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
01/08/2012 55.25p 55.25p 54.80p 55.25p 3125
31/07/2012 55.00p 55.00p 54.40p 55.00p 4625
30/07/2012 55.00p 55.00p 54.40p 55.00p 0
27/07/2012 55.00p 55.00p 54.40p 55.00p 1500
26/07/2012 55.00p 55.00p 54.70p 55.00p 5000
25/07/2012 55.00p 55.16p 54.00p 55.00p 150990
24/07/2012 55.00p 55.00p 54.00p 55.00p 34751
23/07/2012 55.00p 55.00p 54.00p 55.00p 8787
20/07/2012 55.00p 55.00p 54.25p 55.00p 3355
19/07/2012 54.50p 55.00p 54.00p 55.00p 9548
18/07/2012 54.50p 54.50p 54.00p 54.50p 17939
17/07/2012 54.50p 54.50p 53.00p 54.50p 54330
16/07/2012 54.50p 54.50p 54.00p 54.50p 6000
13/07/2012 55.00p 55.00p 54.00p 54.50p 8158
12/07/2012 55.00p 55.00p 54.20p 55.00p 1668
11/07/2012 55.00p 55.00p 54.00p 55.00p 15000
10/07/2012 53.75p 55.16p 53.75p 55.00p 53500
09/07/2012 53.75p 53.75p 52.50p 53.75p 101534
06/07/2012 53.75p 53.75p 52.53p 53.75p 2394
05/07/2012 53.75p 54.50p 52.50p 53.75p 17944
04/07/2012 53.50p 53.92p 52.25p 53.75p 5914
03/07/2012 51.00p 51.50p 51.00p 51.25p 4914
02/07/2012 51.00p 51.33p 50.00p 51.00p 18213
29/06/2012 51.00p 51.00p 50.00p 51.00p 0
28/06/2012 51.00p 51.00p 50.00p 51.00p 2690
27/06/2012 51.00p 51.00p 50.00p 51.00p 1706
26/06/2012 51.00p 51.00p 50.00p 51.00p 7944
25/06/2012 51.00p 51.00p 50.00p 51.00p 25000
22/06/2012 51.00p 51.00p 48.60p 51.00p 12808
21/06/2012 51.00p 51.00p 50.00p 51.00p 0
20/06/2012 51.00p 51.00p 50.00p 51.00p 1610
19/06/2012 51.00p 51.00p 50.00p 51.00p 6683
18/06/2012 51.00p 51.00p 50.00p 51.00p 0
15/06/2012 51.00p 51.00p 50.00p 51.00p 0
14/06/2012 51.00p 51.00p 50.00p 51.00p 241913
13/06/2012 51.50p 51.50p 50.00p 51.00p 7381
12/06/2012 53.50p 53.50p 51.50p 51.50p 21000
11/06/2012 54.00p 54.00p 52.00p 53.50p 10927
08/06/2012 54.00p 54.00p 53.00p 54.00p 21120
07/06/2012 54.00p 54.00p 53.00p 54.00p 2575
06/06/2012 54.00p 54.00p 52.20p 54.00p 10000
01/06/2012 54.00p 54.00p 53.00p 54.00p 207
31/05/2012 54.00p 54.00p 53.00p 54.00p 0
30/05/2012 54.00p 54.00p 53.00p 54.00p 0
29/05/2012 54.00p 54.00p 53.00p 54.00p 890
28/05/2012 54.75p 54.75p 53.55p 54.00p 42500
25/05/2012 54.75p 54.75p 54.75p 54.75p 1547
24/05/2012 54.00p 54.75p 54.00p 54.75p 7500
23/05/2012 52.38p 52.50p 51.50p 52.50p 17170
22/05/2012 52.38p 52.50p 52.13p 52.38p 13300
21/05/2012 52.38p 52.49p 52.11p 52.38p 1909
18/05/2012 52.38p 52.38p 52.11p 52.38p 5000
17/05/2012 52.75p 52.75p 52.04p 52.38p 17291
16/05/2012 52.75p 52.75p 52.50p 52.75p 0
15/05/2012 52.75p 52.75p 52.50p 52.75p 200
14/05/2012 53.00p 53.00p 52.50p 52.75p 4052
11/05/2012 53.00p 53.00p 52.91p 53.00p 671
10/05/2012 53.00p 53.13p 52.82p 53.00p 12730
09/05/2012 53.00p 53.00p 52.00p 53.00p 33000
08/05/2012 52.50p 54.99p 52.00p 53.00p 33416
04/05/2012 52.50p 52.50p 52.10p 52.50p 35350
03/05/2012 53.00p 53.00p 52.00p 52.50p 304
02/05/2012 53.00p 53.00p 53.00p 53.00p 347
01/05/2012 53.00p 53.00p 52.63p 53.00p 2000
30/04/2012 53.00p 53.10p 52.00p 53.00p 213015
27/04/2012 53.13p 53.25p 53.00p 53.25p 29125
26/04/2012 53.13p 53.25p 53.00p 53.13p 29550
25/04/2012 54.00p 54.12p 53.00p 53.13p 20000
24/04/2012 55.25p 55.25p 54.00p 54.00p 3367
23/04/2012 55.25p 55.25p 55.10p 55.25p 8324
20/04/2012 55.25p 55.50p 55.10p 55.25p 4000
19/04/2012 55.25p 55.50p 55.25p 55.25p 10000
18/04/2012 55.50p 56.00p 55.00p 55.25p 15704
17/04/2012 55.50p 55.50p 55.00p 55.50p 2906
16/04/2012 56.00p 56.00p 55.00p 55.50p 10735
13/04/2012 55.50p 57.00p 55.50p 56.00p 21759
12/04/2012 55.50p 55.50p 55.30p 55.50p 1828
11/04/2012 55.00p 56.00p 55.00p 55.50p 12275
10/04/2012 51.00p 55.00p 51.00p 55.00p 76149
05/04/2012 50.50p 51.00p 50.50p 51.00p 10000
04/04/2012 49.50p 50.50p 49.50p 50.50p 20999
03/04/2012 48.25p 49.50p 47.59p 49.50p 62948
02/04/2012 48.25p 48.50p 47.50p 48.50p 34447
30/03/2012 48.25p 48.25p 47.50p 48.25p 131921
29/03/2012 48.50p 49.00p 47.50p 48.25p 528742
28/03/2012 48.50p 49.00p 47.00p 48.50p 279038
27/03/2012 47.50p 49.00p 47.00p 48.50p 130675
26/03/2012 49.00p 49.00p 46.00p 47.50p 62235
23/03/2012 50.50p 50.50p 48.00p 49.00p 7000
22/03/2012 51.50p 51.50p 49.00p 50.50p 18706
21/03/2012 51.50p 51.50p 50.00p 51.50p 5492
20/03/2012 51.50p 51.50p 50.00p 51.50p 3036
19/03/2012 51.50p 51.50p 50.00p 51.50p 121350
16/03/2012 51.50p 51.90p 50.06p 51.50p 4565
15/03/2012 51.50p 51.50p 50.00p 51.50p 5652
14/03/2012 51.50p 52.00p 51.00p 51.50p 0
13/03/2012 52.00p 52.00p 51.00p 51.50p 13233
12/03/2012 52.50p 52.50p 49.80p 52.00p 20253
09/03/2012 52.50p 52.50p 52.00p 52.50p 250000
08/03/2012 52.50p 52.70p 52.00p 52.50p 7897
07/03/2012 52.50p 52.50p 52.00p 52.50p 12098
06/03/2012 53.00p 53.00p 52.00p 52.50p 8366
05/03/2012 54.00p 54.17p 53.00p 53.00p 12800
02/03/2012 53.50p 54.17p 53.50p 54.00p 1000
01/03/2012 53.50p 55.00p 52.00p 53.50p 30366
29/02/2012 53.50p 53.90p 52.00p 53.50p 4553
28/02/2012 53.50p 53.50p 52.00p 53.50p 2132
27/02/2012 53.50p 53.50p 52.00p 53.50p 12967
24/02/2012 53.50p 53.50p 52.00p 53.50p 1200
23/02/2012 53.50p 53.80p 52.00p 53.50p 35009
22/02/2012 53.50p 53.50p 52.60p 53.50p 4200
21/02/2012 53.50p 53.50p 52.00p 53.50p 0
20/02/2012 53.50p 53.50p 52.00p 53.50p 69707
17/02/2012 53.50p 53.50p 52.00p 53.50p 8811
16/02/2012 53.50p 53.50p 52.00p 53.50p 569
15/02/2012 53.50p 53.50p 52.50p 53.50p 0
14/02/2012 53.50p 53.50p 52.50p 53.50p 1722
13/02/2012 53.50p 53.50p 52.00p 53.50p 8240
10/02/2012 53.50p 53.80p 52.00p 53.50p 0
09/02/2012 53.50p 53.80p 52.00p 53.50p 10468
08/02/2012 53.50p 53.50p 53.50p 53.50p 1828
07/02/2012 53.50p 53.80p 52.00p 53.50p 30750
06/02/2012 53.50p 53.50p 52.60p 53.50p 8000
03/02/2012 53.50p 53.50p 52.00p 53.50p 0
02/02/2012 53.50p 53.50p 52.00p 53.50p 2736
01/02/2012 53.50p 53.50p 52.60p 53.50p 14587
31/01/2012 52.50p 53.50p 51.60p 53.50p 530
30/01/2012 52.50p 53.10p 52.50p 52.50p 144
27/01/2012 53.50p 53.50p 52.00p 52.50p 5894
26/01/2012 54.00p 54.00p 52.00p 54.00p 2860703
25/01/2012 54.00p 54.00p 53.40p 54.00p 7952
24/01/2012 54.00p 54.00p 53.00p 54.00p 0
23/01/2012 54.00p 54.00p 53.00p 54.00p 56897
20/01/2012 52.50p 54.00p 52.40p 54.00p 51629
19/01/2012 56.00p 56.00p 50.00p 52.50p 77154
18/01/2012 56.00p 56.00p 55.00p 56.00p 13958
17/01/2012 56.00p 56.00p 55.00p 56.00p 3935
16/01/2012 56.00p 56.00p 55.00p 56.00p 500
13/01/2012 53.50p 56.00p 53.50p 56.00p 914500
12/01/2012 56.50p 56.50p 50.00p 53.00p 97026
11/01/2012 56.75p 56.75p 55.00p 56.50p 5026
10/01/2012 56.75p 56.75p 55.50p 56.75p 0
09/01/2012 56.75p 56.75p 55.50p 56.75p 1852
06/01/2012 58.75p 58.75p 55.00p 57.25p 40980
05/01/2012 58.75p 58.75p 57.50p 58.75p 2000
04/01/2012 58.75p 58.75p 57.50p 58.75p 2745
03/01/2012 58.75p 58.75p 57.88p 58.75p 1545
30/12/2011 58.75p 59.50p 58.00p 58.75p 0
29/12/2011 58.50p 59.50p 58.00p 58.75p 0
28/12/2011 59.50p 59.50p 58.00p 58.50p 20678
23/12/2011 59.50p 59.50p 59.00p 59.50p 0
22/12/2011 59.50p 59.50p 59.00p 59.50p 478
21/12/2011 60.50p 60.50p 59.00p 59.50p 23000
20/12/2011 60.50p 60.50p 60.47p 60.50p 0
19/12/2011 60.50p 60.50p 60.47p 60.50p 1620
16/12/2011 60.50p 60.50p 59.00p 60.50p 1298
15/12/2011 61.00p 61.00p 59.00p 60.50p 30143
14/12/2011 62.00p 62.00p 60.00p 61.00p 1800
13/12/2011 62.00p 62.00p 60.00p 62.00p 218
12/12/2011 63.00p 63.00p 60.00p 62.00p 13695
09/12/2011 64.00p 64.00p 62.00p 63.00p 3125
08/12/2011 64.00p 64.00p 63.00p 64.00p 41300
07/12/2011 64.00p 64.00p 63.00p 64.00p 10000
06/12/2011 63.00p 64.00p 63.00p 64.00p 10000
05/12/2011 61.50p 61.50p 61.00p 61.50p 25235
02/12/2011 61.50p 61.50p 61.00p 61.50p 4973
01/12/2011 61.50p 61.50p 61.00p 61.50p 31455
30/11/2011 61.50p 61.50p 61.00p 61.50p 36131
29/11/2011 61.50p 61.50p 61.10p 61.50p 6120
28/11/2011 61.50p 61.50p 61.00p 61.50p 0
25/11/2011 61.50p 61.50p 61.00p 61.50p 25600
24/11/2011 61.50p 61.50p 61.01p 61.50p 6055
23/11/2011 61.50p 61.50p 60.88p 61.50p 27738
22/11/2011 61.50p 61.50p 61.03p 61.50p 872
21/11/2011 61.50p 61.50p 61.10p 61.50p 9249
18/11/2011 61.50p 61.50p 61.00p 61.50p 20099
17/11/2011 61.50p 61.60p 61.03p 61.50p 23798
16/11/2011 61.50p 61.50p 61.00p 61.50p 0
15/11/2011 61.50p 61.50p 61.00p 61.50p 2050
14/11/2011 61.50p 61.50p 61.10p 61.50p 2000
11/11/2011 61.50p 61.50p 61.00p 61.50p 0
10/11/2011 61.00p 61.50p 61.00p 61.50p 6671
09/11/2011 61.50p 61.89p 61.00p 61.50p 0
08/11/2011 61.50p 61.89p 61.00p 61.50p 26094
07/11/2011 61.50p 61.50p 61.00p 61.50p 1264
04/11/2011 61.50p 61.50p 61.00p 61.50p 0
03/11/2011 61.50p 61.50p 61.00p 61.50p 952
02/11/2011 61.50p 61.50p 59.55p 61.50p 0
01/11/2011 61.50p 61.50p 59.55p 61.50p 0
31/10/2011 61.50p 61.50p 59.55p 61.50p 0
28/10/2011 59.75p 61.50p 59.55p 61.50p 1456
27/10/2011 59.75p 60.00p 59.75p 59.75p 50252
26/10/2011 58.50p 59.50p 58.00p 59.50p 4251
25/10/2011 57.50p 58.50p 57.00p 58.50p 564
24/10/2011 56.50p 58.67p 56.50p 57.50p 14445
21/10/2011 56.50p 57.00p 56.50p 56.50p 21700
20/10/2011 56.50p 56.50p 55.75p 56.50p 0
19/10/2011 55.75p 56.50p 55.75p 56.50p 40000
18/10/2011 55.75p 55.75p 55.50p 55.75p 1500
17/10/2011 55.75p 55.75p 55.75p 55.75p 1495

*Close Price adjusted for both dividends and splits