IG Group Holdings (IGG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IG Group Holdings

Date Open High Low Close* Volume
17/09/2015 735.00p 740.00p 735.00p 737.50p 455106
16/09/2015 739.50p 741.14p 733.00p 736.00p 351450
15/09/2015 734.50p 736.00p 723.50p 735.00p 252224
14/09/2015 737.50p 742.50p 731.50p 731.50p 268298
11/09/2015 743.00p 743.00p 733.00p 736.00p 308521
10/09/2015 736.50p 745.00p 730.50p 740.00p 663618
09/09/2015 744.50p 748.50p 738.00p 739.50p 694207
08/09/2015 727.00p 740.00p 727.00p 734.00p 369112
07/09/2015 732.50p 733.00p 721.00p 728.00p 323745
04/09/2015 728.50p 732.50p 724.50p 726.50p 379362
03/09/2015 730.50p 736.50p 727.50p 732.50p 660149
02/09/2015 727.00p 730.50p 712.50p 727.00p 770797
01/09/2015 721.50p 728.00p 715.00p 722.50p 929671
28/08/2015 727.50p 730.88p 716.00p 725.00p 666809
27/08/2015 723.00p 734.50p 717.00p 728.50p 819154
26/08/2015 705.00p 712.63p 700.50p 706.00p 678351
25/08/2015 697.50p 719.00p 694.00p 717.00p 496730
24/08/2015 695.00p 700.50p 678.50p 690.00p 929774
21/08/2015 710.50p 713.50p 706.98p 707.00p 641610
20/08/2015 708.50p 718.50p 707.50p 717.50p 536182
19/08/2015 727.50p 727.50p 712.50p 712.50p 613257
18/08/2015 723.50p 731.50p 723.00p 727.50p 488814
17/08/2015 732.50p 732.50p 720.50p 726.00p 257000
14/08/2015 729.00p 735.50p 726.50p 727.50p 374504
13/08/2015 715.00p 729.50p 714.80p 726.00p 774277
12/08/2015 706.50p 711.50p 698.00p 711.50p 668201
11/08/2015 718.50p 718.50p 708.50p 713.50p 670301
10/08/2015 727.00p 727.00p 706.57p 721.00p 940979
07/08/2015 733.50p 733.50p 722.00p 723.50p 860138
06/08/2015 741.00p 744.50p 731.50p 734.50p 1183779
05/08/2015 749.50p 751.00p 742.00p 744.00p 521674
04/08/2015 753.50p 764.00p 752.00p 753.00p 398567
03/08/2015 747.00p 764.10p 745.90p 756.00p 553492
31/07/2015 742.50p 752.50p 740.50p 748.50p 520749
30/07/2015 740.50p 745.50p 733.50p 736.00p 489239
29/07/2015 747.00p 748.64p 739.50p 739.50p 574694
28/07/2015 733.00p 740.50p 729.50p 740.00p 779326
27/07/2015 735.00p 738.50p 728.83p 729.00p 611935
24/07/2015 742.00p 745.00p 735.50p 738.00p 551257
23/07/2015 736.50p 744.00p 735.00p 741.50p 841053
22/07/2015 743.00p 748.50p 724.50p 731.00p 1849183
21/07/2015 789.00p 789.00p 743.00p 752.00p 1682765
20/07/2015 808.00p 813.50p 800.50p 807.00p 533773
17/07/2015 802.50p 806.50p 799.00p 804.50p 372167
16/07/2015 794.00p 804.00p 792.50p 802.50p 489962
15/07/2015 781.50p 789.00p 778.00p 789.00p 403588
14/07/2015 784.50p 785.00p 774.00p 780.50p 548826
13/07/2015 787.00p 792.00p 782.50p 785.00p 654498
10/07/2015 776.50p 783.00p 773.00p 783.00p 511012
09/07/2015 757.00p 771.50p 757.00p 766.00p 452623
08/07/2015 749.50p 756.50p 746.00p 756.00p 539174
07/07/2015 752.50p 754.50p 746.50p 749.00p 460417
06/07/2015 751.00p 751.00p 743.82p 748.00p 336696
03/07/2015 754.50p 758.00p 748.50p 755.00p 460678
02/07/2015 756.00p 760.00p 750.00p 752.00p 409026
01/07/2015 754.00p 758.00p 749.00p 757.00p 569395
30/06/2015 742.00p 752.00p 734.00p 746.50p 838804
29/06/2015 738.00p 755.50p 735.50p 743.00p 578277
26/06/2015 757.50p 761.00p 753.00p 756.00p 446750
25/06/2015 756.50p 760.00p 751.00p 757.50p 507666
24/06/2015 760.00p 760.00p 751.50p 755.50p 230219
23/06/2015 761.00p 765.00p 757.00p 760.00p 297197
22/06/2015 762.00p 764.42p 749.50p 757.50p 423547
19/06/2015 752.00p 754.50p 741.00p 750.50p 1365572
18/06/2015 746.00p 749.50p 737.50p 749.50p 516749
17/06/2015 758.50p 758.50p 745.40p 746.00p 630029
16/06/2015 755.50p 756.00p 741.50p 755.00p 593422
15/06/2015 758.00p 764.00p 753.00p 753.00p 549585
12/06/2015 767.50p 771.00p 760.00p 764.00p 509991
11/06/2015 768.50p 779.50p 766.00p 771.00p 325946
10/06/2015 757.50p 770.00p 757.00p 768.00p 892540
09/06/2015 762.50p 768.50p 759.00p 760.50p 483468
08/06/2015 765.00p 774.50p 764.00p 767.00p 543223
05/06/2015 785.00p 785.00p 766.00p 767.50p 696995
04/06/2015 785.00p 791.50p 784.50p 787.00p 2920222
03/06/2015 791.00p 793.00p 788.00p 790.00p 367104
02/06/2015 795.50p 797.20p 786.50p 788.50p 463464
01/06/2015 787.00p 795.50p 779.50p 791.50p 1532212
29/05/2015 786.50p 792.00p 779.30p 781.50p 644184
28/05/2015 780.50p 787.00p 779.50p 784.00p 535164
27/05/2015 780.00p 791.00p 780.00p 787.00p 741522
26/05/2015 795.00p 795.00p 781.00p 782.50p 432339
22/05/2015 788.00p 801.00p 786.50p 794.50p 688093
21/05/2015 772.00p 786.00p 766.50p 786.00p 672513
20/05/2015 770.50p 782.00p 770.50p 777.00p 627600
19/05/2015 773.00p 774.50p 768.00p 774.00p 532755
18/05/2015 757.00p 772.00p 755.50p 770.00p 596486
15/05/2015 760.50p 767.50p 759.00p 760.00p 475914
14/05/2015 747.50p 763.50p 747.50p 761.50p 324797
13/05/2015 757.50p 760.58p 752.00p 754.50p 429355
12/05/2015 756.50p 761.00p 743.00p 752.50p 666574
11/05/2015 774.00p 774.00p 758.00p 762.00p 415576
08/05/2015 756.50p 790.50p 749.81p 770.00p 1747080
07/05/2015 735.50p 741.50p 721.00p 737.50p 726393
06/05/2015 725.50p 739.00p 725.50p 736.50p 713634
05/05/2015 737.00p 743.00p 728.20p 729.50p 939880
01/05/2015 737.50p 740.00p 729.00p 739.00p 344790
30/04/2015 739.50p 740.00p 730.50p 737.00p 618824
29/04/2015 739.00p 741.00p 729.00p 734.50p 537087
28/04/2015 744.00p 754.50p 728.00p 738.00p 484277
27/04/2015 730.00p 746.50p 725.00p 743.50p 720076
24/04/2015 730.00p 735.00p 722.50p 732.50p 559122
23/04/2015 735.00p 739.00p 726.00p 726.50p 578987
22/04/2015 737.00p 740.00p 723.00p 734.00p 627858
21/04/2015 728.50p 737.50p 727.00p 733.00p 1080120
20/04/2015 719.00p 725.00p 714.50p 724.50p 520913
17/04/2015 721.50p 724.00p 712.00p 715.50p 475891
16/04/2015 723.00p 723.66p 711.00p 722.00p 831434
15/04/2015 728.00p 728.00p 715.30p 720.00p 711880
14/04/2015 729.50p 729.50p 719.00p 723.50p 885619
13/04/2015 730.00p 730.00p 722.04p 727.50p 626988
10/04/2015 729.00p 730.00p 722.50p 729.00p 478778
09/04/2015 725.00p 728.50p 720.50p 726.50p 399973
08/04/2015 721.00p 726.00p 717.50p 722.00p 438219
07/04/2015 727.50p 727.50p 719.50p 720.00p 471107
02/04/2015 710.00p 720.50p 709.10p 719.00p 540285
01/04/2015 706.00p 715.00p 704.50p 707.00p 550920
31/03/2015 721.00p 729.00p 706.00p 709.00p 1044564
30/03/2015 718.00p 727.50p 717.50p 719.50p 582782
27/03/2015 725.00p 733.50p 714.50p 717.00p 514171
26/03/2015 730.50p 731.64p 722.50p 727.50p 795371
25/03/2015 742.50p 745.00p 730.50p 733.00p 458116
24/03/2015 746.00p 753.00p 741.50p 745.00p 384869
23/03/2015 751.00p 751.30p 741.00p 746.50p 1576873
20/03/2015 746.50p 758.50p 746.50p 749.00p 1316378
19/03/2015 751.00p 757.00p 746.00p 747.50p 492658
18/03/2015 734.00p 752.00p 728.86p 750.00p 867673
17/03/2015 738.50p 738.50p 727.00p 731.50p 912655
16/03/2015 737.00p 749.00p 727.60p 741.00p 481384
13/03/2015 730.00p 732.50p 726.00p 731.50p 225280
12/03/2015 731.50p 736.50p 719.00p 726.00p 679555
11/03/2015 716.50p 730.50p 711.50p 722.50p 439558
10/03/2015 722.50p 737.50p 716.00p 716.50p 541878
09/03/2015 733.00p 734.00p 724.00p 728.50p 333747
06/03/2015 746.50p 747.00p 719.50p 730.50p 627315
05/03/2015 738.00p 746.00p 735.00p 745.00p 599373
04/03/2015 726.00p 735.00p 726.00p 734.00p 379857
03/03/2015 738.00p 740.50p 725.50p 729.50p 564195
02/03/2015 729.50p 739.00p 729.50p 734.50p 590680
27/02/2015 728.50p 732.00p 724.00p 731.00p 529798
26/02/2015 732.00p 733.00p 719.74p 726.00p 544126
25/02/2015 724.50p 731.00p 724.50p 729.50p 363861
24/02/2015 728.00p 730.54p 720.50p 729.00p 399993
23/02/2015 718.00p 726.50p 717.00p 726.50p 609036
20/02/2015 713.00p 717.50p 708.00p 716.00p 334258
19/02/2015 712.50p 717.00p 708.00p 710.50p 352541
18/02/2015 704.00p 714.50p 703.00p 712.00p 633996
17/02/2015 708.50p 709.00p 690.50p 698.00p 543109
16/02/2015 712.50p 712.50p 698.50p 704.50p 339418
13/02/2015 710.00p 718.50p 705.50p 710.00p 489533
12/02/2015 707.50p 713.00p 701.95p 713.00p 499447
11/02/2015 701.00p 708.50p 701.00p 706.00p 424698
10/02/2015 699.00p 710.50p 699.00p 704.50p 405102
09/02/2015 706.00p 706.00p 695.50p 702.00p 641085
06/02/2015 710.00p 716.00p 703.00p 705.50p 534649
05/02/2015 716.00p 720.50p 704.00p 710.50p 600278
04/02/2015 711.50p 718.50p 707.50p 718.50p 739243
03/02/2015 717.00p 718.50p 707.00p 710.00p 934603
02/02/2015 726.50p 729.50p 711.00p 716.50p 1004323
30/01/2015 731.50p 736.50p 720.00p 722.00p 1145502
29/01/2015 743.00p 750.00p 720.00p 725.00p 1325877
28/01/2015 755.00p 757.00p 749.00p 757.00p 1325052
27/01/2015 754.00p 757.50p 751.00p 757.00p 802579
26/01/2015 743.50p 758.00p 736.00p 757.00p 626211
23/01/2015 746.50p 757.50p 745.50p 748.00p 692789
22/01/2015 737.00p 748.50p 727.50p 744.50p 1107532
21/01/2015 719.50p 751.50p 718.58p 737.50p 2100225
20/01/2015 724.00p 752.50p 711.00p 730.50p 2308496
19/01/2015 703.50p 718.00p 700.00p 717.00p 1046085
16/01/2015 704.50p 716.00p 697.50p 705.00p 1795558
15/01/2015 746.50p 746.50p 691.50p 709.50p 2316191
14/01/2015 742.50p 748.00p 737.50p 742.00p 607540
13/01/2015 729.00p 752.00p 729.00p 750.50p 1053540
12/01/2015 756.50p 767.28p 724.50p 729.00p 1138574
09/01/2015 737.50p 769.00p 735.88p 760.50p 1729138
08/01/2015 720.00p 740.00p 720.00p 739.50p 461391
07/01/2015 705.00p 715.50p 700.99p 713.00p 1412903
06/01/2015 715.50p 715.50p 705.50p 706.50p 863010
05/01/2015 721.00p 728.50p 712.00p 713.00p 631870
02/01/2015 721.00p 723.00p 712.00p 718.00p 265041
31/12/2014 716.00p 721.00p 714.50p 719.00p 85144
30/12/2014 719.00p 719.00p 707.50p 713.50p 138434
29/12/2014 724.50p 724.50p 713.50p 714.50p 350685
24/12/2014 714.50p 718.50p 712.00p 715.50p 93075
23/12/2014 708.00p 716.50p 703.50p 714.00p 325193
22/12/2014 694.00p 709.00p 687.76p 709.00p 666518
19/12/2014 678.50p 699.00p 678.50p 690.50p 1275560
18/12/2014 685.50p 685.50p 676.50p 677.00p 1286671
17/12/2014 675.50p 681.50p 671.05p 678.00p 533229
16/12/2014 654.00p 679.00p 654.00p 679.00p 870843
15/12/2014 657.50p 661.50p 654.00p 654.50p 667282
12/12/2014 676.00p 676.00p 659.50p 659.50p 386947
11/12/2014 676.00p 677.50p 664.50p 674.00p 327809
10/12/2014 665.50p 683.50p 664.00p 675.50p 621820
09/12/2014 669.00p 670.50p 660.50p 660.50p 543135
08/12/2014 663.50p 671.00p 659.50p 669.00p 322256
05/12/2014 664.00p 670.50p 663.50p 666.50p 544516
04/12/2014 665.50p 672.50p 662.00p 662.50p 598403
03/12/2014 675.00p 675.50p 662.50p 665.00p 917226
02/12/2014 675.50p 684.00p 674.50p 679.00p 359099

*Close Price adjusted for both dividends and splits