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
11/03/2020 714.00p 730.00p 714.00p 728.00p 177676
10/03/2020 705.00p 720.00p 702.35p 720.00p 76632
09/03/2020 737.00p 737.00p 700.00p 705.00p 42763
06/03/2020 755.00p 755.00p 742.00p 746.00p 223963
05/03/2020 763.00p 763.95p 748.00p 752.00p 68758
04/03/2020 748.00p 766.00p 742.00p 760.00p 535421
03/03/2020 743.00p 754.00p 742.00p 746.00p 103635
02/03/2020 729.00p 744.00p 729.00p 742.00p 103924
28/02/2020 706.00p 730.00p 694.00p 730.00p 213383
27/02/2020 707.00p 712.00p 702.00p 709.00p 97421
26/02/2020 727.00p 727.00p 709.00p 716.00p 1849640
25/02/2020 724.00p 729.94p 723.00p 728.00p 2478012
24/02/2020 724.00p 727.12p 720.00p 724.00p 227675
21/02/2020 722.00p 728.00p 720.00p 724.00p 109326
20/02/2020 718.00p 732.00p 718.00p 732.00p 143424
19/02/2020 714.00p 720.00p 712.04p 720.00p 219772
18/02/2020 714.00p 718.00p 710.00p 710.00p 92739
17/02/2020 716.00p 718.00p 706.00p 710.00p 636808
14/02/2020 720.00p 726.00p 704.00p 704.00p 407782
13/02/2020 727.00p 728.00p 716.00p 722.00p 278983
12/02/2020 745.00p 745.00p 724.00p 726.00p 479461
11/02/2020 754.00p 758.00p 740.00p 745.00p 101060
10/02/2020 764.00p 764.00p 750.00p 755.00p 80951
07/02/2020 765.00p 766.00p 760.00p 764.00p 166184
06/02/2020 766.00p 769.00p 762.00p 766.00p 122267
05/02/2020 766.00p 770.00p 763.00p 768.00p 101734
04/02/2020 778.00p 779.00p 762.00p 766.00p 280424
03/02/2020 776.00p 783.90p 772.00p 774.00p 184777
31/01/2020 766.00p 798.00p 764.00p 798.00p 346953
30/01/2020 757.00p 770.00p 756.04p 766.00p 364276
29/01/2020 756.00p 760.00p 754.00p 757.00p 33497
28/01/2020 752.00p 760.00p 750.06p 756.00p 32356
27/01/2020 753.00p 754.88p 750.00p 752.00p 236685
24/01/2020 753.00p 756.00p 751.80p 756.00p 30352
23/01/2020 758.00p 760.00p 750.00p 753.00p 171074
22/01/2020 742.00p 763.60p 741.26p 760.00p 435448
21/01/2020 698.00p 744.00p 698.00p 742.00p 888033
20/01/2020 690.00p 692.00p 686.06p 689.00p 14182
17/01/2020 689.00p 710.00p 684.00p 710.00p 31823
16/01/2020 689.00p 692.00p 684.00p 689.00p 6858
15/01/2020 695.00p 696.00p 687.00p 689.00p 38367
14/01/2020 697.00p 700.00p 692.50p 694.00p 30665
13/01/2020 698.00p 701.60p 694.00p 700.00p 28873
10/01/2020 702.00p 703.00p 694.00p 694.00p 23129
09/01/2020 704.00p 710.00p 700.00p 710.00p 17903
08/01/2020 702.00p 706.00p 698.00p 703.00p 28356
07/01/2020 704.00p 707.92p 697.08p 702.00p 23991
06/01/2020 710.00p 712.00p 701.60p 708.00p 16778
03/01/2020 710.00p 712.00p 710.00p 710.00p 20743
02/01/2020 712.00p 714.74p 706.00p 710.00p 23687
01/01/2020 717.00p 717.00p 712.00p 712.00p 11595
31/12/2019 717.00p 717.00p 712.00p 712.00p 28814
30/12/2019 714.00p 722.00p 714.00p 722.00p 243353
27/12/2019 711.00p 716.00p 710.00p 714.00p 116797
26/12/2019 709.00p 712.00p 707.25p 711.00p 46707
25/12/2019 709.00p 712.00p 707.25p 711.00p 46707
24/12/2019 709.00p 712.00p 707.25p 711.00p 46707
23/12/2019 703.00p 711.94p 700.06p 708.00p 39042
20/12/2019 702.00p 706.00p 700.04p 704.00p 37047
19/12/2019 698.00p 704.00p 696.00p 702.00p 162208
18/12/2019 697.00p 700.00p 695.00p 700.00p 23536
17/12/2019 697.00p 700.00p 696.15p 697.00p 32772
16/12/2019 698.00p 701.68p 694.04p 700.00p 153192
13/12/2019 679.00p 700.00p 679.00p 698.00p 242651
12/12/2019 662.00p 682.80p 662.00p 680.00p 73110
11/12/2019 656.00p 663.60p 655.49p 662.00p 170036
10/12/2019 653.00p 659.00p 652.00p 656.00p 26580
09/12/2019 656.00p 658.00p 651.76p 653.00p 116554
06/12/2019 656.00p 658.00p 656.00p 656.00p 90935
05/12/2019 657.00p 660.00p 655.60p 656.00p 159574
04/12/2019 659.00p 660.00p 658.50p 660.00p 137929
03/12/2019 659.00p 660.00p 659.00p 659.00p 29535
02/12/2019 658.00p 662.00p 658.00p 662.00p 91356
29/11/2019 658.00p 662.00p 656.00p 660.00p 357465
28/11/2019 658.00p 660.00p 656.50p 658.00p 27523
27/11/2019 643.00p 660.18p 643.00p 660.00p 73124
26/11/2019 651.00p 660.00p 634.06p 660.00p 140318
25/11/2019 644.00p 650.00p 644.00p 648.00p 43061
22/11/2019 643.00p 662.00p 643.00p 662.00p 6707
21/11/2019 642.00p 646.00p 638.00p 643.00p 19962
20/11/2019 644.00p 646.00p 638.00p 638.00p 111995
19/11/2019 647.00p 650.00p 642.00p 642.00p 17460
18/11/2019 654.00p 654.75p 646.00p 646.00p 42586
15/11/2019 655.00p 657.94p 652.00p 652.00p 28251
14/11/2019 655.00p 657.00p 653.00p 656.00p 150727
13/11/2019 655.00p 657.70p 652.00p 652.00p 12496
12/11/2019 656.00p 658.00p 653.20p 654.00p 43665
11/11/2019 655.00p 657.94p 653.20p 656.00p 38792
08/11/2019 655.00p 658.00p 647.00p 655.00p 61508
07/11/2019 656.00p 657.00p 654.04p 656.00p 101688
06/11/2019 657.00p 659.70p 654.04p 658.00p 137770
05/11/2019 647.00p 657.00p 647.00p 657.00p 31925
04/11/2019 635.00p 650.00p 635.00p 647.00p 79403
01/11/2019 633.00p 660.00p 628.06p 660.00p 46956
31/10/2019 621.00p 638.00p 621.00p 630.00p 50551
30/10/2019 620.00p 624.00p 619.55p 620.00p 42658
29/10/2019 621.00p 622.50p 618.00p 620.00p 24399
28/10/2019 620.00p 624.00p 618.50p 620.00p 22332
25/10/2019 620.00p 624.00p 616.08p 620.00p 10307
24/10/2019 619.00p 624.00p 616.00p 620.00p 11065
23/10/2019 618.00p 620.00p 614.00p 620.00p 88812
22/10/2019 622.00p 622.00p 616.00p 618.00p 25140
21/10/2019 623.00p 625.00p 620.00p 622.00p 14054
18/10/2019 622.00p 625.20p 620.00p 623.00p 19713
17/10/2019 618.00p 626.00p 616.72p 623.00p 52137
16/10/2019 616.00p 617.84p 614.00p 616.00p 28844
15/10/2019 618.00p 618.00p 614.00p 616.00p 127964
14/10/2019 618.00p 620.00p 616.00p 616.00p 28508
11/10/2019 619.00p 620.00p 617.20p 620.00p 69254
10/10/2019 616.00p 620.00p 608.00p 619.00p 140244
09/10/2019 610.00p 618.00p 610.00p 610.00p 61309
08/10/2019 612.00p 615.94p 606.35p 610.00p 169384
07/10/2019 608.00p 614.00p 606.00p 612.00p 104821
04/10/2019 606.00p 610.00p 602.00p 608.00p 50110
03/10/2019 605.00p 610.00p 600.00p 610.00p 44164
02/10/2019 606.00p 620.00p 604.00p 620.00p 69013
01/10/2019 606.00p 610.00p 602.00p 606.00p 14149
30/09/2019 600.00p 616.00p 600.00p 616.00p 61195
27/09/2019 600.00p 602.00p 598.00p 600.00p 24662
26/09/2019 600.00p 601.00p 598.00p 600.00p 248323
25/09/2019 601.00p 603.25p 598.10p 600.00p 8629
24/09/2019 598.00p 601.00p 596.00p 601.00p 821855
23/09/2019 598.00p 599.80p 596.00p 598.00p 10054
20/09/2019 598.00p 599.80p 596.02p 598.00p 171091
19/09/2019 598.00p 599.84p 596.00p 596.00p 82866
18/09/2019 596.00p 601.00p 596.00p 598.00p 202142
17/09/2019 596.00p 599.00p 593.30p 596.00p 162020
16/09/2019 591.00p 598.40p 591.00p 596.00p 129850
13/09/2019 591.00p 591.98p 590.00p 591.00p 76061
12/09/2019 590.00p 592.00p 588.00p 590.00p 15307
11/09/2019 593.00p 593.00p 588.00p 590.00p 23013
10/09/2019 594.00p 598.00p 588.00p 593.00p 21549
09/09/2019 592.00p 598.00p 589.60p 590.00p 27131
06/09/2019 593.00p 594.00p 588.00p 592.00p 56775
05/09/2019 593.00p 598.00p 588.00p 593.00p 14160
04/09/2019 592.00p 598.00p 588.00p 593.00p 34395
03/09/2019 590.00p 596.00p 588.00p 592.00p 27235
02/09/2019 590.00p 591.00p 588.00p 590.00p 32192
30/08/2019 592.00p 592.00p 586.00p 590.00p 77976
29/08/2019 593.00p 595.00p 590.00p 592.00p 24703
28/08/2019 603.00p 606.00p 590.90p 593.00p 56745
27/08/2019 588.00p 590.00p 582.00p 590.00p 35464
23/08/2019 584.00p 590.00p 583.20p 589.00p 46082
22/08/2019 584.00p 586.00p 582.00p 584.00p 524159
21/08/2019 585.00p 586.00p 582.00p 584.00p 247685
20/08/2019 585.00p 588.00p 582.00p 585.00p 55529
19/08/2019 585.00p 586.00p 582.00p 582.00p 12701
16/08/2019 584.00p 588.00p 582.00p 585.00p 859712
15/08/2019 584.00p 586.00p 580.00p 584.00p 914031
14/08/2019 584.00p 586.00p 582.00p 584.00p 57827
13/08/2019 586.00p 587.60p 582.00p 583.00p 636201
12/08/2019 584.00p 589.60p 580.80p 586.00p 611213
09/08/2019 584.00p 588.00p 580.02p 584.00p 16470
08/08/2019 583.00p 584.00p 582.00p 584.00p 1638369
07/08/2019 583.00p 586.00p 582.07p 583.00p 394637
06/08/2019 582.00p 586.00p 581.00p 583.00p 142278
05/08/2019 586.00p 586.00p 580.00p 582.00p 109806
02/08/2019 587.00p 590.00p 584.00p 587.00p 90496
01/08/2019 593.00p 593.00p 584.00p 587.00p 31477
31/07/2019 594.00p 598.00p 590.00p 592.00p 18352
30/07/2019 586.00p 598.00p 584.00p 594.00p 683487
29/07/2019 586.00p 590.00p 582.00p 586.00p 62858
26/07/2019 586.00p 590.00p 582.00p 586.00p 111146
25/07/2019 586.00p 590.00p 582.00p 586.00p 35898
24/07/2019 586.00p 590.00p 582.10p 586.00p 114961
23/07/2019 587.00p 587.34p 582.10p 586.00p 36972
22/07/2019 586.00p 589.98p 584.00p 587.00p 29107
19/07/2019 587.00p 591.00p 582.00p 586.00p 74282
18/07/2019 588.00p 589.12p 582.00p 587.00p 28152
17/07/2019 589.00p 591.50p 582.00p 588.00p 81663
16/07/2019 589.00p 592.00p 587.25p 591.00p 31030
15/07/2019 588.00p 590.00p 586.00p 589.00p 32816
12/07/2019 588.00p 589.74p 586.00p 588.00p 19317
11/07/2019 583.00p 590.04p 583.00p 588.00p 48626
10/07/2019 577.00p 586.00p 576.25p 583.00p 57998
09/07/2019 581.00p 581.90p 574.00p 577.00p 206678
08/07/2019 588.00p 588.00p 578.00p 581.00p 128902
05/07/2019 590.00p 594.00p 586.00p 590.00p 348004
04/07/2019 597.00p 597.00p 586.00p 590.00p 290409
03/07/2019 597.00p 602.00p 594.00p 597.00p 34659
02/07/2019 606.00p 606.00p 594.00p 597.00p 40632
01/07/2019 610.00p 613.00p 604.00p 606.00p 171029
28/06/2019 613.00p 616.00p 606.00p 606.00p 361050
27/06/2019 614.00p 616.00p 612.00p 613.00p 30960
26/06/2019 614.00p 617.04p 611.00p 614.00p 102629
25/06/2019 618.00p 622.00p 614.00p 614.00p 45479
24/06/2019 617.00p 620.80p 614.00p 618.00p 12223
21/06/2019 618.00p 620.00p 612.02p 620.00p 65310
20/06/2019 618.00p 622.00p 616.00p 620.00p 87065
19/06/2019 617.00p 620.00p 616.00p 618.00p 35044
18/06/2019 612.00p 618.00p 610.20p 617.00p 55698
17/06/2019 613.00p 614.00p 610.00p 612.00p 185522
14/06/2019 616.00p 618.00p 612.00p 613.00p 67654
13/06/2019 608.00p 629.60p 604.00p 617.00p 1423381
12/06/2019 606.00p 610.00p 604.00p 608.00p 181615
11/06/2019 608.00p 619.96p 595.00p 606.00p 533898
10/06/2019 600.00p 611.00p 599.64p 604.00p 99219
07/06/2019 602.00p 602.00p 597.20p 599.00p 35352
06/06/2019 596.00p 610.00p 596.00p 602.00p 74756
05/06/2019 586.00p 598.00p 586.00p 594.00p 57319

*Close Price adjusted for both dividends and splits