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
12/12/2014 76.00p 76.00p 73.50p 73.50p 8700
11/12/2014 71.50p 76.00p 71.50p 76.00p 18664
10/12/2014 72.00p 72.00p 70.50p 71.50p 683
09/12/2014 72.00p 74.00p 70.80p 72.00p 9237
08/12/2014 72.00p 72.73p 68.00p 72.00p 2037898
05/12/2014 72.00p 73.98p 70.40p 72.00p 21351
04/12/2014 72.00p 72.00p 70.00p 72.00p 6414
03/12/2014 75.50p 76.85p 68.00p 72.00p 53628
02/12/2014 76.00p 78.00p 74.40p 76.00p 9509
01/12/2014 76.00p 76.00p 76.00p 76.00p 8000
28/11/2014 76.00p 76.00p 76.00p 76.00p 5000
27/11/2014 76.00p 76.00p 76.00p 76.00p 0
26/11/2014 80.00p 80.00p 74.00p 76.00p 17514
25/11/2014 73.50p 80.00p 72.00p 80.00p 36586
24/11/2014 73.50p 73.50p 73.50p 73.50p 0
21/11/2014 73.50p 73.95p 72.00p 73.50p 23698
20/11/2014 73.50p 73.50p 72.00p 73.50p 576
19/11/2014 73.50p 73.50p 73.50p 73.50p 0
18/11/2014 73.50p 73.50p 73.50p 73.50p 2800
17/11/2014 71.00p 73.00p 71.00p 73.00p 56742
14/11/2014 70.00p 71.00p 70.00p 71.00p 21
13/11/2014 71.00p 71.00p 71.00p 71.00p 0
12/11/2014 71.00p 71.00p 70.00p 71.00p 1931
11/11/2014 71.00p 71.00p 70.00p 71.00p 6457
10/11/2014 71.00p 71.00p 70.60p 71.00p 20000
07/11/2014 71.00p 71.00p 70.00p 71.00p 1420
06/11/2014 71.00p 71.00p 71.00p 71.00p 0
05/11/2014 71.00p 71.00p 71.00p 71.00p 0
04/11/2014 70.50p 71.00p 70.50p 71.00p 0
03/11/2014 70.00p 72.00p 70.00p 70.50p 8500
31/10/2014 68.50p 70.80p 68.50p 70.00p 36000
30/10/2014 70.50p 70.50p 68.00p 68.50p 3402
29/10/2014 70.50p 70.50p 70.50p 70.50p 0
28/10/2014 70.50p 70.50p 70.00p 70.50p 234
27/10/2014 72.00p 72.00p 69.00p 70.50p 20000
24/10/2014 72.00p 72.00p 72.00p 72.00p 0
23/10/2014 72.00p 72.00p 72.00p 72.00p 0
22/10/2014 72.00p 72.80p 72.00p 72.00p 4378
21/10/2014 72.00p 72.00p 72.00p 72.00p 0
20/10/2014 72.00p 72.00p 70.50p 72.00p 3313
17/10/2014 72.00p 72.00p 72.00p 72.00p 0
16/10/2014 71.00p 72.00p 71.00p 72.00p 3000
15/10/2014 71.00p 71.00p 71.00p 71.00p 0
14/10/2014 71.00p 71.00p 71.00p 71.00p 25000
13/10/2014 71.00p 72.00p 70.25p 71.00p 120400
10/10/2014 70.50p 71.00p 70.00p 71.00p 122000
09/10/2014 71.50p 71.50p 70.00p 71.50p 1476
08/10/2014 71.50p 71.50p 71.50p 71.50p 0
07/10/2014 72.00p 72.00p 70.00p 71.50p 4707
06/10/2014 72.00p 72.00p 71.00p 72.00p 70
03/10/2014 72.00p 73.80p 72.00p 72.00p 10000
02/10/2014 72.00p 72.00p 72.00p 72.00p 0
01/10/2014 72.00p 73.00p 70.50p 72.00p 9842
30/09/2014 72.00p 72.50p 72.00p 72.00p 15000
29/09/2014 72.00p 72.00p 70.50p 72.00p 205
26/09/2014 73.00p 73.00p 70.00p 72.00p 104195
25/09/2014 73.00p 73.00p 72.00p 73.00p 10000
24/09/2014 73.00p 74.00p 73.00p 73.00p 0
23/09/2014 73.00p 74.00p 72.00p 74.00p 40448
22/09/2014 73.00p 74.00p 73.00p 74.00p 4016
19/09/2014 73.00p 73.00p 73.00p 73.00p 0
18/09/2014 73.00p 73.00p 72.50p 73.00p 709
17/09/2014 73.00p 73.00p 72.02p 73.00p 1504
16/09/2014 73.00p 73.00p 73.00p 73.00p 0
15/09/2014 73.00p 73.00p 73.00p 73.00p 22000
12/09/2014 73.00p 73.00p 73.00p 73.00p 0
11/09/2014 73.00p 73.00p 73.00p 73.00p 8877
10/09/2014 73.00p 73.00p 73.00p 73.00p 0
09/09/2014 73.00p 73.00p 73.00p 73.00p 0
08/09/2014 73.00p 73.00p 73.00p 73.00p 706
05/09/2014 73.00p 73.00p 73.00p 73.00p 12000
04/09/2014 73.00p 73.00p 73.00p 73.00p 23000
03/09/2014 73.00p 73.00p 73.00p 73.00p 0
02/09/2014 73.00p 73.00p 73.00p 73.00p 14817
01/09/2014 73.00p 73.00p 73.00p 73.00p 0
29/08/2014 73.00p 73.00p 72.16p 73.00p 375
28/08/2014 73.00p 73.00p 72.15p 73.00p 13804
27/08/2014 73.00p 73.00p 72.00p 73.00p 34123
26/08/2014 73.00p 73.00p 73.00p 73.00p 20000
22/08/2014 73.00p 73.00p 72.00p 73.00p 378
21/08/2014 73.50p 73.50p 72.00p 73.00p 3809
20/08/2014 72.50p 73.50p 72.50p 73.50p 11112
19/08/2014 71.50p 73.00p 71.50p 72.50p 33876
18/08/2014 71.50p 71.50p 70.50p 71.50p 6559
15/08/2014 71.50p 72.00p 70.50p 71.50p 6595
14/08/2014 71.50p 71.50p 70.50p 71.50p 3022
13/08/2014 71.50p 71.50p 70.50p 71.50p 133
12/08/2014 72.00p 72.00p 70.00p 71.50p 11234
11/08/2014 72.50p 73.00p 71.25p 72.00p 5672
08/08/2014 75.50p 75.50p 72.50p 72.50p 4870
07/08/2014 75.50p 75.50p 75.50p 75.50p 0
06/08/2014 75.50p 75.50p 74.00p 75.50p 800
05/08/2014 76.00p 76.00p 75.00p 75.50p 20000
04/08/2014 76.00p 76.00p 75.70p 76.00p 1968
01/08/2014 77.00p 77.00p 76.00p 76.00p 5788
31/07/2014 77.00p 77.00p 76.90p 77.00p 0
30/07/2014 77.00p 77.00p 76.90p 77.00p 3888
29/07/2014 77.00p 78.00p 76.25p 77.00p 0
28/07/2014 77.00p 78.00p 76.25p 77.00p 0
25/07/2014 78.00p 78.00p 76.25p 77.00p 20400
24/07/2014 76.50p 78.00p 76.50p 78.00p 2500
23/07/2014 74.50p 76.50p 74.25p 76.50p 31338
22/07/2014 79.50p 79.50p 74.25p 74.50p 35087
21/07/2014 80.50p 80.50p 78.00p 79.50p 14475
18/07/2014 81.00p 81.00p 79.00p 80.50p 1330
17/07/2014 81.00p 81.00p 80.20p 81.00p 700
16/07/2014 82.50p 82.50p 80.00p 81.00p 56688
15/07/2014 82.50p 83.00p 81.00p 82.50p 25456
14/07/2014 82.50p 84.00p 81.00p 82.50p 18170
11/07/2014 83.00p 83.40p 82.00p 83.00p 23060
10/07/2014 83.50p 84.10p 82.00p 83.00p 9074
09/07/2014 85.50p 85.50p 83.00p 83.50p 10445
08/07/2014 85.50p 85.50p 83.00p 85.50p 10854
07/07/2014 83.00p 89.00p 83.00p 86.00p 78103
04/07/2014 82.50p 83.00p 82.10p 83.00p 116572
03/07/2014 79.50p 82.95p 79.50p 82.50p 99200
02/07/2014 79.50p 81.75p 75.00p 79.50p 72000
01/07/2014 75.00p 76.00p 75.00p 75.00p 700
30/06/2014 75.50p 75.50p 74.52p 75.00p 21635
27/06/2014 75.50p 76.40p 75.50p 75.50p 7000
26/06/2014 75.50p 75.50p 75.20p 75.50p 5112
25/06/2014 76.50p 77.00p 75.50p 75.50p 52890
24/06/2014 76.50p 76.50p 76.00p 76.50p 12292
23/06/2014 76.50p 76.50p 76.00p 76.50p 385
20/06/2014 76.50p 76.50p 76.00p 76.50p 12629
19/06/2014 77.00p 77.00p 76.00p 76.50p 20000
18/06/2014 78.50p 80.00p 76.60p 77.00p 29817
17/06/2014 78.50p 79.60p 78.50p 78.50p 0
16/06/2014 79.00p 79.60p 78.50p 78.50p 500
13/06/2014 79.00p 79.00p 78.00p 79.00p 11000
12/06/2014 79.00p 79.00p 78.50p 79.00p 0
11/06/2014 79.00p 79.00p 78.50p 79.00p 0
10/06/2014 79.00p 79.00p 78.50p 79.00p 40000
09/06/2014 81.00p 81.00p 79.00p 79.00p 72115
06/06/2014 80.00p 82.00p 79.00p 81.00p 89174
05/06/2014 76.00p 81.40p 76.00p 80.00p 71292
04/06/2014 76.00p 77.00p 76.00p 76.00p 6272
03/06/2014 76.00p 77.94p 75.00p 76.00p 24633
02/06/2014 73.25p 76.00p 73.25p 76.00p 22411
30/05/2014 73.25p 73.25p 73.10p 73.25p 2490
29/05/2014 73.50p 73.50p 73.00p 73.25p 1607
28/05/2014 74.00p 74.00p 73.00p 73.50p 27448
27/05/2014 74.00p 74.00p 73.33p 74.00p 304
23/05/2014 74.50p 74.50p 73.67p 74.00p 2111
22/05/2014 74.50p 77.00p 73.80p 74.50p 1631
21/05/2014 74.50p 74.50p 73.67p 74.50p 0
20/05/2014 74.50p 74.50p 73.67p 74.50p 10000
19/05/2014 75.00p 75.00p 74.00p 74.50p 2000
16/05/2014 73.50p 76.00p 73.50p 75.00p 16559
15/05/2014 74.00p 74.00p 72.00p 73.50p 1439
14/05/2014 74.00p 76.00p 71.00p 74.00p 16410
13/05/2014 74.00p 75.00p 73.00p 74.00p 2314
12/05/2014 73.00p 75.00p 71.00p 75.00p 56256
09/05/2014 73.00p 75.00p 73.00p 73.00p 0
08/05/2014 73.00p 75.00p 73.00p 73.00p 7650
07/05/2014 73.00p 73.00p 71.40p 73.00p 2000
06/05/2014 73.00p 75.00p 71.00p 73.00p 27881
02/05/2014 73.00p 73.00p 72.58p 73.00p 1606000
01/05/2014 73.00p 73.00p 71.50p 73.00p 29703
30/04/2014 73.00p 73.00p 71.40p 73.00p 664
29/04/2014 73.00p 75.00p 73.00p 73.00p 0
28/04/2014 75.00p 75.00p 73.00p 73.00p 13406
25/04/2014 76.00p 76.60p 75.00p 75.00p 17600
24/04/2014 75.50p 76.00p 70.50p 76.00p 23800
23/04/2014 71.00p 71.00p 70.50p 70.50p 32544
22/04/2014 71.00p 71.40p 71.00p 71.00p 7032
17/04/2014 71.00p 71.40p 71.00p 71.00p 8400
16/04/2014 71.00p 72.00p 71.00p 71.00p 0
15/04/2014 71.00p 72.00p 71.00p 71.00p 500
14/04/2014 71.00p 71.00p 70.00p 71.00p 1522
11/04/2014 71.00p 71.50p 71.00p 71.00p 0
10/04/2014 71.50p 71.50p 71.35p 71.50p 2881
09/04/2014 72.00p 73.00p 71.50p 71.50p 0
08/04/2014 72.50p 73.00p 72.00p 72.00p 13700
07/04/2014 72.50p 72.50p 70.00p 72.50p 5348
04/04/2014 72.50p 72.50p 70.00p 72.50p 45616
03/04/2014 72.50p 72.50p 71.00p 72.50p 0
02/04/2014 72.50p 72.50p 71.00p 72.50p 612
01/04/2014 71.50p 75.00p 71.00p 72.50p 31862
31/03/2014 69.00p 78.00p 69.00p 72.50p 31836
28/03/2014 69.00p 70.00p 68.25p 69.00p 24906
27/03/2014 69.00p 69.50p 68.00p 69.00p 0
26/03/2014 69.00p 69.50p 68.00p 69.00p 6235
25/03/2014 68.50p 70.00p 68.50p 69.00p 8645
24/03/2014 68.50p 70.00p 67.00p 68.50p 5916
21/03/2014 67.50p 70.00p 66.00p 68.50p 23479
20/03/2014 67.50p 69.00p 67.50p 67.50p 0
19/03/2014 67.50p 69.00p 67.50p 67.50p 405037
18/03/2014 67.00p 68.00p 66.00p 67.50p 4000
17/03/2014 66.00p 67.00p 66.00p 67.00p 55061
14/03/2014 66.00p 66.00p 65.00p 66.00p 0
13/03/2014 66.00p 66.00p 65.00p 66.00p 25000
12/03/2014 66.00p 66.00p 66.00p 66.00p 6500
11/03/2014 65.50p 66.00p 64.60p 66.00p 52620
10/03/2014 65.00p 65.50p 63.00p 65.50p 2274
07/03/2014 64.50p 65.00p 63.00p 65.00p 6023
06/03/2014 64.50p 65.00p 62.00p 64.50p 13079
05/03/2014 64.50p 64.50p 62.30p 64.50p 334
04/03/2014 64.50p 65.00p 62.00p 64.50p 77558
03/03/2014 67.00p 67.00p 64.50p 64.50p 99682

*Close Price adjusted for both dividends and splits