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
14/10/2011 55.75p 55.92p 55.75p 55.75p 9421
13/10/2011 55.50p 55.75p 55.50p 55.75p 500
12/10/2011 54.00p 55.55p 53.00p 55.50p 44250
11/10/2011 55.25p 55.25p 53.00p 54.00p 7205
10/10/2011 55.25p 55.25p 55.00p 55.25p 848
07/10/2011 55.25p 55.25p 55.00p 55.25p 0
06/10/2011 55.25p 55.25p 55.00p 55.25p 885
05/10/2011 55.50p 56.00p 55.00p 55.25p 19656
04/10/2011 58.50p 58.50p 54.00p 55.50p 16000
03/10/2011 61.00p 61.00p 57.50p 58.50p 39000
30/09/2011 61.00p 61.00p 60.00p 61.00p 680
29/09/2011 61.00p 61.00p 60.00p 61.00p 3454
28/09/2011 61.50p 61.50p 60.00p 61.00p 15389
27/09/2011 62.00p 62.00p 60.00p 61.50p 15000
26/09/2011 64.00p 64.00p 61.00p 62.00p 5243
23/09/2011 64.00p 64.00p 61.50p 64.00p 42136
22/09/2011 65.00p 65.00p 64.00p 64.00p 25591
21/09/2011 65.00p 65.00p 64.00p 65.00p 3619
20/09/2011 65.00p 65.50p 64.02p 65.00p 0
19/09/2011 65.50p 65.50p 64.02p 65.00p 876
16/09/2011 65.50p 65.50p 64.00p 65.50p 2600
15/09/2011 65.50p 66.25p 64.03p 65.50p 10771
14/09/2011 65.50p 66.25p 64.00p 65.50p 6114
13/09/2011 65.50p 65.50p 64.00p 65.50p 7251
12/09/2011 65.50p 65.50p 64.03p 65.50p 7251
09/09/2011 65.50p 66.00p 65.00p 65.50p 5800
08/09/2011 65.50p 66.00p 65.50p 65.50p 4500
07/09/2011 65.50p 65.50p 64.00p 65.50p 17000
06/09/2011 65.50p 65.92p 64.00p 65.50p 11890
05/09/2011 66.00p 66.00p 65.00p 65.50p 15500
02/09/2011 65.50p 66.00p 64.03p 66.00p 10750
01/09/2011 66.00p 66.00p 65.50p 65.50p 4035
31/08/2011 66.00p 66.00p 65.00p 65.50p 1756
30/08/2011 66.50p 66.50p 63.50p 66.00p 221239
26/08/2011 67.00p 67.00p 65.00p 66.50p 5842
25/08/2011 68.00p 68.00p 64.00p 67.00p 30562
24/08/2011 68.00p 68.36p 66.04p 68.00p 4672
23/08/2011 68.50p 68.50p 67.00p 68.00p 5762
22/08/2011 68.50p 69.00p 67.00p 68.50p 26050
19/08/2011 68.50p 68.72p 66.00p 68.50p 0
18/08/2011 67.00p 68.72p 66.00p 68.50p 30597
17/08/2011 67.00p 67.00p 66.10p 67.00p 5948
16/08/2011 67.00p 67.00p 66.10p 67.00p 0
15/08/2011 67.00p 67.00p 66.10p 67.00p 1862
12/08/2011 67.00p 67.00p 66.30p 67.00p 10049
11/08/2011 67.00p 67.00p 66.50p 67.00p 16000
10/08/2011 67.00p 67.33p 66.40p 67.00p 6200
09/08/2011 68.00p 68.00p 66.00p 67.00p 4799
08/08/2011 70.00p 70.00p 68.00p 69.50p 5911
05/08/2011 71.50p 71.50p 70.00p 70.00p 3500
04/08/2011 75.50p 75.50p 72.00p 73.00p 14059
03/08/2011 75.50p 75.50p 74.00p 75.50p 469
02/08/2011 75.50p 75.50p 74.25p 75.50p 1150
01/08/2011 75.50p 75.50p 74.36p 75.50p 7084
29/07/2011 75.50p 75.50p 73.00p 75.50p 14235
28/07/2011 76.00p 76.00p 75.00p 75.50p 1848
27/07/2011 76.00p 76.50p 75.10p 76.00p 3683
26/07/2011 76.50p 77.00p 75.00p 76.50p 0
25/07/2011 77.00p 77.00p 75.00p 76.50p 2910
22/07/2011 77.50p 77.50p 76.10p 77.00p 5846
21/07/2011 77.50p 77.50p 76.00p 77.50p 5000
20/07/2011 79.00p 79.00p 77.00p 77.50p 20415
19/07/2011 80.00p 80.00p 79.00p 79.00p 3637
18/07/2011 82.00p 82.00p 80.00p 80.00p 24065
15/07/2011 77.50p 84.00p 77.50p 82.00p 48677
14/07/2011 76.50p 79.00p 75.75p 77.50p 14969
13/07/2011 76.00p 78.00p 74.50p 76.50p 8579
12/07/2011 76.00p 77.96p 75.50p 76.00p 1480
11/07/2011 76.00p 76.00p 75.25p 76.00p 2641
08/07/2011 76.00p 77.50p 76.00p 76.00p 5130
07/07/2011 76.00p 78.00p 75.00p 76.00p 7958
06/07/2011 75.50p 77.00p 75.50p 76.00p 3500
05/07/2011 75.50p 76.70p 75.50p 75.50p 975
04/07/2011 75.50p 75.50p 75.00p 75.50p 1326
01/07/2011 75.50p 75.50p 74.00p 75.50p 807
30/06/2011 75.25p 76.97p 75.25p 75.50p 7238
29/06/2011 75.25p 76.50p 75.25p 75.25p 7535
28/06/2011 75.25p 75.25p 74.00p 75.25p 0
27/06/2011 75.25p 75.25p 74.00p 75.25p 623
24/06/2011 75.25p 75.75p 74.00p 75.25p 11070
23/06/2011 75.25p 76.25p 75.25p 75.25p 314
22/06/2011 75.75p 75.75p 75.00p 75.25p 188200
21/06/2011 75.75p 75.75p 75.00p 75.75p 205000
20/06/2011 76.25p 76.25p 75.50p 75.75p 42261
17/06/2011 76.00p 76.25p 75.00p 76.25p 90092
16/06/2011 77.00p 77.00p 75.00p 76.00p 850257
15/06/2011 77.00p 77.00p 77.00p 77.00p 5000
14/06/2011 76.00p 77.00p 76.00p 77.00p 978208
13/06/2011 76.00p 77.70p 75.00p 76.00p 0
10/06/2011 76.50p 77.70p 75.00p 76.00p 256292
09/06/2011 76.50p 77.75p 72.50p 72.50p 6320
08/06/2011 73.00p 77.50p 73.00p 76.50p 55183
07/06/2011 72.00p 73.00p 72.00p 73.00p 32814
06/06/2011 72.25p 73.00p 71.00p 72.00p 48935
03/06/2011 72.25p 72.25p 72.25p 72.25p 1000
02/06/2011 72.25p 72.25p 71.50p 72.25p 0
01/06/2011 72.25p 72.25p 71.50p 72.25p 6150
31/05/2011 72.25p 72.40p 71.50p 72.25p 27370
27/05/2011 72.25p 72.25p 71.50p 72.25p 0
26/05/2011 72.25p 72.25p 71.50p 72.25p 448
25/05/2011 72.25p 72.45p 72.25p 72.25p 0
24/05/2011 72.25p 72.45p 72.25p 72.25p 2600
23/05/2011 72.25p 72.25p 71.57p 72.25p 0
20/05/2011 72.25p 72.25p 71.57p 72.25p 5588
19/05/2011 72.00p 72.50p 71.57p 72.25p 3719
18/05/2011 72.00p 72.00p 71.10p 72.00p 0
17/05/2011 72.00p 72.00p 71.10p 72.00p 1260
16/05/2011 72.00p 72.25p 71.67p 72.00p 514730
13/05/2011 71.50p 72.00p 70.15p 72.00p 0
12/05/2011 71.50p 71.50p 70.15p 71.50p 1347
11/05/2011 71.50p 72.00p 70.00p 71.50p 0
10/05/2011 71.50p 72.00p 70.00p 71.50p 0
09/05/2011 71.50p 72.00p 70.00p 71.50p 0
06/05/2011 71.50p 72.00p 70.00p 71.50p 31633
05/05/2011 73.50p 73.50p 70.00p 72.00p 71622
04/05/2011 73.00p 75.00p 71.40p 73.50p 42173
03/05/2011 70.50p 72.00p 69.00p 70.00p 32938
28/04/2011 72.50p 72.50p 68.25p 70.50p 59893
27/04/2011 72.50p 72.50p 71.00p 72.50p 10683
26/04/2011 72.50p 72.50p 71.00p 72.50p 9804
21/04/2011 72.50p 73.55p 71.00p 72.50p 11967
20/04/2011 72.50p 73.25p 71.00p 72.50p 5934
19/04/2011 72.50p 72.50p 71.00p 72.50p 0
18/04/2011 72.50p 72.50p 71.00p 72.50p 1501
15/04/2011 72.50p 72.50p 71.00p 72.50p 19206
14/04/2011 72.50p 72.50p 71.00p 72.50p 132
13/04/2011 72.50p 73.50p 71.00p 72.50p 14614
12/04/2011 71.50p 72.50p 70.00p 72.50p 67478
11/04/2011 71.50p 71.50p 70.00p 71.50p 7332
08/04/2011 72.00p 72.00p 71.50p 71.50p 10000
07/04/2011 72.00p 72.00p 70.00p 72.00p 47166
06/04/2011 73.00p 73.00p 72.00p 72.00p 54530
05/04/2011 72.50p 73.55p 71.00p 73.00p 19692
04/04/2011 73.00p 74.00p 72.00p 72.50p 20331
01/04/2011 74.50p 74.50p 72.00p 73.00p 10467
31/03/2011 75.00p 77.00p 73.40p 74.50p 34995
30/03/2011 76.25p 76.25p 75.50p 76.25p 1200
29/03/2011 76.50p 76.50p 75.50p 76.25p 26750
28/03/2011 74.50p 77.00p 74.25p 76.50p 20239
25/03/2011 71.00p 75.00p 71.00p 74.50p 44058
24/03/2011 68.50p 72.00p 68.25p 71.00p 350143
23/03/2011 68.00p 68.50p 68.00p 68.50p 2750
22/03/2011 69.00p 69.50p 68.00p 68.50p 9677
21/03/2011 69.00p 69.00p 68.25p 69.00p 1237
18/03/2011 70.00p 70.00p 68.00p 69.00p 65017
17/03/2011 71.50p 71.50p 68.00p 70.00p 38000
16/03/2011 71.50p 71.50p 70.30p 71.50p 0
15/03/2011 71.50p 71.50p 70.30p 71.50p 2293
14/03/2011 71.50p 71.50p 70.00p 71.50p 19565
11/03/2011 71.50p 71.50p 70.30p 71.50p 8690
10/03/2011 72.50p 73.75p 71.50p 71.50p 0
09/03/2011 72.50p 73.75p 72.50p 72.50p 0
08/03/2011 72.50p 73.75p 72.50p 72.50p 1800
07/03/2011 73.50p 72.50p 70.50p 72.50p 5448
04/03/2011 74.00p 73.50p 72.00p 73.50p 2845
03/03/2011 74.00p 74.00p 73.00p 74.00p 8544
02/03/2011 74.00p 75.30p 73.50p 74.00p 0
01/03/2011 74.00p 75.30p 73.50p 74.00p 0
28/02/2011 76.50p 75.30p 73.50p 74.00p 25000
25/02/2011 77.00p 76.50p 73.50p 76.50p 4567
24/02/2011 77.50p 77.00p 76.00p 77.00p 24042
23/02/2011 77.50p 78.90p 77.50p 77.50p 443
22/02/2011 77.50p 79.00p 76.60p 77.50p 61483
21/02/2011 77.50p 77.50p 76.85p 77.50p 12516
18/02/2011 77.50p 77.50p 76.75p 77.50p 5000
17/02/2011 77.00p 79.00p 76.25p 77.50p 23893
16/02/2011 76.00p 78.00p 74.78p 77.00p 22712
15/02/2011 76.00p 77.80p 76.00p 76.00p 8126
14/02/2011 70.00p 77.52p 73.00p 76.00p 38007
11/02/2011 70.00p 71.00p 70.00p 71.00p 37800
10/02/2011 69.90p 69.90p 68.67p 69.00p 11624
09/02/2011 69.76p 69.76p 69.00p 69.00p 4855
08/02/2011 68.00p 69.00p 68.00p 69.00p 7705
07/02/2011 69.81p 69.81p 68.50p 69.00p 8751
04/02/2011 69.81p 69.81p 69.00p 69.00p 2116
03/02/2011 70.00p 70.81p 68.00p 69.00p 21454
02/02/2011 69.60p 70.00p 69.60p 70.00p 1922
01/02/2011 70.50p 70.50p 69.50p 70.50p 2673
31/01/2011 70.50p 70.50p 69.50p 70.50p 0
28/01/2011 70.50p 71.72p 69.50p 70.50p 28248
27/01/2011 70.50p 71.75p 69.50p 70.50p 36034
26/01/2011 70.00p 71.67p 68.00p 70.50p 4882
25/01/2011 69.50p 69.50p 69.00p 69.50p 10000
24/01/2011 69.50p 71.00p 68.00p 69.50p 11074
21/01/2011 67.50p 69.50p 67.50p 69.50p 21323
20/01/2011 66.50p 69.50p 66.50p 67.50p 12911
19/01/2011 66.50p 68.00p 65.50p 66.50p 9180
18/01/2011 66.50p 68.00p 65.50p 66.50p 4658
17/01/2011 64.00p 69.00p 63.50p 66.50p 97022
14/01/2011 65.00p 65.00p 63.50p 63.50p 6540
13/01/2011 60.93p 64.00p 60.93p 63.50p 101674
12/01/2011 60.20p 61.00p 60.20p 61.00p 1600
11/01/2011 60.70p 61.00p 60.20p 61.00p 20464
10/01/2011 62.00p 62.50p 60.70p 61.00p 5865
07/01/2011 62.00p 62.50p 61.00p 62.00p 35361
06/01/2011 63.50p 63.50p 60.00p 62.00p 55589
05/01/2011 65.00p 65.00p 63.00p 64.00p 27197
04/01/2011 65.50p 65.50p 64.00p 65.00p 14308
31/12/2010 65.50p 66.00p 64.00p 65.50p 4042
30/12/2010 66.50p 66.50p 64.00p 65.50p 27545

*Close Price adjusted for both dividends and splits