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
05/07/2011 75.50p 76.70p 75.50p 75.50p 975
04/07/2011 75.50p 75.50p 75.00p 75.50p 1326
01/07/2011 75.50p 75.50p 74.00p 75.50p 807
30/06/2011 75.25p 76.97p 75.25p 75.50p 7238
29/06/2011 75.25p 76.50p 75.25p 75.25p 7535
28/06/2011 75.25p 75.25p 74.00p 75.25p 0
27/06/2011 75.25p 75.25p 74.00p 75.25p 623
24/06/2011 75.25p 75.75p 74.00p 75.25p 11070
23/06/2011 75.25p 76.25p 75.25p 75.25p 314
22/06/2011 75.75p 75.75p 75.00p 75.25p 188200
21/06/2011 75.75p 75.75p 75.00p 75.75p 205000
20/06/2011 76.25p 76.25p 75.50p 75.75p 42261
17/06/2011 76.00p 76.25p 75.00p 76.25p 90092
16/06/2011 77.00p 77.00p 75.00p 76.00p 850257
15/06/2011 77.00p 77.00p 77.00p 77.00p 5000
14/06/2011 76.00p 77.00p 76.00p 77.00p 978208
13/06/2011 76.00p 77.70p 75.00p 76.00p 0
10/06/2011 76.50p 77.70p 75.00p 76.00p 256292
09/06/2011 76.50p 77.75p 72.50p 72.50p 6320
08/06/2011 73.00p 77.50p 73.00p 76.50p 55183
07/06/2011 72.00p 73.00p 72.00p 73.00p 32814
06/06/2011 72.25p 73.00p 71.00p 72.00p 48935
03/06/2011 72.25p 72.25p 72.25p 72.25p 1000
02/06/2011 72.25p 72.25p 71.50p 72.25p 0
01/06/2011 72.25p 72.25p 71.50p 72.25p 6150
31/05/2011 72.25p 72.40p 71.50p 72.25p 27370
27/05/2011 72.25p 72.25p 71.50p 72.25p 0
26/05/2011 72.25p 72.25p 71.50p 72.25p 448
25/05/2011 72.25p 72.45p 72.25p 72.25p 0
24/05/2011 72.25p 72.45p 72.25p 72.25p 2600
23/05/2011 72.25p 72.25p 71.57p 72.25p 0
20/05/2011 72.25p 72.25p 71.57p 72.25p 5588
19/05/2011 72.00p 72.50p 71.57p 72.25p 3719
18/05/2011 72.00p 72.00p 71.10p 72.00p 0
17/05/2011 72.00p 72.00p 71.10p 72.00p 1260
16/05/2011 72.00p 72.25p 71.67p 72.00p 514730
13/05/2011 71.50p 72.00p 70.15p 72.00p 0
12/05/2011 71.50p 71.50p 70.15p 71.50p 1347
11/05/2011 71.50p 72.00p 70.00p 71.50p 0
10/05/2011 71.50p 72.00p 70.00p 71.50p 0
09/05/2011 71.50p 72.00p 70.00p 71.50p 0
06/05/2011 71.50p 72.00p 70.00p 71.50p 31633
05/05/2011 73.50p 73.50p 70.00p 72.00p 71622
04/05/2011 73.00p 75.00p 71.40p 73.50p 42173
03/05/2011 70.50p 72.00p 69.00p 70.00p 32938
28/04/2011 72.50p 72.50p 68.25p 70.50p 59893
27/04/2011 72.50p 72.50p 71.00p 72.50p 10683
26/04/2011 72.50p 72.50p 71.00p 72.50p 9804
21/04/2011 72.50p 73.55p 71.00p 72.50p 11967
20/04/2011 72.50p 73.25p 71.00p 72.50p 5934
19/04/2011 72.50p 72.50p 71.00p 72.50p 0
18/04/2011 72.50p 72.50p 71.00p 72.50p 1501
15/04/2011 72.50p 72.50p 71.00p 72.50p 19206
14/04/2011 72.50p 72.50p 71.00p 72.50p 132
13/04/2011 72.50p 73.50p 71.00p 72.50p 14614
12/04/2011 71.50p 72.50p 70.00p 72.50p 67478
11/04/2011 71.50p 71.50p 70.00p 71.50p 7332
08/04/2011 72.00p 72.00p 71.50p 71.50p 10000
07/04/2011 72.00p 72.00p 70.00p 72.00p 47166
06/04/2011 73.00p 73.00p 72.00p 72.00p 54530
05/04/2011 72.50p 73.55p 71.00p 73.00p 19692
04/04/2011 73.00p 74.00p 72.00p 72.50p 20331
01/04/2011 74.50p 74.50p 72.00p 73.00p 10467
31/03/2011 75.00p 77.00p 73.40p 74.50p 34995
30/03/2011 76.25p 76.25p 75.50p 76.25p 1200
29/03/2011 76.50p 76.50p 75.50p 76.25p 26750
28/03/2011 74.50p 77.00p 74.25p 76.50p 20239
25/03/2011 71.00p 75.00p 71.00p 74.50p 44058
24/03/2011 68.50p 72.00p 68.25p 71.00p 350143
23/03/2011 68.00p 68.50p 68.00p 68.50p 2750
22/03/2011 69.00p 69.50p 68.00p 68.50p 9677
21/03/2011 69.00p 69.00p 68.25p 69.00p 1237
18/03/2011 70.00p 70.00p 68.00p 69.00p 65017
17/03/2011 71.50p 71.50p 68.00p 70.00p 38000
16/03/2011 71.50p 71.50p 70.30p 71.50p 0
15/03/2011 71.50p 71.50p 70.30p 71.50p 2293
14/03/2011 71.50p 71.50p 70.00p 71.50p 19565
11/03/2011 71.50p 71.50p 70.30p 71.50p 8690
10/03/2011 72.50p 73.75p 71.50p 71.50p 0
09/03/2011 72.50p 73.75p 72.50p 72.50p 0
08/03/2011 72.50p 73.75p 72.50p 72.50p 1800
07/03/2011 73.50p 72.50p 70.50p 72.50p 5448
04/03/2011 74.00p 73.50p 72.00p 73.50p 2845
03/03/2011 74.00p 74.00p 73.00p 74.00p 8544
02/03/2011 74.00p 75.30p 73.50p 74.00p 0
01/03/2011 74.00p 75.30p 73.50p 74.00p 0
28/02/2011 76.50p 75.30p 73.50p 74.00p 25000
25/02/2011 77.00p 76.50p 73.50p 76.50p 4567
24/02/2011 77.50p 77.00p 76.00p 77.00p 24042
23/02/2011 77.50p 78.90p 77.50p 77.50p 443
22/02/2011 77.50p 79.00p 76.60p 77.50p 61483
21/02/2011 77.50p 77.50p 76.85p 77.50p 12516
18/02/2011 77.50p 77.50p 76.75p 77.50p 5000
17/02/2011 77.00p 79.00p 76.25p 77.50p 23893
16/02/2011 76.00p 78.00p 74.78p 77.00p 22712
15/02/2011 76.00p 77.80p 76.00p 76.00p 8126
14/02/2011 70.00p 77.52p 73.00p 76.00p 38007
11/02/2011 70.00p 71.00p 70.00p 71.00p 37800
10/02/2011 69.90p 69.90p 68.67p 69.00p 11624
09/02/2011 69.76p 69.76p 69.00p 69.00p 4855
08/02/2011 68.00p 69.00p 68.00p 69.00p 7705
07/02/2011 69.81p 69.81p 68.50p 69.00p 8751
04/02/2011 69.81p 69.81p 69.00p 69.00p 2116
03/02/2011 70.00p 70.81p 68.00p 69.00p 21454
02/02/2011 69.60p 70.00p 69.60p 70.00p 1922
01/02/2011 70.50p 70.50p 69.50p 70.50p 2673
31/01/2011 70.50p 70.50p 69.50p 70.50p 0
28/01/2011 70.50p 71.72p 69.50p 70.50p 28248
27/01/2011 70.50p 71.75p 69.50p 70.50p 36034
26/01/2011 70.00p 71.67p 68.00p 70.50p 4882
25/01/2011 69.50p 69.50p 69.00p 69.50p 10000
24/01/2011 69.50p 71.00p 68.00p 69.50p 11074
21/01/2011 67.50p 69.50p 67.50p 69.50p 21323
20/01/2011 66.50p 69.50p 66.50p 67.50p 12911
19/01/2011 66.50p 68.00p 65.50p 66.50p 9180
18/01/2011 66.50p 68.00p 65.50p 66.50p 4658
17/01/2011 64.00p 69.00p 63.50p 66.50p 97022
14/01/2011 65.00p 65.00p 63.50p 63.50p 6540
13/01/2011 60.93p 64.00p 60.93p 63.50p 101674
12/01/2011 60.20p 61.00p 60.20p 61.00p 1600
11/01/2011 60.70p 61.00p 60.20p 61.00p 20464
10/01/2011 62.00p 62.50p 60.70p 61.00p 5865
07/01/2011 62.00p 62.50p 61.00p 62.00p 35361
06/01/2011 63.50p 63.50p 60.00p 62.00p 55589
05/01/2011 65.00p 65.00p 63.00p 64.00p 27197
04/01/2011 65.50p 65.50p 64.00p 65.00p 14308
31/12/2010 65.50p 66.00p 64.00p 65.50p 4042
30/12/2010 66.50p 66.50p 64.00p 65.50p 27545
29/12/2010 68.00p 68.00p 65.75p 66.75p 27530
24/12/2010 68.00p 68.00p 66.00p 68.00p 7381
23/12/2010 68.00p 68.50p 68.00p 68.00p 0
22/12/2010 68.00p 68.50p 66.00p 68.00p 193
21/12/2010 68.00p 68.50p 66.00p 68.00p 4884
20/12/2010 68.00p 68.50p 68.00p 68.00p 0
17/12/2010 71.50p 71.50p 68.00p 68.00p 22420
16/12/2010 71.50p 71.50p 67.50p 71.00p 32161
15/12/2010 73.00p 73.00p 70.00p 71.50p 37952
14/12/2010 73.50p 73.50p 73.00p 73.00p 3407
13/12/2010 73.50p 73.50p 72.00p 73.50p 430
10/12/2010 73.00p 73.80p 72.00p 73.50p 16305
09/12/2010 71.00p 74.20p 71.00p 73.00p 42893
08/12/2010 67.50p 71.70p 67.50p 71.00p 116291
07/12/2010 63.50p 67.50p 63.50p 66.50p 53355
06/12/2010 63.50p 64.75p 63.50p 63.50p 5000
03/12/2010 63.50p 64.70p 63.50p 63.50p 1725
02/12/2010 63.50p 64.50p 62.25p 63.50p 18386
01/12/2010 63.50p 64.50p 63.00p 63.50p 5601
30/11/2010 64.50p 65.00p 62.00p 63.50p 49386
29/11/2010 66.00p 66.00p 63.50p 65.50p 10000
26/11/2010 66.00p 66.00p 64.50p 66.00p 0
25/11/2010 66.00p 66.00p 64.50p 66.00p 4000
24/11/2010 65.50p 66.00p 64.50p 66.00p 15060
23/11/2010 68.50p 68.50p 64.50p 65.50p 13670
22/11/2010 70.50p 70.50p 67.09p 68.50p 33398
19/11/2010 73.50p 73.50p 69.00p 70.50p 56105
18/11/2010 73.50p 73.85p 71.50p 73.50p 42888
17/11/2010 73.50p 73.85p 71.50p 73.50p 11100
16/11/2010 74.00p 74.00p 71.50p 73.50p 17905
15/11/2010 73.50p 74.80p 72.50p 74.00p 10487
12/11/2010 73.50p 74.50p 73.50p 73.50p 9181
11/11/2010 73.50p 74.50p 72.55p 73.50p 2490
10/11/2010 74.00p 76.00p 72.50p 73.50p 43368
09/11/2010 74.50p 76.00p 72.55p 74.00p 8123
08/11/2010 73.00p 76.00p 72.30p 74.00p 89384
05/11/2010 69.00p 73.00p 69.00p 73.00p 37293
04/11/2010 65.00p 69.00p 65.00p 69.00p 8700
03/11/2010 65.00p 67.00p 64.50p 65.00p 4385
02/11/2010 65.00p 67.00p 64.00p 65.00p 27479
01/11/2010 65.00p 65.00p 64.50p 65.00p 0
29/10/2010 64.00p 66.00p 63.10p 65.00p 16548
28/10/2010 62.50p 65.60p 62.00p 64.00p 34134
27/10/2010 60.00p 61.52p 60.00p 60.50p 4040
26/10/2010 60.00p 61.52p 60.00p 60.00p 1290
25/10/2010 60.00p 61.52p 58.00p 60.00p 42916
22/10/2010 60.00p 61.52p 58.00p 60.00p 4870
21/10/2010 60.00p 60.50p 58.00p 60.00p 505000
20/10/2010 61.00p 61.00p 60.00p 60.00p 7757
19/10/2010 60.50p 62.50p 60.10p 61.00p 14309
18/10/2010 60.50p 62.00p 60.50p 60.50p 14968
15/10/2010 62.00p 62.00p 60.50p 60.50p 0
14/10/2010 63.00p 63.00p 61.00p 63.00p 33415
13/10/2010 63.00p 64.52p 61.40p 63.00p 18702
12/10/2010 63.00p 63.50p 61.04p 63.00p 5963
11/10/2010 63.00p 63.50p 61.04p 63.00p 8500
08/10/2010 63.00p 63.50p 61.00p 63.00p 10770
07/10/2010 63.00p 63.50p 63.00p 63.00p 0
06/10/2010 63.00p 63.50p 63.00p 63.00p 0
05/10/2010 63.00p 63.50p 61.60p 63.00p 691
04/10/2010 63.00p 64.00p 63.00p 63.00p 16720
01/10/2010 62.50p 63.50p 62.50p 63.00p 5000
30/09/2010 63.50p 63.50p 60.00p 62.00p 27740
29/09/2010 63.50p 63.50p 62.50p 63.50p 4500
28/09/2010 65.00p 65.00p 62.00p 63.50p 5500
27/09/2010 65.00p 65.50p 65.00p 65.00p 0
24/09/2010 65.00p 65.50p 65.00p 65.00p 0
23/09/2010 65.50p 65.50p 63.25p 65.00p 5720
22/09/2010 65.50p 67.75p 65.50p 65.50p 719
21/09/2010 65.50p 68.00p 63.55p 65.50p 16375
20/09/2010 65.00p 66.00p 65.00p 65.50p 7400
17/09/2010 65.00p 65.50p 63.90p 65.00p 4500

*Close Price adjusted for both dividends and splits