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
27/09/2021 481.50p 482.00p 472.00p 482.00p 49426
24/09/2021 494.00p 503.25p 462.00p 462.00p 117398
23/09/2021 511.00p 511.00p 476.00p 476.00p 90382
22/09/2021 515.00p 520.00p 476.00p 476.00p 101535
21/09/2021 515.00p 517.00p 500.00p 500.00p 42083
20/09/2021 513.00p 520.00p 506.00p 515.00p 75358
17/09/2021 525.00p 530.00p 506.00p 520.00p 69982
16/09/2021 525.00p 525.10p 520.00p 525.00p 81206
15/09/2021 525.00p 550.00p 520.00p 550.00p 36714
14/09/2021 525.00p 528.00p 521.00p 525.00p 96642
13/09/2021 529.00p 530.00p 520.00p 525.00p 24698
10/09/2021 538.00p 538.00p 526.00p 526.00p 171620
09/09/2021 541.00p 541.00p 532.00p 535.00p 27379
08/09/2021 545.00p 547.72p 540.00p 541.00p 58349
07/09/2021 543.00p 545.00p 540.00p 540.00p 15734
06/09/2021 552.00p 552.00p 540.00p 543.00p 162974
03/09/2021 558.00p 560.00p 548.00p 556.00p 55622
02/09/2021 558.00p 560.00p 556.00p 560.00p 45893
01/09/2021 558.00p 560.00p 556.00p 558.00p 109461
31/08/2021 565.00p 570.00p 544.32p 560.00p 129418
30/08/2021 535.00p 568.00p 535.00p 565.00p 103956
27/08/2021 535.00p 568.00p 535.00p 565.00p 103956
26/08/2021 532.00p 540.00p 521.74p 540.00p 1779939
25/08/2021 522.00p 540.00p 520.00p 540.00p 30103
24/08/2021 517.00p 528.00p 502.00p 518.00p 200227
23/08/2021 518.00p 530.00p 514.32p 522.00p 87922
20/08/2021 535.00p 540.00p 519.86p 520.00p 43212
19/08/2021 535.00p 540.00p 530.95p 540.00p 31967
18/08/2021 548.00p 552.00p 531.00p 535.00p 59897
17/08/2021 551.00p 553.82p 544.91p 548.00p 17172
16/08/2021 551.00p 560.00p 542.00p 551.00p 41620
13/08/2021 552.00p 560.00p 544.32p 551.00p 32553
12/08/2021 552.00p 558.32p 544.00p 552.00p 85945
11/08/2021 547.00p 558.40p 545.00p 552.00p 29867
10/08/2021 547.00p 553.00p 544.60p 547.00p 53482
09/08/2021 543.00p 554.00p 543.00p 548.00p 187256
06/08/2021 542.00p 554.00p 537.50p 554.00p 13005
05/08/2021 522.00p 550.00p 520.32p 548.00p 38919
04/08/2021 515.00p 528.00p 512.67p 528.00p 22737
03/08/2021 512.00p 518.80p 508.00p 508.00p 34455
02/08/2021 514.00p 518.00p 496.00p 496.00p 141359
30/07/2021 514.00p 522.00p 511.05p 522.00p 30990
29/07/2021 514.00p 516.40p 508.00p 508.00p 78843
28/07/2021 514.00p 516.40p 495.00p 495.00p 19650
27/07/2021 515.00p 520.00p 508.00p 520.00p 62263
26/07/2021 515.00p 518.95p 500.00p 500.00p 10211
23/07/2021 514.00p 520.00p 508.00p 515.00p 15380
22/07/2021 511.00p 520.00p 508.00p 514.00p 30328
21/07/2021 505.00p 516.00p 500.00p 511.00p 238870
20/07/2021 504.00p 507.00p 499.00p 500.00p 57249
19/07/2021 503.00p 510.00p 496.00p 504.00p 57199
16/07/2021 497.00p 510.00p 492.00p 493.00p 45928
15/07/2021 496.00p 502.00p 492.00p 497.00p 1566794
14/07/2021 501.00p 505.00p 492.00p 500.00p 32910
13/07/2021 517.00p 517.00p 495.00p 500.00p 217404
12/07/2021 523.00p 530.00p 512.00p 512.00p 15022
09/07/2021 524.00p 530.00p 516.00p 530.00p 146717
08/07/2021 531.00p 532.00p 510.00p 532.00p 42002
07/07/2021 534.00p 534.00p 519.38p 524.00p 61402
06/07/2021 536.00p 539.80p 529.80p 530.00p 34327
05/07/2021 536.00p 540.00p 532.00p 538.00p 30964
02/07/2021 534.00p 546.00p 530.00p 546.00p 80077
01/07/2021 536.00p 540.00p 528.00p 532.00p 2063412
30/06/2021 545.00p 545.00p 530.00p 530.00p 81400
29/06/2021 545.00p 550.00p 540.00p 550.00p 15757
28/06/2021 551.00p 554.99p 540.00p 545.00p 5044
25/06/2021 551.00p 556.00p 542.50p 551.00p 17575
24/06/2021 551.00p 560.00p 542.00p 560.00p 26298
23/06/2021 551.00p 560.00p 542.00p 560.00p 166913
22/06/2021 552.00p 560.00p 552.00p 560.00p 33259
21/06/2021 556.00p 562.00p 544.00p 552.00p 70685
18/06/2021 559.00p 562.00p 536.00p 536.00p 18873102
17/06/2021 566.00p 566.00p 532.00p 559.00p 41057
16/06/2021 566.00p 570.00p 558.00p 558.00p 27048
15/06/2021 579.00p 586.00p 560.00p 586.00p 52261
14/06/2021 575.00p 579.72p 570.00p 575.00p 39096
11/06/2021 575.00p 575.00p 570.00p 575.00p 6673
10/06/2021 575.00p 577.00p 570.00p 570.00p 175883
09/06/2021 575.00p 578.00p 570.00p 570.00p 13175
08/06/2021 572.00p 580.00p 570.00p 576.00p 196396
07/06/2021 572.00p 573.00p 571.00p 572.00p 244749
04/06/2021 572.00p 576.00p 566.00p 576.00p 29418
03/06/2021 572.00p 576.00p 564.00p 576.00p 18591
02/06/2021 572.00p 580.00p 567.00p 572.00p 144134
01/06/2021 572.00p 579.16p 564.40p 572.00p 17596
31/05/2021 572.00p 580.00p 564.00p 572.00p 69798
28/05/2021 572.00p 580.00p 564.00p 572.00p 69798
27/05/2021 573.00p 580.00p 560.00p 560.00p 113879
26/05/2021 573.00p 575.25p 566.00p 566.00p 18537
25/05/2021 573.00p 580.00p 566.00p 574.00p 39972
24/05/2021 576.00p 580.00p 573.00p 573.00p 125769
21/05/2021 576.00p 580.00p 572.00p 576.00p 72410
20/05/2021 568.00p 578.00p 565.60p 572.00p 677959
19/05/2021 569.00p 577.00p 562.00p 568.00p 89088
18/05/2021 565.00p 571.72p 560.00p 569.00p 29637
17/05/2021 569.00p 575.00p 560.00p 563.00p 40392
14/05/2021 569.00p 577.00p 566.00p 569.00p 221275
13/05/2021 569.00p 575.00p 560.00p 578.00p 19912
12/05/2021 569.00p 575.66p 560.00p 570.00p 40953
11/05/2021 573.00p 580.00p 560.00p 568.00p 32714
10/05/2021 575.00p 584.00p 566.00p 584.00p 22605
07/05/2021 575.00p 582.00p 566.00p 575.00p 12267
06/05/2021 582.00p 586.00p 566.00p 578.00p 357193
05/05/2021 593.00p 600.00p 576.00p 576.00p 38578
04/05/2021 597.00p 604.00p 586.00p 593.00p 17722
03/05/2021 597.00p 604.00p 590.00p 604.00p 35150
30/04/2021 597.00p 604.00p 590.00p 604.00p 35150
29/04/2021 603.00p 610.00p 590.00p 597.00p 26515
28/04/2021 605.00p 610.00p 600.00p 606.00p 43248
27/04/2021 609.00p 610.00p 600.00p 605.00p 186509
26/04/2021 609.00p 610.80p 603.00p 610.00p 18110
23/04/2021 608.00p 618.00p 601.60p 609.00p 336301
22/04/2021 612.00p 616.00p 600.80p 614.00p 39976
21/04/2021 613.00p 617.00p 604.00p 614.00p 80134
20/04/2021 625.00p 625.00p 604.11p 614.00p 89857
19/04/2021 604.00p 622.00p 604.00p 616.00p 69614
16/04/2021 598.00p 610.00p 597.60p 610.00p 29430
15/04/2021 602.00p 610.00p 596.00p 600.00p 77053
14/04/2021 585.00p 620.00p 585.00p 620.00p 165031
13/04/2021 585.00p 594.00p 576.00p 592.00p 37197
12/04/2021 581.00p 589.50p 580.00p 585.00p 48810
09/04/2021 581.00p 589.10p 575.00p 582.00p 43863
08/04/2021 585.00p 622.00p 572.00p 622.00p 475761
07/04/2021 585.00p 604.00p 576.00p 604.00p 15472
06/04/2021 589.00p 591.70p 580.00p 587.00p 40888
05/04/2021 589.00p 598.00p 580.00p 598.00p 25832
02/04/2021 589.00p 598.00p 580.00p 598.00p 25832
01/04/2021 589.00p 598.00p 580.00p 598.00p 17655
31/03/2021 585.00p 593.95p 577.80p 590.00p 46864
30/03/2021 585.00p 594.00p 577.80p 594.00p 14257
29/03/2021 585.00p 593.55p 576.00p 585.00p 47309
26/03/2021 597.00p 598.40p 580.00p 592.00p 36012
25/03/2021 598.00p 605.60p 590.00p 597.00p 19202
24/03/2021 598.00p 606.00p 590.00p 598.00p 708593
23/03/2021 590.00p 600.00p 582.32p 598.00p 89102
22/03/2021 586.00p 594.00p 578.00p 586.00p 42756
19/03/2021 586.00p 593.68p 578.40p 588.00p 351462
18/03/2021 585.00p 593.68p 580.00p 586.00p 11815
17/03/2021 585.00p 592.00p 580.00p 592.00p 187017
16/03/2021 576.00p 590.00p 573.61p 584.00p 68685
15/03/2021 572.00p 582.00p 564.00p 576.00p 30460
12/03/2021 552.00p 580.00p 552.00p 572.00p 29922
11/03/2021 527.00p 554.00p 525.60p 552.00p 213902
10/03/2021 520.00p 527.60p 514.00p 524.00p 21068
09/03/2021 520.00p 528.00p 516.00p 528.00p 46063
08/03/2021 520.00p 528.00p 515.00p 524.00p 299451
05/03/2021 508.00p 522.00p 500.00p 522.00p 63040
04/03/2021 508.00p 516.00p 502.00p 508.00p 14478
03/03/2021 497.00p 516.00p 497.00p 516.00p 56891
02/03/2021 492.00p 500.00p 486.00p 500.00p 432424
01/03/2021 492.00p 500.00p 484.00p 498.00p 36984
26/02/2021 480.00p 500.00p 480.00p 496.00p 73191
25/02/2021 480.00p 488.00p 472.00p 480.00p 245659
24/02/2021 498.00p 506.00p 472.00p 482.00p 109374
23/02/2021 502.00p 509.60p 494.00p 498.00p 393861
22/02/2021 502.00p 510.00p 494.00p 497.00p 31190
19/02/2021 492.00p 506.00p 490.00p 499.00p 206659
18/02/2021 492.00p 496.80p 484.00p 490.00p 36163
17/02/2021 490.00p 500.00p 485.00p 500.00p 32179
16/02/2021 493.00p 495.85p 480.00p 490.00p 45369
15/02/2021 518.00p 518.00p 490.00p 493.00p 105990
12/02/2021 521.00p 528.00p 500.00p 500.00p 19655
11/02/2021 521.00p 526.00p 515.00p 518.00p 45859
10/02/2021 521.00p 528.00p 514.28p 520.00p 67782
09/02/2021 520.00p 528.00p 514.00p 522.00p 389502
08/02/2021 520.00p 527.00p 512.00p 520.00p 19465
05/02/2021 520.00p 528.00p 512.32p 528.00p 158151
04/02/2021 504.00p 528.00p 504.00p 520.00p 55544
03/02/2021 492.00p 510.00p 486.00p 510.00p 100902
02/02/2021 508.00p 510.00p 486.63p 498.00p 503794
01/02/2021 515.00p 520.00p 508.00p 509.00p 62055
29/01/2021 519.00p 520.00p 505.00p 520.00p 62666
28/01/2021 519.00p 520.00p 514.00p 516.00p 86686
27/01/2021 515.00p 522.00p 510.00p 519.00p 67007
26/01/2021 519.00p 520.00p 510.00p 510.00p 1864938
25/01/2021 534.00p 548.00p 514.00p 514.00p 67340
22/01/2021 528.00p 528.00p 509.34p 524.00p 554011
21/01/2021 530.00p 531.00p 522.00p 522.00p 316870
20/01/2021 530.00p 537.68p 522.00p 528.00p 53231
19/01/2021 538.00p 546.00p 526.00p 526.00p 25479
18/01/2021 546.00p 546.00p 530.00p 538.00p 9595
15/01/2021 548.00p 552.00p 540.00p 548.00p 102111
14/01/2021 569.00p 575.00p 547.00p 548.00p 49041
13/01/2021 574.00p 576.00p 564.00p 569.00p 317600
12/01/2021 583.00p 590.00p 562.00p 562.00p 371375
11/01/2021 595.00p 598.00p 576.00p 584.00p 43088
08/01/2021 610.00p 612.29p 590.00p 596.00p 58481
07/01/2021 597.00p 614.00p 596.08p 610.00p 170829
06/01/2021 612.00p 612.00p 594.55p 610.00p 104595
05/01/2021 622.00p 630.00p 604.00p 612.00p 14146
04/01/2021 622.00p 630.00p 614.00p 622.00p 7362
01/01/2021 627.00p 646.00p 614.00p 646.00p 36177
31/12/2020 627.00p 646.00p 614.00p 646.00p 36177
30/12/2020 640.00p 646.00p 620.00p 622.00p 714936
29/12/2020 598.00p 653.00p 594.00p 640.00p 77791
28/12/2020 588.00p 605.84p 584.32p 598.00p 15935
25/12/2020 588.00p 605.84p 584.32p 598.00p 15935
24/12/2020 588.00p 605.84p 584.32p 598.00p 15935
23/12/2020 583.00p 596.00p 576.00p 588.00p 37794
22/12/2020 584.00p 592.00p 576.00p 583.00p 178138

*Close Price adjusted for both dividends and splits