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
14/12/2010 73.50p 73.50p 73.00p 73.00p 3407
13/12/2010 73.50p 73.50p 72.00p 73.50p 430
10/12/2010 73.00p 73.80p 72.00p 73.50p 16305
09/12/2010 71.00p 74.20p 71.00p 73.00p 42893
08/12/2010 67.50p 71.70p 67.50p 71.00p 116291
07/12/2010 63.50p 67.50p 63.50p 66.50p 53355
06/12/2010 63.50p 64.75p 63.50p 63.50p 5000
03/12/2010 63.50p 64.70p 63.50p 63.50p 1725
02/12/2010 63.50p 64.50p 62.25p 63.50p 18386
01/12/2010 63.50p 64.50p 63.00p 63.50p 5601
30/11/2010 64.50p 65.00p 62.00p 63.50p 49386
29/11/2010 66.00p 66.00p 63.50p 65.50p 10000
26/11/2010 66.00p 66.00p 64.50p 66.00p 0
25/11/2010 66.00p 66.00p 64.50p 66.00p 4000
24/11/2010 65.50p 66.00p 64.50p 66.00p 15060
23/11/2010 68.50p 68.50p 64.50p 65.50p 13670
22/11/2010 70.50p 70.50p 67.09p 68.50p 33398
19/11/2010 73.50p 73.50p 69.00p 70.50p 56105
18/11/2010 73.50p 73.85p 71.50p 73.50p 42888
17/11/2010 73.50p 73.85p 71.50p 73.50p 11100
16/11/2010 74.00p 74.00p 71.50p 73.50p 17905
15/11/2010 73.50p 74.80p 72.50p 74.00p 10487
12/11/2010 73.50p 74.50p 73.50p 73.50p 9181
11/11/2010 73.50p 74.50p 72.55p 73.50p 2490
10/11/2010 74.00p 76.00p 72.50p 73.50p 43368
09/11/2010 74.50p 76.00p 72.55p 74.00p 8123
08/11/2010 73.00p 76.00p 72.30p 74.00p 89384
05/11/2010 69.00p 73.00p 69.00p 73.00p 37293
04/11/2010 65.00p 69.00p 65.00p 69.00p 8700
03/11/2010 65.00p 67.00p 64.50p 65.00p 4385
02/11/2010 65.00p 67.00p 64.00p 65.00p 27479
01/11/2010 65.00p 65.00p 64.50p 65.00p 0
29/10/2010 64.00p 66.00p 63.10p 65.00p 16548
28/10/2010 62.50p 65.60p 62.00p 64.00p 34134
27/10/2010 60.00p 61.52p 60.00p 60.50p 4040
26/10/2010 60.00p 61.52p 60.00p 60.00p 1290
25/10/2010 60.00p 61.52p 58.00p 60.00p 42916
22/10/2010 60.00p 61.52p 58.00p 60.00p 4870
21/10/2010 60.00p 60.50p 58.00p 60.00p 505000
20/10/2010 61.00p 61.00p 60.00p 60.00p 7757
19/10/2010 60.50p 62.50p 60.10p 61.00p 14309
18/10/2010 60.50p 62.00p 60.50p 60.50p 14968
15/10/2010 62.00p 62.00p 60.50p 60.50p 0
14/10/2010 63.00p 63.00p 61.00p 63.00p 33415
13/10/2010 63.00p 64.52p 61.40p 63.00p 18702
12/10/2010 63.00p 63.50p 61.04p 63.00p 5963
11/10/2010 63.00p 63.50p 61.04p 63.00p 8500
08/10/2010 63.00p 63.50p 61.00p 63.00p 10770
07/10/2010 63.00p 63.50p 63.00p 63.00p 0
06/10/2010 63.00p 63.50p 63.00p 63.00p 0
05/10/2010 63.00p 63.50p 61.60p 63.00p 691
04/10/2010 63.00p 64.00p 63.00p 63.00p 16720
01/10/2010 62.50p 63.50p 62.50p 63.00p 5000
30/09/2010 63.50p 63.50p 60.00p 62.00p 27740
29/09/2010 63.50p 63.50p 62.50p 63.50p 4500
28/09/2010 65.00p 65.00p 62.00p 63.50p 5500
27/09/2010 65.00p 65.50p 65.00p 65.00p 0
24/09/2010 65.00p 65.50p 65.00p 65.00p 0
23/09/2010 65.50p 65.50p 63.25p 65.00p 5720
22/09/2010 65.50p 67.75p 65.50p 65.50p 719
21/09/2010 65.50p 68.00p 63.55p 65.50p 16375
20/09/2010 65.00p 66.00p 65.00p 65.50p 7400
17/09/2010 65.00p 65.50p 63.90p 65.00p 4500
16/09/2010 65.50p 65.50p 63.90p 65.00p 843
15/09/2010 65.50p 67.45p 65.50p 65.50p 2500
14/09/2010 65.50p 65.50p 65.50p 65.50p 0
13/09/2010 68.00p 68.00p 63.00p 65.50p 40271
10/09/2010 69.00p 69.00p 65.00p 68.00p 1664525
09/09/2010 69.00p 69.00p 67.00p 69.00p 1206
08/09/2010 69.50p 69.50p 67.50p 69.00p 11000
07/09/2010 70.00p 71.56p 68.44p 69.50p 7745
06/09/2010 70.00p 71.50p 68.44p 70.00p 14112
03/09/2010 70.00p 70.00p 69.50p 70.00p 0
02/09/2010 69.50p 71.50p 69.50p 70.00p 56883
01/09/2010 68.50p 69.50p 67.00p 69.50p 4000
31/08/2010 68.50p 69.50p 67.00p 68.50p 1741
27/08/2010 70.00p 71.00p 67.00p 68.50p 24373
26/08/2010 71.00p 71.00p 68.50p 70.00p 10000
25/08/2010 71.00p 71.50p 69.04p 71.00p 5595
24/08/2010 71.00p 72.36p 69.50p 71.00p 18886
23/08/2010 70.50p 71.70p 69.00p 71.00p 6383
20/08/2010 72.50p 72.50p 70.00p 70.50p 10000
19/08/2010 72.50p 72.50p 70.00p 72.50p 10500
18/08/2010 72.50p 72.50p 70.00p 72.50p 2967
17/08/2010 68.50p 72.50p 68.44p 72.50p 24948
16/08/2010 66.50p 69.67p 66.50p 68.50p 19822
13/08/2010 67.00p 68.00p 66.22p 66.50p 18773
12/08/2010 66.50p 67.67p 65.00p 67.00p 6867
11/08/2010 68.50p 68.50p 65.00p 66.50p 25985
10/08/2010 68.50p 69.67p 68.50p 68.50p 482
09/08/2010 61.50p 69.50p 61.50p 68.50p 129189
06/08/2010 61.50p 62.50p 60.00p 61.50p 4000
05/08/2010 62.50p 62.50p 61.50p 61.50p 0
04/08/2010 62.50p 63.75p 62.00p 62.50p 12615
03/08/2010 62.50p 63.75p 62.50p 62.50p 2307
02/08/2010 62.50p 63.75p 62.50p 62.50p 1055
30/07/2010 63.50p 63.50p 60.00p 62.50p 1527
29/07/2010 64.00p 64.25p 62.00p 63.50p 99180
28/07/2010 63.50p 64.50p 62.00p 64.00p 20000
27/07/2010 63.50p 64.52p 62.48p 63.50p 265353
26/07/2010 63.50p 64.75p 62.36p 63.50p 22500
23/07/2010 63.50p 65.00p 62.36p 63.50p 104660
22/07/2010 62.00p 64.50p 61.00p 63.50p 64528
21/07/2010 61.50p 62.64p 60.63p 61.50p 9552
20/07/2010 61.00p 63.00p 60.00p 62.00p 31700
19/07/2010 61.50p 61.50p 55.60p 60.00p 53219
16/07/2010 62.50p 62.50p 60.00p 61.50p 15316
15/07/2010 60.00p 63.00p 60.00p 62.50p 27103
14/07/2010 64.50p 66.45p 58.00p 60.00p 64029
13/07/2010 57.50p 60.50p 57.00p 59.00p 18804
12/07/2010 57.50p 60.00p 57.50p 57.50p 8000
09/07/2010 57.00p 58.52p 57.00p 57.50p 5000
08/07/2010 57.00p 57.00p 56.50p 57.00p 0
07/07/2010 57.00p 57.00p 55.00p 57.00p 3000
06/07/2010 55.50p 57.00p 55.20p 57.00p 40420
05/07/2010 55.50p 56.50p 55.50p 55.50p 0
02/07/2010 55.50p 56.67p 55.50p 55.50p 3500
01/07/2010 56.00p 56.50p 54.00p 54.50p 43365
30/06/2010 54.50p 56.85p 54.00p 56.00p 22622
29/06/2010 54.50p 56.50p 54.12p 54.50p 10757
28/06/2010 55.50p 56.50p 54.50p 54.50p 5000
25/06/2010 55.50p 56.70p 55.50p 55.50p 4000
24/06/2010 58.50p 58.50p 55.00p 57.50p 12712
23/06/2010 58.50p 59.50p 57.00p 58.50p 31000
22/06/2010 58.50p 59.50p 58.50p 58.50p 0
21/06/2010 60.50p 60.50p 58.00p 58.50p 13201
18/06/2010 60.50p 60.50p 59.50p 60.50p 0
17/06/2010 61.00p 61.50p 60.00p 60.50p 7847
16/06/2010 62.00p 62.00p 60.00p 61.00p 7150
15/06/2010 62.00p 62.00p 61.50p 62.00p 0
14/06/2010 62.00p 62.00p 60.00p 62.00p 357
11/06/2010 62.00p 63.16p 61.50p 62.00p 1567
10/06/2010 63.00p 63.00p 61.00p 62.00p 14656
09/06/2010 63.00p 63.50p 61.48p 63.00p 5295
08/06/2010 63.00p 63.50p 61.48p 63.00p 590
07/06/2010 63.00p 63.50p 63.00p 63.00p 0
04/06/2010 63.00p 63.50p 61.00p 63.00p 2709
03/06/2010 63.00p 63.50p 61.48p 63.00p 7437
02/06/2010 62.50p 64.00p 61.05p 63.00p 9385
01/06/2010 62.50p 62.50p 61.05p 62.50p 127
28/05/2010 60.50p 64.45p 60.50p 62.50p 15500
27/05/2010 59.50p 60.50p 58.03p 60.50p 5261
26/05/2010 60.50p 60.50p 58.00p 59.50p 31764
25/05/2010 61.50p 61.50p 59.00p 60.50p 41157
24/05/2010 63.50p 63.50p 61.50p 61.50p 5233
21/05/2010 65.00p 65.00p 62.00p 63.50p 16500
20/05/2010 65.00p 65.50p 63.00p 65.00p 18368
19/05/2010 66.50p 66.50p 63.00p 65.00p 11190
18/05/2010 67.50p 67.50p 65.00p 66.50p 7854
17/05/2010 67.50p 67.50p 65.00p 67.50p 3000
14/05/2010 67.50p 67.50p 65.00p 67.50p 3800
13/05/2010 66.00p 67.50p 66.00p 67.50p 3000
12/05/2010 66.00p 66.00p 64.50p 66.00p 0
11/05/2010 66.50p 66.50p 65.03p 66.00p 11631
10/05/2010 66.50p 67.50p 66.50p 66.50p 366
07/05/2010 69.00p 69.00p 65.50p 66.50p 29000
06/05/2010 72.00p 72.00p 67.00p 69.00p 15239
05/05/2010 72.50p 72.50p 71.50p 72.00p 0
04/05/2010 72.50p 72.50p 70.60p 72.50p 920
30/04/2010 72.50p 72.50p 70.55p 72.50p 5000
29/04/2010 74.50p 74.50p 72.45p 72.50p 45000
28/04/2010 76.50p 76.50p 72.00p 74.50p 61656
27/04/2010 78.50p 80.95p 76.50p 77.50p 8804
26/04/2010 77.00p 80.00p 77.00p 79.50p 9000
23/04/2010 74.50p 78.00p 74.50p 77.00p 20304
22/04/2010 74.50p 76.50p 73.05p 74.50p 19840
21/04/2010 75.00p 75.00p 74.50p 74.50p 0
20/04/2010 75.50p 76.52p 73.00p 75.00p 14542
19/04/2010 74.00p 75.50p 74.00p 75.50p 27027
16/04/2010 68.50p 74.00p 67.50p 74.00p 45742
15/04/2010 68.50p 70.00p 67.00p 70.00p 35412
14/04/2010 68.50p 68.50p 67.00p 68.50p 5000
13/04/2010 68.50p 68.50p 67.00p 68.50p 603
12/04/2010 66.00p 67.00p 64.50p 66.50p 30375
09/04/2010 66.50p 66.50p 64.50p 66.00p 47794
08/04/2010 66.00p 66.76p 64.00p 66.50p 11300
07/04/2010 62.50p 67.00p 60.60p 66.00p 108838
06/04/2010 58.50p 62.50p 58.50p 62.50p 12798
01/04/2010 56.50p 58.00p 55.50p 56.50p 50000
31/03/2010 57.50p 57.50p 56.50p 56.50p 0
30/03/2010 57.50p 59.50p 55.70p 57.50p 72500
29/03/2010 57.00p 57.50p 55.00p 57.00p 4650
26/03/2010 57.50p 58.95p 55.04p 57.00p 8840
25/03/2010 57.50p 57.50p 55.05p 57.50p 3325
24/03/2010 60.00p 60.00p 55.00p 57.50p 2330
23/03/2010 60.00p 60.92p 58.00p 60.00p 27457
22/03/2010 61.50p 61.50p 60.00p 60.00p 304
19/03/2010 61.50p 61.50p 60.00p 61.50p 10996
18/03/2010 58.50p 61.96p 56.55p 61.50p 108786
17/03/2010 58.50p 58.50p 54.00p 58.50p 23500
16/03/2010 56.50p 60.00p 55.50p 60.00p 90712
15/03/2010 57.50p 57.50p 55.00p 56.50p 20575
12/03/2010 57.50p 57.50p 55.00p 57.50p 12611
11/03/2010 57.50p 59.50p 56.00p 57.50p 10304
10/03/2010 57.50p 60.00p 55.00p 57.50p 11887
09/03/2010 57.50p 57.50p 55.05p 57.50p 535
08/03/2010 59.00p 59.00p 57.50p 59.00p 17000
05/03/2010 58.00p 60.00p 56.28p 59.00p 23845
04/03/2010 58.50p 58.50p 57.50p 58.00p 0
03/03/2010 61.50p 61.50p 57.50p 58.50p 37542

*Close Price adjusted for both dividends and splits