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
05/07/2022 96.50p 108.40p 96.50p 102.00p 589378
04/07/2022 90.00p 97.90p 89.00p 96.00p 479253
01/07/2022 85.00p 90.00p 84.00p 90.00p 1205533
30/06/2022 81.00p 85.90p 81.00p 85.00p 271981
29/06/2022 81.00p 87.00p 81.00p 81.00p 653976
28/06/2022 67.50p 85.00p 67.50p 80.00p 1308923
27/06/2022 69.00p 70.00p 66.00p 68.00p 205246
24/06/2022 68.00p 74.00p 68.00p 69.00p 429403
23/06/2022 62.00p 68.90p 61.00p 68.40p 480377
22/06/2022 65.50p 66.50p 61.04p 62.00p 163070
21/06/2022 65.50p 67.00p 64.00p 66.00p 157196
20/06/2022 62.50p 68.00p 62.50p 65.50p 304272
17/06/2022 64.50p 67.00p 62.50p 63.00p 228470
16/06/2022 78.00p 78.00p 64.50p 64.50p 1009166
15/06/2022 77.50p 79.00p 76.00p 79.00p 129615
14/06/2022 77.00p 80.20p 76.00p 80.20p 257057
13/06/2022 76.50p 81.00p 74.00p 77.00p 496147
10/06/2022 70.50p 79.94p 69.00p 79.00p 554851
09/06/2022 71.50p 71.70p 69.00p 70.50p 463185
08/06/2022 71.50p 73.62p 70.00p 72.00p 753908
07/06/2022 61.00p 73.00p 60.00p 71.00p 2463127
06/06/2022 51.50p 64.80p 51.50p 61.20p 1641233
03/06/2022 46.50p 51.00p 46.50p 49.60p 2450639
02/06/2022 46.50p 51.00p 46.50p 49.60p 2450639
01/06/2022 46.50p 51.00p 46.50p 49.60p 2450639
31/05/2022 50.50p 51.00p 46.60p 46.60p 3231440
30/05/2022 50.50p 51.00p 50.00p 50.00p 249286
27/05/2022 51.50p 52.00p 50.00p 52.00p 268972
26/05/2022 52.50p 52.50p 51.00p 51.00p 172324
25/05/2022 53.00p 53.80p 52.00p 52.60p 189428
24/05/2022 53.00p 54.00p 52.02p 53.00p 1689503
23/05/2022 54.00p 55.00p 52.00p 52.00p 483018
20/05/2022 53.00p 55.00p 52.20p 54.00p 764454
19/05/2022 55.00p 55.00p 53.00p 53.00p 332708
18/05/2022 54.50p 56.00p 53.36p 55.00p 464547
17/05/2022 57.50p 58.00p 55.00p 55.80p 601673
16/05/2022 59.50p 60.00p 57.00p 57.50p 294216
13/05/2022 57.00p 61.00p 56.00p 59.00p 1993199
12/05/2022 58.00p 58.75p 56.00p 57.00p 245000
11/05/2022 58.00p 58.49p 57.00p 58.00p 417472
10/05/2022 56.50p 59.00p 56.50p 58.00p 532245
09/05/2022 62.00p 63.00p 56.00p 56.00p 647865
06/05/2022 62.50p 63.90p 61.00p 61.00p 60249
05/05/2022 62.50p 64.00p 61.00p 62.50p 415168
04/05/2022 66.00p 67.00p 61.00p 62.50p 587925
03/05/2022 67.00p 68.00p 65.01p 66.00p 3002659
02/05/2022 66.50p 68.00p 65.00p 67.80p 1169530
29/04/2022 66.50p 68.00p 65.00p 67.80p 1169530
28/04/2022 73.00p 75.00p 65.00p 65.00p 261206
27/04/2022 69.00p 73.50p 66.00p 73.00p 946942
26/04/2022 75.50p 81.00p 72.20p 79.00p 501478
25/04/2022 73.50p 77.00p 71.00p 72.00p 355239
22/04/2022 74.00p 75.00p 72.00p 73.50p 3120444
21/04/2022 71.50p 75.00p 70.00p 74.00p 167122
20/04/2022 71.00p 74.90p 70.00p 70.00p 324221
19/04/2022 67.50p 74.47p 67.00p 70.60p 334896
18/04/2022 70.50p 70.97p 67.00p 67.00p 443511
15/04/2022 70.50p 70.97p 67.00p 67.00p 443511
14/04/2022 70.50p 70.97p 67.00p 67.00p 443511
13/04/2022 73.50p 73.50p 70.00p 70.50p 140027
12/04/2022 74.50p 75.00p 70.60p 73.50p 274336
11/04/2022 84.00p 85.00p 74.00p 74.50p 171078
08/04/2022 83.00p 84.50p 82.00p 84.00p 1413775
07/04/2022 83.00p 85.00p 81.00p 84.00p 109438
06/04/2022 83.00p 83.00p 81.00p 83.00p 261232
05/04/2022 88.00p 89.90p 82.00p 82.00p 442260
04/04/2022 73.00p 89.00p 73.00p 87.40p 362453
01/04/2022 66.50p 74.90p 65.11p 73.00p 399123
31/03/2022 70.00p 72.20p 65.00p 67.00p 391621
30/03/2022 59.00p 74.00p 59.00p 70.50p 4409052
29/03/2022 61.00p 61.00p 58.00p 59.60p 99638
28/03/2022 61.00p 62.20p 60.04p 62.20p 139126
25/03/2022 61.00p 63.40p 60.00p 60.00p 585158
24/03/2022 61.50p 62.00p 60.00p 62.00p 180241
23/03/2022 66.00p 66.00p 61.00p 63.00p 452654
22/03/2022 67.50p 69.00p 65.20p 66.00p 155200
21/03/2022 66.50p 70.70p 66.00p 69.00p 648329
18/03/2022 66.50p 69.00p 64.00p 66.80p 575573
17/03/2022 65.50p 70.97p 64.00p 67.00p 1138493
16/03/2022 66.50p 68.00p 65.00p 65.50p 407589
15/03/2022 70.00p 72.00p 66.00p 66.50p 441354
14/03/2022 70.50p 71.00p 69.00p 70.00p 250794
11/03/2022 72.00p 74.00p 69.00p 70.50p 263649
10/03/2022 74.50p 75.00p 70.00p 70.00p 151675
09/03/2022 73.50p 76.00p 72.00p 74.50p 933696
08/03/2022 75.50p 77.00p 71.65p 73.50p 70190
07/03/2022 80.00p 82.00p 75.10p 76.00p 98901
04/03/2022 85.50p 87.00p 78.00p 80.00p 123948
03/03/2022 86.50p 88.00p 84.00p 84.00p 57640
02/03/2022 87.00p 88.00p 85.06p 88.00p 273765
01/03/2022 89.50p 90.00p 87.00p 87.00p 78979
28/02/2022 92.00p 94.00p 88.00p 91.00p 327981
25/02/2022 92.50p 95.00p 90.51p 92.00p 117357
24/02/2022 96.50p 100.00p 90.44p 93.40p 156589
23/02/2022 98.50p 100.00p 96.20p 96.20p 40270
22/02/2022 103.50p 103.50p 97.00p 99.00p 318239
21/02/2022 108.50p 109.25p 102.00p 103.50p 300789
18/02/2022 109.00p 110.00p 106.00p 108.50p 445602
17/02/2022 109.00p 110.50p 107.00p 109.00p 682879
16/02/2022 110.00p 111.00p 107.66p 110.00p 635502
15/02/2022 111.00p 111.00p 108.10p 110.00p 802439
14/02/2022 112.50p 112.50p 109.02p 111.00p 1216630
11/02/2022 112.50p 115.00p 109.75p 113.00p 871301
10/02/2022 110.00p 114.40p 109.91p 112.00p 713266
09/02/2022 107.50p 112.00p 104.00p 110.50p 1287878
08/02/2022 106.00p 109.00p 106.00p 109.00p 3835879
07/02/2022 106.50p 109.70p 104.25p 107.50p 802703
04/02/2022 105.50p 109.50p 105.00p 106.50p 451486
03/02/2022 94.00p 106.90p 93.00p 105.00p 5150540
02/02/2022 93.00p 95.00p 92.00p 94.20p 2665662
01/02/2022 96.00p 96.00p 91.00p 94.00p 267702
31/01/2022 98.50p 98.50p 95.00p 96.00p 674516
28/01/2022 104.50p 106.00p 96.55p 100.00p 984157
27/01/2022 105.00p 108.00p 100.00p 104.50p 5389363
26/01/2022 175.00p 175.00p 105.10p 107.00p 1852723
25/01/2022 255.00p 264.25p 250.00p 255.00p 72415
24/01/2022 257.50p 260.00p 251.31p 252.50p 209256
21/01/2022 256.00p 260.00p 255.00p 259.00p 141417
20/01/2022 260.00p 264.00p 253.00p 257.50p 570774
19/01/2022 262.50p 265.00p 255.00p 260.00p 182984
18/01/2022 264.00p 266.80p 260.00p 260.00p 394352
17/01/2022 264.00p 266.95p 262.00p 264.00p 52481
14/01/2022 264.00p 267.00p 260.00p 267.00p 13549
13/01/2022 265.00p 266.40p 260.00p 264.00p 48840
12/01/2022 267.00p 270.00p 256.18p 265.00p 103024
10/01/2022 273.00p 273.00p 264.00p 268.00p 62537
07/01/2022 268.50p 276.80p 265.00p 273.00p 292366
06/01/2022 268.50p 275.00p 262.00p 268.00p 94833
05/01/2022 275.00p 280.00p 267.00p 272.00p 71705
04/01/2022 256.00p 283.00p 252.00p 275.00p 215162
03/01/2022 256.00p 260.00p 256.00p 256.00p 9489
31/12/2021 256.00p 260.00p 256.00p 256.00p 9489
30/12/2021 256.00p 260.00p 252.16p 254.00p 24194
29/12/2021 257.50p 260.00p 248.00p 256.00p 315360
28/12/2021 255.00p 260.00p 250.00p 255.00p 96316
27/12/2021 255.00p 260.00p 250.00p 255.00p 96316
24/12/2021 255.00p 260.00p 250.00p 255.00p 96316
23/12/2021 258.50p 260.00p 250.01p 260.00p 120021
22/12/2021 256.00p 265.00p 252.00p 259.00p 207863
21/12/2021 263.00p 263.00p 251.00p 256.00p 79972
20/12/2021 275.00p 275.00p 256.00p 260.50p 87681
17/12/2021 278.00p 282.00p 268.00p 268.00p 283903
16/12/2021 276.00p 281.86p 272.00p 275.00p 210742
15/12/2021 272.50p 280.00p 265.00p 280.00p 145093
14/12/2021 288.50p 291.10p 272.00p 272.00p 100669
13/12/2021 287.50p 295.00p 282.00p 288.50p 246768
10/12/2021 275.00p 295.00p 270.00p 287.50p 153382
09/12/2021 270.50p 277.50p 267.00p 270.00p 723396
08/12/2021 271.50p 273.60p 266.00p 272.00p 222107
07/12/2021 245.00p 275.00p 240.00p 264.00p 688473
06/12/2021 242.50p 250.00p 240.00p 245.00p 48390
03/12/2021 241.50p 246.00p 236.00p 241.50p 833813
02/12/2021 241.50p 246.00p 235.50p 244.00p 81362
01/12/2021 241.50p 248.00p 237.00p 241.00p 71886
30/11/2021 244.00p 248.00p 235.00p 244.00p 131766
29/11/2021 241.50p 253.00p 237.30p 240.00p 1323474
26/11/2021 246.00p 246.00p 235.00p 244.00p 78452
25/11/2021 248.00p 255.00p 242.32p 248.00p 2325245
24/11/2021 245.00p 254.00p 242.00p 250.00p 231020
23/11/2021 236.00p 252.00p 233.55p 247.00p 224795
22/11/2021 237.50p 237.75p 232.10p 234.00p 47499
19/11/2021 244.00p 248.00p 233.00p 233.00p 48587
18/11/2021 235.00p 248.00p 235.00p 240.00p 786617
17/11/2021 230.50p 240.00p 225.00p 240.00p 119756
16/11/2021 229.50p 234.00p 225.35p 229.50p 248147
15/11/2021 232.00p 235.00p 224.00p 224.00p 95141
12/11/2021 237.00p 239.00p 230.00p 232.00p 69874
11/11/2021 241.00p 242.00p 235.00p 237.00p 140102
10/11/2021 233.00p 245.00p 230.00p 242.00p 198576
09/11/2021 230.00p 239.00p 222.94p 229.00p 801031
08/11/2021 229.00p 232.00p 225.00p 230.00p 128980
05/11/2021 243.00p 248.00p 221.00p 229.00p 2575540
04/11/2021 244.00p 245.00p 240.00p 240.00p 885734
03/11/2021 246.00p 248.00p 241.00p 243.00p 1001221
02/11/2021 240.00p 247.50p 238.00p 246.00p 873198
01/11/2021 252.50p 258.00p 232.00p 240.00p 616633
29/10/2021 255.00p 255.00p 245.00p 252.00p 188450
28/10/2021 262.50p 265.00p 240.00p 255.00p 360505
27/10/2021 270.00p 280.00p 246.70p 250.00p 299441
26/10/2021 375.00p 375.00p 275.00p 280.00p 497347
25/10/2021 460.00p 460.00p 436.00p 441.00p 125376
22/10/2021 460.00p 460.00p 447.00p 447.00p 20734
21/10/2021 460.00p 460.00p 452.00p 460.00p 25663
20/10/2021 460.00p 460.00p 452.00p 460.00p 23411
19/10/2021 459.00p 461.00p 452.00p 460.00p 33693
18/10/2021 459.00p 460.00p 451.80p 459.00p 150457
15/10/2021 459.00p 460.00p 450.00p 450.00p 60320
14/10/2021 459.00p 460.00p 450.00p 450.00p 594068
13/10/2021 459.00p 464.00p 450.00p 459.00p 16242
12/10/2021 455.00p 468.00p 450.00p 466.00p 19898
11/10/2021 465.00p 470.00p 450.00p 454.00p 39305
08/10/2021 472.00p 477.49p 460.00p 465.00p 28682
07/10/2021 485.00p 490.00p 466.00p 490.00p 31339
06/10/2021 486.00p 486.00p 480.00p 485.00p 18944
05/10/2021 485.00p 494.00p 480.00p 482.00p 86247
04/10/2021 485.00p 490.00p 481.62p 490.00p 902119
01/10/2021 484.00p 490.00p 480.00p 484.00p 155326
30/09/2021 487.00p 494.00p 480.00p 485.00p 56443
29/09/2021 482.00p 490.00p 477.55p 485.00p 72846
28/09/2021 482.00p 484.40p 474.00p 480.00p 35527

*Close Price adjusted for both dividends and splits