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
01/12/2010 495.00p 516.02p 493.90p 512.50p 712481
30/11/2010 490.00p 497.00p 489.10p 491.10p 1029035
29/11/2010 495.40p 497.00p 488.60p 490.50p 595701
26/11/2010 490.20p 494.40p 488.60p 491.40p 471462
25/11/2010 493.10p 494.50p 490.70p 492.20p 411959
24/11/2010 490.60p 495.00p 487.50p 492.00p 625313
23/11/2010 490.30p 495.00p 488.30p 490.90p 820896
22/11/2010 506.00p 506.00p 495.30p 497.40p 540097
19/11/2010 505.00p 507.50p 498.70p 502.00p 856885
18/11/2010 493.50p 508.00p 493.50p 507.00p 698186
17/11/2010 491.40p 495.00p 487.00p 491.50p 667052
16/11/2010 506.50p 509.00p 492.90p 494.10p 464549
15/11/2010 502.50p 509.00p 500.50p 507.50p 474287
12/11/2010 503.50p 505.50p 499.40p 504.50p 398772
11/11/2010 513.50p 516.00p 500.00p 508.00p 1434632
10/11/2010 527.50p 530.50p 511.00p 513.50p 872747
09/11/2010 533.00p 533.00p 527.50p 528.50p 1257794
08/11/2010 538.50p 540.55p 531.00p 533.50p 252296
05/11/2010 538.00p 541.55p 533.00p 537.50p 619925
04/11/2010 530.50p 542.00p 530.50p 539.00p 817333
03/11/2010 530.50p 532.00p 526.00p 529.00p 329330
02/11/2010 528.00p 535.50p 528.00p 531.50p 336488
01/11/2010 535.00p 538.50p 526.50p 530.00p 409555
29/10/2010 522.50p 532.00p 522.50p 528.50p 769436
28/10/2010 530.50p 532.50p 521.00p 525.00p 660260
27/10/2010 535.00p 535.00p 529.50p 530.50p 426929
26/10/2010 549.00p 549.50p 534.50p 536.00p 1528963
25/10/2010 552.00p 557.50p 545.50p 548.00p 1039286
22/10/2010 553.50p 556.00p 549.50p 551.50p 1183118
21/10/2010 539.50p 560.00p 537.50p 553.00p 1263606
20/10/2010 535.00p 542.00p 532.50p 541.50p 1229579
19/10/2010 541.00p 546.50p 538.50p 541.00p 373186
18/10/2010 534.00p 546.53p 534.00p 543.50p 497941
15/10/2010 542.50p 543.00p 529.00p 538.50p 828836
14/10/2010 550.00p 550.00p 541.00p 543.50p 680641
13/10/2010 545.00p 549.00p 541.50p 547.50p 1942639
12/10/2010 542.00p 548.50p 534.88p 546.00p 1304581
11/10/2010 534.00p 546.50p 532.74p 541.50p 632298
08/10/2010 528.50p 537.50p 528.50p 533.00p 613077
07/10/2010 533.00p 537.00p 528.00p 533.00p 791180
06/10/2010 514.50p 531.00p 514.50p 530.50p 1244167
05/10/2010 502.50p 515.50p 501.00p 513.50p 1005274
04/10/2010 495.60p 502.00p 493.80p 500.50p 730169
01/10/2010 502.00p 503.50p 495.00p 497.60p 1077032
30/09/2010 504.50p 505.00p 493.60p 497.20p 1138927
29/09/2010 512.50p 512.50p 505.50p 509.00p 888679
28/09/2010 501.00p 512.00p 496.90p 508.00p 1832061
27/09/2010 502.00p 507.50p 502.00p 503.50p 549936
24/09/2010 496.70p 504.00p 494.00p 501.50p 1435918
23/09/2010 497.60p 500.50p 491.00p 496.70p 705581
22/09/2010 512.00p 512.00p 496.00p 497.30p 2099482
21/09/2010 498.30p 516.50p 498.30p 509.50p 960339
20/09/2010 493.80p 501.50p 488.00p 501.50p 1266715
17/09/2010 498.10p 502.50p 484.90p 489.30p 2951418
16/09/2010 511.00p 511.00p 493.30p 495.80p 1178003
15/09/2010 508.50p 512.00p 502.50p 510.00p 2048619
14/09/2010 514.50p 517.50p 507.50p 509.50p 924456
13/09/2010 495.90p 517.00p 495.90p 512.00p 693857
10/09/2010 502.00p 506.00p 491.60p 500.00p 1051926
09/09/2010 498.00p 505.00p 493.00p 495.00p 2543692
08/09/2010 491.00p 502.50p 487.90p 500.50p 1202998
07/09/2010 507.50p 508.21p 502.00p 504.00p 697884
06/09/2010 516.00p 516.00p 509.00p 510.50p 993709
03/09/2010 515.50p 517.50p 506.00p 511.00p 1705886
02/09/2010 527.00p 529.00p 518.00p 523.00p 792957
01/09/2010 521.50p 532.00p 519.00p 530.00p 823357
31/08/2010 519.50p 525.00p 514.00p 522.00p 821248
27/08/2010 514.00p 528.00p 514.00p 523.00p 2516648
26/08/2010 509.00p 517.00p 509.00p 513.00p 551513
25/08/2010 498.80p 510.00p 498.80p 508.50p 1545906
24/08/2010 500.00p 503.50p 496.00p 501.50p 457229
23/08/2010 500.00p 507.50p 500.00p 504.50p 439460
20/08/2010 500.00p 506.00p 499.10p 500.00p 1053087
19/08/2010 499.20p 510.50p 498.60p 502.00p 853082
18/08/2010 492.70p 504.00p 490.10p 500.50p 1260535
17/08/2010 483.90p 499.20p 483.90p 499.20p 895831
16/08/2010 480.80p 486.30p 478.10p 483.30p 694259
13/08/2010 485.80p 486.30p 478.30p 483.00p 482517
12/08/2010 475.50p 485.90p 467.10p 481.20p 1364266
11/08/2010 479.40p 482.30p 471.90p 478.90p 1286098
10/08/2010 484.90p 493.80p 484.20p 485.80p 699025
09/08/2010 490.10p 491.30p 485.40p 488.70p 368056
06/08/2010 485.60p 498.90p 484.20p 486.60p 550226
05/08/2010 488.90p 494.10p 487.00p 491.10p 1318518
04/08/2010 486.90p 491.60p 485.30p 487.00p 762128
03/08/2010 484.80p 490.00p 483.30p 486.20p 784298
02/08/2010 479.70p 488.30p 478.10p 487.00p 936141
30/07/2010 480.10p 480.70p 470.30p 473.80p 600903
29/07/2010 480.30p 484.30p 478.40p 479.80p 756401
28/07/2010 479.80p 481.40p 474.90p 476.10p 615679
27/07/2010 485.00p 485.00p 474.10p 476.20p 905113
26/07/2010 483.20p 486.80p 476.00p 484.90p 1348290
23/07/2010 472.80p 480.10p 470.70p 478.40p 5284370
22/07/2010 476.20p 478.50p 467.00p 475.50p 1951948
21/07/2010 449.70p 492.20p 449.70p 480.60p 2320523
20/07/2010 471.20p 472.60p 442.80p 443.30p 2051675
19/07/2010 461.20p 477.50p 460.70p 466.60p 1015887
16/07/2010 471.90p 476.20p 461.70p 463.60p 870873
15/07/2010 469.50p 485.30p 468.80p 472.80p 1398514
14/07/2010 480.60p 483.50p 464.30p 469.30p 1757627
13/07/2010 471.50p 484.50p 471.50p 480.30p 810914
12/07/2010 469.40p 477.10p 469.30p 473.70p 583136
09/07/2010 475.10p 475.10p 468.60p 470.30p 500573
08/07/2010 466.00p 473.00p 464.20p 470.00p 2382502
07/07/2010 440.00p 463.50p 438.80p 462.40p 3833778
06/07/2010 425.30p 444.00p 424.90p 442.60p 903116
05/07/2010 425.70p 430.00p 423.20p 425.90p 712554
02/07/2010 426.00p 428.20p 422.50p 426.50p 994201
01/07/2010 418.50p 423.80p 416.10p 421.00p 1550437
30/06/2010 423.60p 425.50p 418.70p 421.00p 654170
29/06/2010 428.80p 429.70p 417.30p 420.00p 1463704
28/06/2010 434.00p 437.00p 428.50p 435.60p 791579
25/06/2010 432.80p 437.50p 429.00p 429.60p 1378522
24/06/2010 441.20p 441.20p 428.70p 430.30p 811160
23/06/2010 442.60p 454.00p 436.50p 439.90p 3947729
22/06/2010 438.80p 444.10p 427.20p 444.10p 1600801
21/06/2010 445.70p 448.10p 439.50p 440.00p 1359303
18/06/2010 447.00p 447.00p 437.90p 438.40p 1802338
17/06/2010 451.50p 451.50p 441.90p 443.70p 1626774
16/06/2010 440.00p 458.20p 440.00p 450.00p 3298495
15/06/2010 431.80p 440.00p 429.50p 438.00p 1830983
14/06/2010 432.20p 435.00p 424.90p 425.20p 1153263
11/06/2010 427.20p 431.40p 423.60p 428.20p 1504972
10/06/2010 425.40p 435.19p 411.00p 422.30p 3400905
09/06/2010 403.10p 446.10p 390.98p 431.80p 6919843
08/06/2010 392.00p 395.40p 387.50p 392.20p 1262220
07/06/2010 392.40p 393.70p 387.60p 393.00p 1527280
04/06/2010 395.30p 399.20p 391.70p 394.90p 1740201
03/06/2010 385.20p 395.70p 385.20p 395.70p 1675555
02/06/2010 374.30p 379.50p 373.40p 379.20p 1721793
01/06/2010 381.40p 382.00p 372.00p 379.60p 1151512
28/05/2010 384.40p 389.70p 289.00p 380.10p 1003947
27/05/2010 370.50p 383.60p 367.80p 383.60p 1031346
26/05/2010 369.10p 376.90p 365.00p 368.80p 1507335
25/05/2010 368.40p 368.40p 358.50p 362.40p 1389786
24/05/2010 384.00p 388.20p 374.00p 376.00p 887525
21/05/2010 380.60p 384.00p 371.20p 381.80p 1090348
20/05/2010 382.60p 387.70p 375.00p 379.90p 1733508
19/05/2010 389.10p 392.60p 377.90p 383.00p 1526310
18/05/2010 401.90p 401.90p 394.60p 395.70p 958244
17/05/2010 397.50p 400.90p 393.70p 395.50p 666744
14/05/2010 405.90p 407.00p 395.80p 397.30p 1052412
13/05/2010 410.00p 411.80p 402.30p 409.80p 1010445
12/05/2010 393.30p 409.70p 390.40p 406.70p 1976329
11/05/2010 390.00p 393.70p 382.80p 392.20p 3153963
10/05/2010 382.70p 404.70p 379.10p 400.00p 1735074
07/05/2010 385.00p 392.00p 364.00p 371.30p 1483555
06/05/2010 391.10p 404.40p 385.60p 392.10p 1284149
05/05/2010 406.80p 406.80p 392.00p 395.90p 1425825
04/05/2010 411.70p 412.70p 402.20p 404.80p 1338162
30/04/2010 412.20p 414.20p 404.00p 407.70p 749524
29/04/2010 402.20p 410.00p 401.90p 410.00p 1049405
28/04/2010 405.40p 408.88p 395.60p 403.50p 1257472
27/04/2010 423.40p 425.00p 413.00p 413.00p 399183
26/04/2010 428.30p 428.30p 420.00p 425.10p 640045
23/04/2010 418.40p 424.50p 417.80p 420.00p 775033
22/04/2010 413.30p 421.80p 411.01p 419.20p 1224237
21/04/2010 422.30p 422.60p 409.90p 413.00p 542287
20/04/2010 419.00p 426.60p 417.70p 424.00p 516268
19/04/2010 413.70p 421.30p 412.00p 418.60p 438387
16/04/2010 431.10p 431.10p 419.00p 420.80p 1446996
15/04/2010 426.30p 430.80p 422.92p 430.00p 561572
14/04/2010 420.10p 428.00p 420.10p 423.90p 292157
13/04/2010 426.20p 426.20p 418.60p 422.10p 497503
12/04/2010 423.30p 430.00p 422.70p 424.10p 399723
09/04/2010 421.00p 429.10p 421.00p 424.20p 852506
08/04/2010 426.30p 426.50p 417.10p 421.00p 563157
07/04/2010 436.30p 436.30p 425.80p 427.00p 1079621
06/04/2010 414.50p 427.40p 414.50p 425.30p 1336332
01/04/2010 398.70p 420.00p 398.60p 416.30p 1561067
31/03/2010 407.10p 412.30p 396.30p 402.20p 1619626
30/03/2010 414.90p 420.70p 410.60p 413.40p 832219
29/03/2010 415.10p 417.50p 411.56p 416.00p 689429
26/03/2010 417.00p 418.00p 413.60p 416.30p 574804
25/03/2010 414.90p 420.00p 414.70p 418.40p 695854
24/03/2010 415.70p 416.60p 407.10p 415.50p 443049
23/03/2010 410.60p 414.40p 406.50p 413.10p 530140
22/03/2010 410.20p 412.30p 405.60p 411.40p 416613
19/03/2010 413.30p 414.10p 407.80p 410.10p 1926742
18/03/2010 409.10p 411.20p 405.60p 410.10p 705695
17/03/2010 415.00p 416.30p 407.00p 409.20p 1308267
16/03/2010 408.40p 415.00p 405.00p 413.30p 831090
15/03/2010 411.90p 413.70p 406.70p 407.60p 409168
12/03/2010 408.70p 413.20p 406.80p 409.90p 909469
11/03/2010 406.90p 411.60p 405.00p 408.80p 1171635
10/03/2010 413.90p 417.00p 395.50p 410.00p 2572263
09/03/2010 415.60p 429.43p 411.98p 414.80p 1053249
08/03/2010 430.70p 433.14p 417.70p 418.90p 1402103
05/03/2010 409.90p 433.00p 409.90p 430.00p 3043799
04/03/2010 399.40p 415.00p 399.40p 409.00p 1672828
03/03/2010 397.60p 401.60p 397.60p 401.30p 716383
02/03/2010 396.30p 400.50p 391.20p 400.00p 898095
01/03/2010 390.70p 395.60p 387.40p 395.40p 4584738
26/02/2010 386.00p 389.60p 382.70p 386.70p 1163297
25/02/2010 387.00p 387.00p 380.30p 383.00p 1531206
24/02/2010 392.40p 395.00p 386.50p 387.90p 2512129
23/02/2010 396.00p 403.50p 393.70p 395.00p 1733134
22/02/2010 389.60p 395.90p 388.49p 395.00p 819282
19/02/2010 384.30p 391.30p 383.30p 387.40p 711435
18/02/2010 378.50p 389.50p 376.80p 386.50p 1055871

*Close Price adjusted for both dividends and splits