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
30/11/2020 588.00p 620.00p 580.00p 620.00p 320476
27/11/2020 580.00p 596.00p 572.00p 592.00p 158375
26/11/2020 561.00p 588.00p 554.00p 580.00p 475986
25/11/2020 581.00p 585.80p 554.00p 568.00p 313470
24/11/2020 568.00p 586.80p 568.00p 584.00p 1218812
23/11/2020 523.00p 540.00p 518.00p 533.00p 59453
20/11/2020 525.00p 530.00p 518.00p 522.00p 53667
19/11/2020 507.00p 524.00p 507.00p 522.00p 68914
18/11/2020 490.00p 518.00p 487.60p 510.00p 48975
17/11/2020 478.00p 496.00p 476.00p 488.00p 40942
16/11/2020 478.00p 485.00p 471.55p 478.00p 28256
13/11/2020 482.00p 486.00p 470.00p 478.00p 20413
12/11/2020 478.00p 496.00p 468.00p 468.00p 53715
10/11/2020 442.00p 455.00p 440.00p 450.00p 1689075
09/11/2020 408.00p 445.00p 408.00p 442.00p 50547
06/11/2020 408.00p 416.00p 400.32p 408.00p 20164
05/11/2020 394.00p 411.20p 390.00p 408.00p 562079
04/11/2020 408.00p 408.00p 390.00p 399.00p 51600
03/11/2020 402.50p 415.00p 398.00p 408.00p 55962
02/11/2020 421.00p 421.00p 395.00p 397.00p 76161
30/10/2020 421.00p 436.00p 420.00p 436.00p 60176
29/10/2020 428.50p 433.00p 416.50p 424.00p 48934
28/10/2020 442.50p 442.50p 422.00p 428.50p 15884
27/10/2020 442.50p 445.00p 440.00p 442.50p 44379
26/10/2020 462.50p 465.00p 439.00p 439.00p 60505
23/10/2020 463.00p 470.00p 455.00p 468.00p 60207
22/10/2020 463.00p 470.00p 455.32p 460.00p 356353
21/10/2020 463.00p 471.00p 455.32p 462.00p 33380
20/10/2020 463.00p 471.00p 457.00p 457.00p 55637
19/10/2020 437.50p 471.00p 437.50p 460.00p 322782
16/10/2020 418.50p 422.00p 411.00p 416.00p 220734
15/10/2020 426.00p 427.00p 420.00p 420.00p 54009
14/10/2020 430.00p 438.00p 422.00p 430.00p 203640
13/10/2020 437.50p 437.50p 422.00p 430.00p 20441
12/10/2020 437.50p 445.00p 430.30p 437.50p 28640
09/10/2020 423.00p 444.00p 423.00p 437.50p 57553
08/10/2020 418.50p 426.00p 416.35p 425.00p 17951
07/10/2020 418.50p 420.00p 415.00p 415.00p 92058
06/10/2020 418.50p 422.00p 413.00p 416.00p 74896
05/10/2020 417.50p 422.00p 415.00p 418.50p 17208
02/10/2020 417.50p 418.00p 415.00p 417.50p 18793
01/10/2020 420.00p 422.00p 405.00p 417.50p 25546
30/09/2020 424.00p 425.00p 420.00p 424.00p 48458
29/09/2020 425.00p 440.00p 420.00p 440.00p 45286
28/09/2020 424.00p 429.00p 420.00p 428.00p 48866
25/09/2020 422.50p 430.00p 415.00p 428.00p 1020815
24/09/2020 420.00p 429.00p 415.00p 422.50p 64761
23/09/2020 422.50p 425.00p 415.00p 420.00p 15637
22/09/2020 422.50p 422.50p 415.00p 422.50p 78348
21/09/2020 445.00p 445.00p 415.00p 422.50p 243346
18/09/2020 430.00p 440.00p 425.00p 434.00p 218542
17/09/2020 448.00p 450.00p 422.50p 425.00p 173696
16/09/2020 466.00p 470.00p 445.00p 452.50p 53788
15/09/2020 474.00p 474.50p 466.00p 470.00p 106107
14/09/2020 472.00p 474.00p 466.00p 474.00p 50173
11/09/2020 466.00p 478.00p 463.60p 472.00p 85731
10/09/2020 466.00p 469.84p 462.50p 466.00p 137074
09/09/2020 454.00p 466.00p 452.50p 466.00p 28672
08/09/2020 454.00p 460.00p 448.00p 454.00p 125168
07/09/2020 455.00p 459.80p 450.00p 454.00p 20532
04/09/2020 452.00p 460.00p 447.20p 460.00p 39001
03/09/2020 452.00p 460.00p 448.00p 452.00p 19727
02/09/2020 449.00p 460.00p 446.00p 448.00p 55250
01/09/2020 446.00p 454.00p 442.00p 448.00p 139739
31/08/2020 443.00p 456.00p 437.23p 456.00p 24663
28/08/2020 443.00p 456.00p 437.23p 456.00p 27879
27/08/2020 425.00p 450.00p 422.00p 443.00p 79382
26/08/2020 396.00p 428.00p 395.70p 422.00p 162507
25/08/2020 413.00p 420.00p 394.00p 400.00p 177054
24/08/2020 439.00p 444.00p 410.00p 410.00p 355027
21/08/2020 462.50p 462.50p 434.12p 451.00p 148357
20/08/2020 465.00p 466.35p 455.00p 462.50p 635334
19/08/2020 459.50p 468.50p 453.00p 465.00p 6246832
17/08/2020 505.00p 507.00p 490.00p 497.00p 19973
14/08/2020 515.00p 515.00p 500.00p 505.00p 14867
13/08/2020 517.00p 520.00p 510.20p 515.00p 77399
12/08/2020 515.00p 516.00p 510.20p 515.00p 36792
11/08/2020 525.00p 525.00p 515.00p 515.00p 66101
10/08/2020 519.00p 530.00p 517.50p 525.00p 262824
07/08/2020 520.00p 527.68p 517.50p 519.00p 22362
06/08/2020 520.00p 528.00p 514.00p 516.00p 61416
05/08/2020 520.00p 526.00p 512.00p 516.00p 62019
04/08/2020 520.00p 526.00p 512.00p 514.00p 11147
03/08/2020 525.00p 525.00p 513.60p 524.00p 35270
31/07/2020 521.00p 526.00p 517.00p 524.00p 47169
30/07/2020 523.00p 526.00p 516.00p 520.00p 44278
29/07/2020 523.00p 530.00p 516.28p 523.00p 389430
28/07/2020 502.00p 524.82p 502.00p 520.00p 239219
27/07/2020 503.00p 510.00p 496.00p 503.00p 73358
24/07/2020 503.00p 509.72p 498.00p 503.00p 8539
23/07/2020 503.00p 515.00p 498.00p 510.00p 11684
22/07/2020 503.00p 507.20p 500.15p 503.00p 13542
21/07/2020 505.00p 510.00p 496.66p 503.00p 67768
20/07/2020 497.00p 504.00p 491.00p 504.00p 24342
17/07/2020 493.00p 504.00p 480.00p 498.00p 91173
16/07/2020 488.00p 495.00p 484.00p 495.00p 58163
15/07/2020 488.00p 495.00p 480.00p 490.00p 21912
14/07/2020 490.00p 495.68p 480.00p 488.00p 251315
13/07/2020 494.00p 494.95p 486.00p 494.00p 17665
10/07/2020 496.00p 496.00p 488.00p 494.00p 30044
09/07/2020 494.00p 500.00p 490.00p 496.00p 69334
08/07/2020 494.00p 498.00p 491.00p 494.00p 6802
07/07/2020 494.00p 498.00p 490.00p 494.00p 59775
06/07/2020 490.00p 498.00p 486.80p 494.00p 44175
03/07/2020 488.00p 495.00p 480.00p 488.00p 38098
02/07/2020 485.00p 496.00p 480.00p 480.00p 52940
01/07/2020 510.00p 510.00p 480.00p 485.00p 150481
30/06/2020 528.00p 529.72p 502.00p 504.00p 46368
29/06/2020 532.00p 539.68p 527.00p 532.00p 249382
26/06/2020 525.00p 540.00p 520.00p 532.00p 41397
25/06/2020 542.00p 542.00p 520.00p 525.00p 65756
24/06/2020 542.00p 542.00p 534.00p 542.00p 34550
23/06/2020 542.00p 547.25p 534.00p 534.00p 10414
22/06/2020 542.00p 547.00p 534.32p 542.00p 32026
19/06/2020 542.00p 550.00p 534.00p 542.00p 12039
18/06/2020 542.00p 549.68p 535.55p 540.00p 18053
17/06/2020 540.00p 546.94p 535.00p 540.00p 55880
16/06/2020 543.00p 545.88p 534.24p 540.00p 158910
15/06/2020 558.00p 558.00p 540.00p 543.00p 609430
12/06/2020 582.00p 582.00p 556.00p 564.00p 45163
11/06/2020 586.00p 590.00p 576.00p 582.00p 7624
10/06/2020 586.00p 593.50p 578.00p 586.00p 26484
09/06/2020 586.00p 594.00p 580.50p 586.00p 5654
08/06/2020 587.00p 594.00p 580.00p 586.00p 36140
05/06/2020 582.00p 594.00p 582.00p 587.00p 95300
04/06/2020 576.00p 590.00p 570.00p 584.00p 89051
03/06/2020 586.00p 590.00p 572.00p 576.00p 43827
02/06/2020 562.00p 588.00p 558.00p 586.00p 64298
29/05/2020 537.00p 578.00p 532.80p 578.00p 141695
28/05/2020 537.00p 543.00p 531.00p 537.00p 92455
27/05/2020 537.00p 540.36p 530.00p 537.00p 77682
26/05/2020 535.00p 541.90p 530.00p 537.00p 11655
25/05/2020 537.00p 552.00p 535.00p 552.00p 13069
22/05/2020 537.00p 552.00p 535.00p 552.00p 13069
21/05/2020 535.00p 537.00p 530.00p 537.00p 6409
20/05/2020 537.00p 540.00p 530.00p 535.00p 26113
19/05/2020 537.00p 541.90p 530.00p 536.00p 207839
18/05/2020 535.00p 544.00p 530.00p 537.00p 61997
15/05/2020 535.00p 539.00p 530.00p 535.00p 350367
14/05/2020 537.00p 543.00p 530.00p 530.00p 49444
13/05/2020 548.00p 548.00p 530.00p 537.00p 268171
12/05/2020 548.00p 551.00p 540.00p 540.00p 23632
11/05/2020 549.00p 556.00p 540.00p 548.00p 16875
08/05/2020 531.00p 553.00p 531.00p 546.00p 63608
07/05/2020 531.00p 553.00p 531.00p 546.00p 63608
06/05/2020 530.00p 538.00p 522.00p 536.00p 38369
05/05/2020 530.00p 538.00p 526.80p 530.00p 10802
04/05/2020 530.00p 538.00p 522.32p 530.00p 6727
01/05/2020 528.00p 537.00p 522.32p 530.00p 25481
30/04/2020 545.00p 545.00p 518.00p 526.00p 259807
29/04/2020 553.00p 559.30p 546.00p 552.00p 703259
28/04/2020 559.00p 564.00p 546.00p 553.00p 85561
27/04/2020 538.00p 566.00p 538.00p 556.00p 75686
24/04/2020 536.00p 540.00p 534.50p 536.00p 77644
23/04/2020 536.00p 540.00p 532.00p 536.00p 201406
22/04/2020 530.00p 540.00p 530.00p 536.00p 20254
21/04/2020 519.00p 536.00p 516.20p 530.00p 497782
20/04/2020 546.00p 546.00p 514.00p 519.00p 141043
17/04/2020 546.00p 550.00p 538.00p 538.00p 74193
16/04/2020 546.00p 548.00p 542.16p 546.00p 29415
15/04/2020 553.00p 553.00p 538.80p 544.00p 34830
14/04/2020 561.00p 563.50p 545.00p 555.00p 51757
13/04/2020 535.00p 566.00p 535.00p 558.00p 155461
10/04/2020 535.00p 566.00p 535.00p 558.00p 155461
09/04/2020 535.00p 566.00p 535.00p 558.00p 155461
08/04/2020 518.00p 544.00p 517.50p 544.00p 33572
07/04/2020 506.00p 522.00p 502.40p 522.00p 438281
06/04/2020 499.00p 512.00p 494.00p 510.00p 77792
03/04/2020 499.00p 500.00p 494.00p 497.00p 103202
02/04/2020 498.00p 504.00p 490.00p 497.00p 65016
01/04/2020 507.00p 514.00p 493.20p 514.00p 158837
31/03/2020 490.00p 520.00p 485.20p 520.00p 319455
30/03/2020 499.00p 503.90p 482.65p 490.00p 226092
27/03/2020 508.00p 520.00p 500.00p 500.00p 281700
26/03/2020 450.00p 528.00p 450.00p 508.00p 396907
25/03/2020 376.50p 449.90p 374.40p 445.00p 89036
24/03/2020 361.50p 390.00p 361.50p 390.00p 58398
23/03/2020 387.50p 400.00p 335.00p 355.00p 263960
20/03/2020 306.00p 400.00p 303.60p 390.00p 242325
19/03/2020 306.00p 312.00p 300.00p 305.00p 300974
18/03/2020 352.00p 352.00p 300.00p 306.00p 880093
17/03/2020 475.00p 479.00p 342.81p 359.50p 818636
16/03/2020 652.00p 652.00p 467.00p 470.00p 455378
13/03/2020 669.00p 674.00p 654.00p 658.00p 48645
12/03/2020 720.00p 720.00p 664.00p 664.00p 103621
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

*Close Price adjusted for both dividends and splits