p 73.00p 29703
30/04/2014 73.00p 73.00p 71.40p 73.00p 664
29/04/2014 73.00p 75.00p 73.00p 73.00p 0
28/04/2014 75.00p 75.00p 73.00p 73.00p 13406
25/04/2014 76.00p 76.60p 75.00p 75.00p 17600
24/04/2014 75.50p 76.00p 70.50p 76.00p 23800
23/04/2014 71.00p 71.00p 70.50p 70.50p 32544
22/04/2014 71.00p 71.40p 71.00p 71.00p 7032
17/04/2014 71.00p 71.40p 71.00p 71.00p 8400
16/04/2014 71.00p 72.00p 71.00p 71.00p 0
15/04/2014 71.00p 72.00p 71.00p 71.00p 500
14/04/2014 71.00p 71.00p 70.00p 71.00p 1522
11/04/2014 71.00p 71.50p 71.00p 71.00p 0
10/04/2014 71.50p 71.50p 71.35p 71.50p 2881
09/04/2014 72.00p 73.00p 71.50p 71.50p 0
08/04/2014 72.50p 73.00p 72.00p 72.00p 13700
07/04/2014 72.50p 72.50p 70.00p 72.50p 5348
04/04/2014 72.50p 72.50p 70.00p 72.50p 45616
03/04/2014 72.50p 72.50p 71.00p 72.50p 0
02/04/2014 72.50p 72.50p 71.00p 72.50p 612
01/04/2014 71.50p 75.00p 71.00p 72.50p 31862
31/03/2014 69.00p 78.00p 69.00p 72.50p 31836
28/03/2014 69.00p 70.00p 68.25p 69.00p 24906
27/03/2014 69.00p 69.50p 68.00p 69.00p 0
26/03/2014 69.00p 69.50p 68.00p 69.00p 6235
25/03/2014 68.50p 70.00p 68.50p 69.00p 8645
24/03/2014 68.50p 70.00p 67.00p 68.50p 5916
21/03/2014 67.50p 70.00p 66.00p 68.50p 23479
20/03/2014 67.50p 69.00p 67.50p 67.50p 0
19/03/2014 67.50p 69.00p 67.50p 67.50p 405037
18/03/2014 67.00p 68.00p 66.00p 67.50p 4000
17/03/2014 66.00p 67.00p 66.00p 67.00p 55061
14/03/2014 66.00p 66.00p 65.00p 66.00p 0
13/03/2014 66.00p 66.00p 65.00p 66.00p 25000
12/03/2014 66.00p 66.00p 66.00p 66.00p 6500
11/03/2014 65.50p 66.00p 64.60p 66.00p 52620
10/03/2014 65.00p 65.50p 63.00p 65.50p 2274
07/03/2014 64.50p 65.00p 63.00p 65.00p 6023
06/03/2014 64.50p 65.00p 62.00p 64.50p 13079
05/03/2014 64.50p 64.50p 62.30p 64.50p 334
04/03/2014 64.50p 65.00p 62.00p 64.50p 77558
03/03/2014 67.00p 67.00p 64.50p 64.50p 99682
28/02/2014 67.00p 69.00p 65.00p 67.00p 2769
27/02/2014 69.00p 69.00p 65.00p 67.00p 9155
26/02/2014 69.50p 69.50p 68.50p 69.00p 15440
25/02/2014 69.50p 69.50p 68.00p 69.50p 7268
24/02/2014 69.50p 69.50p 68.00p 69.50p 6000
21/02/2014 69.50p 69.88p 68.00p 69.50p 33355
20/02/2014 70.50p 70.50p 69.50p 69.50p 11448
19/02/2014 71.00p 71.00p 70.00p 70.50p 8930
18/02/2014 74.50p 74.50p 70.00p 71.00p 26544
17/02/2014 74.50p 74.92p 72.00p 74.50p 5951
14/02/2014 75.50p 75.50p 74.00p 74.50p 19000
13/02/2014 75.50p 75.50p 74.00p 75.50p 0
12/02/2014 75.50p 75.50p 74.00p 75.50p 6927
11/02/2014 75.50p 77.00p 74.00p 75.50p 144787
10/02/2014 74.50p 75.00p 74.00p 74.50p 3231
07/02/2014 73.00p 75.00p 73.00p 74.50p 4145044
06/02/2014 73.00p 73.00p 72.00p 73.00p 2697
05/02/2014 75.50p 75.50p 70.00p 73.00p 133988
04/02/2014 77.00p 77.00p 74.00p 75.50p 117208
03/02/2014 77.00p 77.00p 74.50p 77.00p 64092
31/01/2014 77.00p 77.00p 75.80p 77.00p 1617
30/01/2014 77.50p 77.50p 76.00p 77.00p 18229
29/01/2014 77.00p 78.01p 74.50p 77.50p 110068
28/01/2014 73.50p 74.95p 73.50p 74.50p 2001
27/01/2014 75.75p 75.75p 73.50p 73.50p 29500
24/01/2014 75.75p 75.75p 75.00p 75.75p 10006
23/01/2014 77.50p 77.50p 75.50p 75.75p 20501
22/01/2014 77.00p 78.00p 76.40p 77.50p 96095
21/01/2014 82.50p 82.50p 75.00p 77.00p 113882
20/01/2014 74.50p 83.45p 74.50p 82.50p 119429
17/01/2014 74.50p 75.40p 73.00p 74.50p 46099
16/01/2014 74.50p 75.10p 73.00p 74.50p 1029734
15/01/2014 74.00p 75.95p 73.00p 74.50p 1048369
14/01/2014 74.50p 77.00p 73.00p 74.00p 1181602
13/01/2014 68.50p 76.00p 68.50p 76.00p 90616
10/01/2014 62.50p 70.00p 62.50p 68.50p 48858
09/01/2014 62.00p 62.00p 61.00p 62.00p 3409
08/01/2014 62.00p 62.00p 61.00p 62.00p 0
07/01/2014 62.00p 62.00p 61.00p 62.00p 3496
06/01/2014 62.00p 62.00p 61.50p 62.00p 0
03/01/2014 62.00p 62.00p 61.50p 62.00p 0
02/01/2014 62.00p 62.00p 61.50p 62.00p 10000
31/12/2013 62.00p 64.00p 62.00p 62.00p 3000
30/12/2013 62.00p 62.00p 61.50p 62.00p 4494
27/12/2013 62.00p 65.00p 61.50p 62.00p 0
24/12/2013 61.50p 65.00p 61.50p 61.50p 15600
23/12/2013 61.50p 63.00p 61.00p 61.50p 6646
20/12/2013 60.50p 61.50p 60.50p 61.50p 8855
19/12/2013 60.50p 60.50p 60.00p 60.50p 25000
18/12/2013 60.50p 61.00p 60.50p 60.50p 2500
17/12/2013 60.50p 60.80p 60.00p 60.50p 6406
16/12/2013 61.00p 61.00p 60.00p 60.50p 10548
13/12/2013 61.50p 61.50p 60.90p 61.00p 5000
12/12/2013 61.50p 63.00p 60.00p 61.50p 0
11/12/2013 60.00p 63.00p 60.00p 61.50p 37528
10/12/2013 58.50p 61.00p 58.00p 60.00p 66674
09/12/2013 58.50p 58.50p 58.00p 58.50p 124139
06/12/2013 59.50p 59.50p 58.00p 58.50p 128141
05/12/2013 60.50p 60.50p 58.50p 59.00p 16249
04/12/2013 64.50p 65.00p 60.00p 60.50p 136056
03/12/2013 62.00p 66.50p 62.00p 62.50p 13900
02/12/2013 63.50p 64.00p 62.00p 62.00p 13517
29/11/2013 64.50p 66.88p 63.20p 63.50p 67150
28/11/2013 60.75p 65.00p 60.00p 64.50p 80093
27/11/2013 57.50p 62.00p 56.50p 60.75p 111605
26/11/2013 54.50p 57.00p 54.50p 56.50p 99424
25/11/2013 53.50p 55.00p 53.50p 54.00p 4000
22/11/2013 53.50p 55.00p 53.03p 53.50p 38797
21/11/2013 53.50p 53.50p 53.03p 53.50p 400
20/11/2013 53.50p 54.50p 53.50p 53.50p 25549
19/11/2013 53.50p 54.47p 53.13p 53.50p 34758
18/11/2013 53.50p 54.50p 53.50p 53.50p 15898

*Close Price adjusted for both dividends and splits