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
02/03/2010 63.00p 63.00p 61.00p 61.50p 15382
01/03/2010 63.00p 63.00p 61.00p 63.00p 250
26/02/2010 63.50p 63.50p 62.00p 63.00p 13007
25/02/2010 64.00p 64.00p 62.00p 63.50p 5000
24/02/2010 64.00p 64.50p 62.40p 64.00p 682
23/02/2010 64.00p 64.50p 62.40p 64.00p 1075
22/02/2010 56.50p 65.00p 56.50p 64.00p 37912
19/02/2010 56.50p 57.50p 55.00p 56.50p 44250
18/02/2010 58.50p 58.50p 55.00p 56.50p 15054
17/02/2010 59.50p 60.25p 57.00p 59.50p 1960
16/02/2010 61.50p 61.50p 58.00p 58.50p 12620
15/02/2010 61.50p 62.50p 60.00p 61.50p 1100
12/02/2010 55.00p 62.50p 55.00p 61.50p 60706
11/02/2010 51.50p 53.50p 51.50p 53.50p 79500
10/02/2010 52.00p 52.00p 48.00p 50.50p 17300
09/02/2010 57.50p 57.50p 50.00p 52.00p 30970
08/02/2010 60.00p 60.00p 55.00p 57.50p 20323
05/02/2010 61.00p 61.00p 58.00p 60.00p 2150
04/02/2010 63.50p 63.50p 60.00p 61.50p 10000
03/02/2010 65.00p 65.00p 60.00p 63.50p 15666
02/02/2010 65.00p 65.50p 65.00p 65.00p 0
01/02/2010 65.00p 65.50p 63.00p 65.00p 4505
29/01/2010 65.00p 65.50p 65.00p 65.00p 0
28/01/2010 65.00p 65.00p 63.00p 65.00p 5000
27/01/2010 66.50p 66.50p 63.00p 65.00p 10701
26/01/2010 66.50p 66.50p 65.00p 66.50p 8058
25/01/2010 67.50p 67.50p 66.50p 66.50p 500
22/01/2010 68.50p 68.50p 67.50p 67.50p 0
21/01/2010 69.50p 69.50p 67.05p 69.50p 2312
20/01/2010 69.50p 69.50p 67.05p 69.50p 1245
19/01/2010 68.50p 69.50p 67.00p 69.50p 7609
18/01/2010 67.50p 68.50p 65.05p 68.50p 600
15/01/2010 66.50p 69.00p 65.00p 67.50p 33554
14/01/2010 66.50p 67.50p 65.00p 66.50p 116250
13/01/2010 66.50p 67.50p 65.00p 65.00p 58339
12/01/2010 66.50p 66.50p 65.50p 66.50p 338
11/01/2010 66.50p 66.50p 65.00p 66.50p 36503
08/01/2010 68.50p 68.50p 65.00p 66.50p 18542
07/01/2010 70.00p 70.00p 67.00p 68.50p 2666
06/01/2010 72.00p 72.07p 67.00p 70.00p 15800
05/01/2010 72.00p 72.00p 70.00p 72.00p 3888
04/01/2010 73.50p 73.50p 70.04p 72.00p 2720
31/12/2009 73.50p 73.88p 73.50p 73.50p 1330
30/12/2009 72.00p 73.50p 70.00p 73.50p 36071
29/12/2009 73.50p 73.50p 72.00p 73.50p 4948
24/12/2009 74.00p 74.00p 73.00p 73.50p 1838
23/12/2009 74.00p 74.00p 71.50p 74.00p 1500
22/12/2009 76.00p 76.00p 71.50p 74.00p 7520
21/12/2009 76.00p 77.50p 74.04p 76.00p 646
18/12/2009 76.00p 77.50p 76.00p 76.00p 0
17/12/2009 77.50p 77.52p 75.00p 76.00p 19927
16/12/2009 77.50p 79.25p 77.00p 77.50p 2445
15/12/2009 77.50p 77.50p 77.50p 77.50p 0
14/12/2009 77.00p 77.50p 75.00p 77.50p 3600
11/12/2009 79.50p 79.50p 72.78p 77.00p 77811
10/12/2009 80.50p 80.50p 77.00p 79.50p 120000
09/12/2009 77.50p 79.40p 77.50p 77.50p 10000
08/12/2009 76.50p 79.16p 75.05p 77.50p 10144
07/12/2009 76.50p 79.16p 76.50p 76.50p 1515
04/12/2009 77.50p 79.00p 74.05p 76.50p 14680
03/12/2009 79.50p 79.50p 75.75p 77.50p 16783
02/12/2009 78.50p 82.00p 78.25p 79.50p 16201
01/12/2009 78.50p 78.50p 76.75p 78.50p 2490
30/11/2009 76.50p 80.10p 74.50p 78.50p 12274
27/11/2009 75.50p 79.00p 72.84p 76.50p 243451
26/11/2009 75.50p 75.50p 72.84p 75.50p 3446
25/11/2009 75.50p 75.50p 72.84p 75.50p 150
24/11/2009 74.50p 75.50p 72.84p 75.50p 2745
23/11/2009 74.50p 75.50p 72.60p 74.50p 10000
20/11/2009 74.50p 75.50p 72.00p 72.50p 88949
19/11/2009 74.50p 75.50p 73.05p 74.50p 11300
18/11/2009 74.50p 75.50p 73.05p 74.50p 61799
17/11/2009 75.50p 75.50p 73.50p 75.50p 1900
16/11/2009 76.00p 76.00p 74.05p 75.50p 3900
13/11/2009 76.00p 76.00p 75.50p 76.00p 0
12/11/2009 75.50p 76.00p 73.47p 76.00p 1000
11/11/2009 74.50p 75.50p 73.00p 75.50p 10025
10/11/2009 74.50p 75.50p 73.50p 74.50p 478854
09/11/2009 74.50p 75.50p 74.50p 74.50p 8400
06/11/2009 74.50p 75.50p 74.50p 74.50p 50000
05/11/2009 72.50p 75.50p 71.50p 73.50p 77115
04/11/2009 75.00p 75.00p 71.50p 72.50p 10000
03/11/2009 79.50p 79.50p 73.50p 75.00p 29061
02/11/2009 79.50p 79.50p 76.00p 79.50p 30980
30/10/2009 80.50p 80.74p 76.00p 79.50p 18970
29/10/2009 82.50p 82.50p 79.50p 80.50p 12269
28/10/2009 86.50p 86.50p 81.50p 82.50p 21568
27/10/2009 84.50p 87.00p 84.00p 86.50p 35370
26/10/2009 84.50p 84.50p 83.50p 84.50p 456893
23/10/2009 84.50p 84.50p 83.50p 84.50p 8750
22/10/2009 84.50p 84.50p 83.50p 84.50p 9707
21/10/2009 84.50p 84.50p 83.50p 84.50p 6879
20/10/2009 84.50p 84.50p 83.50p 84.50p 329434
19/10/2009 85.50p 85.50p 83.50p 84.50p 7174
16/10/2009 79.50p 87.00p 80.05p 85.50p 70912
15/10/2009 77.50p 77.50p 76.50p 77.50p 35500
14/10/2009 77.50p 77.50p 76.50p 77.50p 10405
13/10/2009 79.50p 78.75p 75.00p 77.50p 76660
12/10/2009 73.50p 80.50p 73.50p 79.50p 30726
09/10/2009 73.50p 73.50p 70.00p 73.50p 23000
08/10/2009 73.50p 73.50p 70.07p 73.50p 1582
07/10/2009 73.50p 75.00p 70.49p 73.50p 228405
06/10/2009 73.50p 73.50p 73.50p 73.50p 0
05/10/2009 70.50p 75.53p 70.50p 73.50p 14388
02/10/2009 69.00p 72.45p 68.00p 70.50p 21625
01/10/2009 70.50p 70.50p 66.50p 68.00p 191025
30/09/2009 73.00p 73.00p 69.50p 70.50p 238751
29/09/2009 60.00p 75.94p 62.00p 73.00p 80800
28/09/2009 56.50p 60.50p 56.00p 60.00p 58579
25/09/2009 54.00p 55.50p 53.05p 55.50p 129455
24/09/2009 50.00p 55.96p 50.72p 54.00p 95460
23/09/2009 50.00p 50.00p 49.50p 50.00p 2243362
22/09/2009 50.00p 50.00p 49.50p 50.00p 0
21/09/2009 50.00p 50.00p 49.50p 50.00p 4000

*Close Price adjusted for both dividends and splits