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
25/10/2013 54.00p 55.32p 53.84p 55.00p 210019
24/10/2013 53.50p 54.00p 52.00p 54.00p 31500
23/10/2013 53.50p 53.50p 52.60p 53.50p 3343
22/10/2013 53.50p 54.00p 52.00p 53.50p 0
21/10/2013 53.50p 54.00p 52.00p 53.50p 0
18/10/2013 54.00p 54.00p 52.00p 53.50p 31066
17/10/2013 55.00p 55.00p 53.40p 54.00p 5200
16/10/2013 55.00p 56.00p 53.80p 55.00p 8606
15/10/2013 54.50p 56.50p 52.50p 55.00p 69000
14/10/2013 52.13p 52.13p 51.25p 52.13p 11741
11/10/2013 52.13p 52.13p 51.25p 52.13p 3000
10/10/2013 52.13p 53.00p 51.25p 52.13p 0
09/10/2013 52.13p 53.00p 51.25p 53.00p 14599
08/10/2013 52.13p 52.13p 51.25p 52.13p 7397
07/10/2013 52.13p 52.13p 51.25p 52.13p 0
04/10/2013 52.13p 52.13p 51.25p 52.13p 27319
03/10/2013 52.13p 52.13p 51.25p 52.13p 765
02/10/2013 52.13p 52.34p 51.25p 52.13p 4900
01/10/2013 51.25p 52.58p 51.20p 52.13p 69279
30/09/2013 50.50p 51.81p 50.50p 51.25p 59300
27/09/2013 50.50p 50.50p 50.30p 50.50p 4756
26/09/2013 49.50p 50.50p 48.30p 50.50p 80
25/09/2013 49.50p 49.50p 49.00p 49.50p 0
24/09/2013 49.50p 49.50p 49.50p 49.50p 33000
23/09/2013 49.50p 49.50p 49.00p 49.50p 352
20/09/2013 50.50p 50.50p 48.00p 49.50p 15616
19/09/2013 51.00p 51.00p 48.15p 50.50p 34882
18/09/2013 51.00p 51.00p 50.00p 51.00p 7525
17/09/2013 51.00p 51.00p 50.25p 51.00p 2388
16/09/2013 51.00p 51.00p 50.00p 51.00p 2960
13/09/2013 51.00p 51.00p 50.25p 51.00p 1094
12/09/2013 51.00p 51.00p 50.25p 51.00p 21811
11/09/2013 51.00p 52.00p 51.00p 51.00p 10000
10/09/2013 51.00p 51.67p 50.04p 51.00p 5332
09/09/2013 51.50p 52.00p 50.00p 51.00p 31740
06/09/2013 51.50p 51.50p 50.51p 51.50p 0
05/09/2013 51.50p 51.50p 50.51p 51.50p 473
04/09/2013 53.00p 53.00p 51.50p 51.50p 13468
03/09/2013 53.00p 53.00p 53.00p 53.00p 6000
02/09/2013 52.00p 53.53p 52.00p 53.00p 6056
30/08/2013 49.50p 53.00p 49.20p 52.00p 62205
29/08/2013 49.50p 49.50p 49.20p 49.50p 30129
28/08/2013 49.00p 49.50p 45.00p 49.50p 118497
27/08/2013 50.25p 50.80p 48.00p 49.00p 58047
23/08/2013 51.50p 51.50p 49.00p 50.25p 30972
22/08/2013 45.50p 51.96p 45.50p 51.50p 48969
21/08/2013 44.00p 47.00p 43.00p 45.50p 119918
20/08/2013 44.00p 44.00p 40.50p 40.50p 1500
19/08/2013 41.50p 45.00p 41.50p 44.00p 20022
16/08/2013 40.00p 41.92p 39.25p 41.50p 119809
15/08/2013 40.00p 40.00p 39.25p 39.25p 364136
14/08/2013 40.25p 41.00p 39.38p 40.00p 47686
13/08/2013 40.25p 41.25p 39.00p 40.25p 0
12/08/2013 40.50p 41.25p 39.00p 40.25p 36357
09/08/2013 40.50p 41.10p 40.50p 40.50p 9289
08/08/2013 40.50p 40.50p 39.15p 40.50p 2500
07/08/2013 41.00p 41.00p 39.40p 40.50p 9076
06/08/2013 41.00p 42.00p 40.00p 41.00p 0
05/08/2013 41.50p 42.00p 40.00p 41.50p 50528
02/08/2013 41.50p 41.50p 40.58p 41.50p 25714
01/08/2013 41.50p 42.50p 40.50p 41.50p 0
31/07/2013 41.50p 42.50p 40.50p 41.50p 0
30/07/2013 41.50p 42.50p 40.50p 41.50p 0
29/07/2013 41.50p 42.50p 40.50p 41.50p 0
26/07/2013 42.00p 42.50p 40.50p 41.50p 22500
25/07/2013 42.50p 42.50p 39.00p 42.50p 185100
24/07/2013 42.50p 42.50p 41.19p 42.50p 0
23/07/2013 42.50p 42.50p 41.19p 42.50p 0
22/07/2013 42.50p 42.50p 41.19p 42.50p 20059
19/07/2013 42.50p 42.50p 41.18p 42.50p 0
18/07/2013 42.50p 42.50p 41.18p 42.50p 0
17/07/2013 42.50p 42.50p 41.18p 42.50p 20091
16/07/2013 42.50p 43.00p 41.00p 43.00p 39548
15/07/2013 43.00p 44.00p 42.00p 43.00p 10385
12/07/2013 43.00p 43.76p 42.00p 43.00p 32173
11/07/2013 42.50p 43.97p 42.50p 43.00p 10614
10/07/2013 42.50p 44.00p 41.50p 42.50p 115451
09/07/2013 41.00p 44.00p 41.00p 42.50p 25479
08/07/2013 38.00p 42.00p 37.50p 41.00p 180357
05/07/2013 31.50p 37.50p 30.00p 37.50p 8507929
04/07/2013 31.50p 33.00p 29.00p 31.50p 394510
03/07/2013 33.50p 34.00p 29.00p 29.00p 258775
02/07/2013 33.00p 33.00p 29.50p 31.50p 36232
01/07/2013 33.50p 33.50p 31.50p 33.00p 7901
28/06/2013 34.00p 34.00p 31.50p 31.50p 24999
27/06/2013 34.00p 34.00p 33.00p 34.00p 19744
26/06/2013 34.00p 36.00p 33.50p 34.00p 0
25/06/2013 33.50p 36.00p 33.50p 34.00p 0
24/06/2013 36.00p 36.00p 33.50p 33.50p 6816
21/06/2013 36.00p 36.00p 35.00p 36.00p 0
20/06/2013 36.00p 36.00p 35.00p 36.00p 2734
19/06/2013 36.00p 36.00p 35.10p 36.00p 2000
18/06/2013 36.00p 36.00p 35.00p 36.00p 1092
17/06/2013 36.00p 36.00p 35.10p 36.00p 1383
14/06/2013 36.00p 36.00p 35.00p 36.00p 0
13/06/2013 36.00p 36.00p 35.00p 36.00p 0
12/06/2013 36.00p 36.00p 35.00p 36.00p 2120
11/06/2013 36.00p 36.00p 35.00p 36.00p 7369
10/06/2013 36.00p 36.00p 35.00p 36.00p 2455
07/06/2013 36.00p 36.00p 35.00p 36.00p 0
06/06/2013 36.00p 36.00p 35.00p 36.00p 1772
05/06/2013 36.00p 36.00p 35.00p 36.00p 0
04/06/2013 36.00p 36.00p 35.00p 36.00p 0
03/06/2013 36.00p 36.00p 35.00p 36.00p 0
31/05/2013 36.00p 36.00p 35.00p 36.00p 48806
30/05/2013 36.50p 36.50p 35.00p 36.00p 81394
29/05/2013 36.50p 36.50p 36.00p 36.50p 11784
28/05/2013 36.50p 36.50p 36.00p 36.50p 0
24/05/2013 36.50p 36.50p 36.00p 36.50p 12501
23/05/2013 36.50p 36.50p 36.00p 36.50p 0
22/05/2013 36.50p 36.50p 36.00p 36.50p 329
21/05/2013 36.50p 36.75p 36.10p 36.50p 0
20/05/2013 36.75p 36.75p 36.10p 36.50p 10000
17/05/2013 36.75p 36.75p 36.00p 36.75p 16800
16/05/2013 36.75p 36.75p 36.00p 36.75p 18177
15/05/2013 36.75p 36.75p 36.00p 36.75p 1389
14/05/2013 36.75p 36.75p 36.70p 36.75p 5570
13/05/2013 36.75p 36.75p 36.13p 36.75p 2061
10/05/2013 36.75p 37.00p 36.00p 36.75p 0
09/05/2013 36.75p 37.00p 36.00p 36.75p 0
08/05/2013 37.00p 37.00p 36.00p 36.75p 12297
07/05/2013 37.13p 37.38p 36.75p 37.00p 62459
03/05/2013 37.00p 37.13p 36.90p 37.13p 13500
02/05/2013 37.00p 37.00p 37.00p 37.00p 2500
01/05/2013 37.13p 38.00p 36.51p 37.00p 800
30/04/2013 39.00p 39.00p 38.00p 38.00p 1500
29/04/2013 39.00p 39.00p 38.50p 39.00p 1526
26/04/2013 39.25p 39.25p 38.50p 39.00p 833
25/04/2013 39.25p 39.25p 38.50p 39.25p 0
24/04/2013 39.25p 39.25p 38.50p 39.25p 0
23/04/2013 39.25p 39.25p 38.50p 39.25p 2848
22/04/2013 39.25p 39.25p 38.50p 39.25p 992
19/04/2013 40.75p 40.75p 38.50p 39.25p 52216
18/04/2013 41.50p 41.50p 40.00p 40.75p 14113
17/04/2013 44.00p 45.00p 41.00p 41.50p 64165
16/04/2013 48.00p 48.00p 46.00p 48.00p 1064
15/04/2013 48.00p 48.00p 46.00p 48.00p 10000
12/04/2013 48.00p 48.00p 46.00p 48.00p 0
11/04/2013 48.00p 48.00p 46.00p 48.00p 5215
10/04/2013 47.00p 48.00p 46.00p 48.00p 0
09/04/2013 47.00p 47.00p 46.00p 47.00p 264
08/04/2013 47.00p 47.50p 46.00p 47.00p 189951
05/04/2013 51.00p 51.50p 47.00p 47.00p 49137
04/04/2013 51.50p 52.00p 50.00p 51.50p 17268
03/04/2013 52.00p 52.75p 51.20p 52.00p 11000
02/04/2013 51.00p 53.00p 50.00p 52.00p 107392
28/03/2013 51.50p 51.50p 50.00p 51.00p 10341
27/03/2013 51.50p 51.50p 50.00p 51.50p 193
26/03/2013 52.00p 52.00p 51.50p 51.50p 11000
25/03/2013 52.00p 52.00p 51.52p 52.00p 5333
22/03/2013 52.00p 52.50p 50.50p 52.00p 0
21/03/2013 51.75p 52.50p 50.50p 52.00p 0
20/03/2013 50.50p 52.50p 50.50p 51.75p 78186
19/03/2013 50.00p 52.00p 50.00p 50.50p 26000
18/03/2013 49.50p 50.00p 49.50p 50.00p 42000
15/03/2013 50.50p 50.50p 49.00p 50.25p 3930
14/03/2013 50.50p 51.00p 49.50p 50.50p 49549
13/03/2013 51.00p 52.00p 49.00p 50.50p 10549
12/03/2013 51.00p 51.00p 48.75p 51.00p 0
11/03/2013 48.75p 51.00p 48.75p 51.00p 60500
08/03/2013 48.25p 49.50p 48.18p 48.75p 70000
07/03/2013 48.75p 48.75p 48.00p 48.25p 8306
06/03/2013 48.75p 48.75p 48.70p 48.75p 2000
05/03/2013 48.75p 48.75p 47.50p 48.75p 10300
04/03/2013 48.63p 49.38p 48.63p 48.75p 24798
01/03/2013 48.75p 49.00p 47.80p 48.75p 5745
28/02/2013 48.63p 49.00p 47.25p 48.75p 28626
27/02/2013 48.63p 48.63p 47.25p 48.63p 6290
26/02/2013 48.63p 48.63p 47.25p 48.63p 7000
25/02/2013 48.63p 48.63p 47.25p 48.63p 28983
22/02/2013 48.63p 48.63p 47.39p 48.63p 19436
21/02/2013 47.62p 48.63p 47.30p 48.63p 37707
20/02/2013 47.50p 47.75p 47.00p 47.62p 83500
19/02/2013 47.00p 48.00p 46.80p 47.50p 13900
18/02/2013 48.50p 48.50p 46.00p 47.00p 34638
15/02/2013 49.00p 49.00p 47.00p 48.50p 33241
14/02/2013 49.50p 49.50p 48.00p 49.00p 22048
13/02/2013 49.50p 50.00p 49.10p 49.50p 112000
12/02/2013 49.75p 49.75p 47.50p 49.50p 41281
11/02/2013 51.00p 51.00p 48.53p 49.75p 10443
08/02/2013 51.00p 51.00p 50.80p 51.00p 1000
07/02/2013 51.00p 51.00p 49.50p 51.00p 14996
06/02/2013 51.00p 51.00p 50.00p 51.00p 22000
05/02/2013 51.00p 51.00p 50.00p 51.00p 9431
04/02/2013 51.00p 51.00p 50.00p 51.00p 8190
01/02/2013 51.00p 51.20p 50.00p 51.00p 12689
31/01/2013 53.50p 53.50p 50.00p 51.00p 37994
30/01/2013 53.50p 54.50p 52.00p 53.50p 14679
29/01/2013 52.50p 54.36p 51.24p 53.50p 23700
28/01/2013 52.50p 53.70p 51.00p 52.50p 59348
25/01/2013 53.00p 53.00p 51.00p 52.50p 8300
24/01/2013 53.00p 53.80p 52.00p 53.00p 16182
23/01/2013 54.00p 54.00p 52.43p 53.00p 33238
22/01/2013 54.00p 55.00p 53.00p 54.00p 0
21/01/2013 54.50p 55.00p 53.00p 54.00p 0
18/01/2013 55.00p 55.00p 53.00p 54.50p 3850
17/01/2013 56.00p 56.00p 53.75p 55.00p 11016
16/01/2013 56.00p 56.00p 54.00p 56.00p 2300
15/01/2013 56.00p 57.21p 55.00p 56.00p 0
14/01/2013 56.25p 57.21p 55.00p 56.00p 35877

*Close Price adjusted for both dividends and splits