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
08/06/2020 587.00p 594.00p 580.00p 586.00p 36140
05/06/2020 582.00p 594.00p 582.00p 587.00p 95300
04/06/2020 576.00p 590.00p 570.00p 584.00p 89051
03/06/2020 586.00p 590.00p 572.00p 576.00p 43827
02/06/2020 562.00p 588.00p 558.00p 586.00p 64298
29/05/2020 537.00p 578.00p 532.80p 578.00p 141695
28/05/2020 537.00p 543.00p 531.00p 537.00p 92455
27/05/2020 537.00p 540.36p 530.00p 537.00p 77682
26/05/2020 535.00p 541.90p 530.00p 537.00p 11655
25/05/2020 537.00p 552.00p 535.00p 552.00p 13069
22/05/2020 537.00p 552.00p 535.00p 552.00p 13069
21/05/2020 535.00p 537.00p 530.00p 537.00p 6409
20/05/2020 537.00p 540.00p 530.00p 535.00p 26113
19/05/2020 537.00p 541.90p 530.00p 536.00p 207839
18/05/2020 535.00p 544.00p 530.00p 537.00p 61997
15/05/2020 535.00p 539.00p 530.00p 535.00p 350367
14/05/2020 537.00p 543.00p 530.00p 530.00p 49444
13/05/2020 548.00p 548.00p 530.00p 537.00p 268171
12/05/2020 548.00p 551.00p 540.00p 540.00p 23632
11/05/2020 549.00p 556.00p 540.00p 548.00p 16875
08/05/2020 531.00p 553.00p 531.00p 546.00p 63608
07/05/2020 531.00p 553.00p 531.00p 546.00p 63608
06/05/2020 530.00p 538.00p 522.00p 536.00p 38369
05/05/2020 530.00p 538.00p 526.80p 530.00p 10802
04/05/2020 530.00p 538.00p 522.32p 530.00p 6727
01/05/2020 528.00p 537.00p 522.32p 530.00p 25481
30/04/2020 545.00p 545.00p 518.00p 526.00p 259807
29/04/2020 553.00p 559.30p 546.00p 552.00p 703259
28/04/2020 559.00p 564.00p 546.00p 553.00p 85561
27/04/2020 538.00p 566.00p 538.00p 556.00p 75686
24/04/2020 536.00p 540.00p 534.50p 536.00p 77644
23/04/2020 536.00p 540.00p 532.00p 536.00p 201406
22/04/2020 530.00p 540.00p 530.00p 536.00p 20254
21/04/2020 519.00p 536.00p 516.20p 530.00p 497782
20/04/2020 546.00p 546.00p 514.00p 519.00p 141043
17/04/2020 546.00p 550.00p 538.00p 538.00p 74193
16/04/2020 546.00p 548.00p 542.16p 546.00p 29415
15/04/2020 553.00p 553.00p 538.80p 544.00p 34830
14/04/2020 561.00p 563.50p 545.00p 555.00p 51757
13/04/2020 535.00p 566.00p 535.00p 558.00p 155461
10/04/2020 535.00p 566.00p 535.00p 558.00p 155461
09/04/2020 535.00p 566.00p 535.00p 558.00p 155461
08/04/2020 518.00p 544.00p 517.50p 544.00p 33572
07/04/2020 506.00p 522.00p 502.40p 522.00p 438281
06/04/2020 499.00p 512.00p 494.00p 510.00p 77792
03/04/2020 499.00p 500.00p 494.00p 497.00p 103202
02/04/2020 498.00p 504.00p 490.00p 497.00p 65016
01/04/2020 507.00p 514.00p 493.20p 514.00p 158837
31/03/2020 490.00p 520.00p 485.20p 520.00p 319455
30/03/2020 499.00p 503.90p 482.65p 490.00p 226092
27/03/2020 508.00p 520.00p 500.00p 500.00p 281700
26/03/2020 450.00p 528.00p 450.00p 508.00p 396907
25/03/2020 376.50p 449.90p 374.40p 445.00p 89036
24/03/2020 361.50p 390.00p 361.50p 390.00p 58398
23/03/2020 387.50p 400.00p 335.00p 355.00p 263960
20/03/2020 306.00p 400.00p 303.60p 390.00p 242325
19/03/2020 306.00p 312.00p 300.00p 305.00p 300974
18/03/2020 352.00p 352.00p 300.00p 306.00p 880093
17/03/2020 475.00p 479.00p 342.81p 359.50p 818636
16/03/2020 652.00p 652.00p 467.00p 470.00p 455378
13/03/2020 669.00p 674.00p 654.00p 658.00p 48645
12/03/2020 720.00p 720.00p 664.00p 664.00p 103621
11/03/2020 714.00p 730.00p 714.00p 728.00p 177676
10/03/2020 705.00p 720.00p 702.35p 720.00p 76632
09/03/2020 737.00p 737.00p 700.00p 705.00p 42763
06/03/2020 755.00p 755.00p 742.00p 746.00p 223963
05/03/2020 763.00p 763.95p 748.00p 752.00p 68758
04/03/2020 748.00p 766.00p 742.00p 760.00p 535421
03/03/2020 743.00p 754.00p 742.00p 746.00p 103635
02/03/2020 729.00p 744.00p 729.00p 742.00p 103924
28/02/2020 706.00p 730.00p 694.00p 730.00p 213383
27/02/2020 707.00p 712.00p 702.00p 709.00p 97421
26/02/2020 727.00p 727.00p 709.00p 716.00p 1849640
25/02/2020 724.00p 729.94p 723.00p 728.00p 2478012
24/02/2020 724.00p 727.12p 720.00p 724.00p 227675
21/02/2020 722.00p 728.00p 720.00p 724.00p 109326
20/02/2020 718.00p 732.00p 718.00p 732.00p 143424
19/02/2020 714.00p 720.00p 712.04p 720.00p 219772
18/02/2020 714.00p 718.00p 710.00p 710.00p 92739
17/02/2020 716.00p 718.00p 706.00p 710.00p 636808
14/02/2020 720.00p 726.00p 704.00p 704.00p 407782
13/02/2020 727.00p 728.00p 716.00p 722.00p 278983
12/02/2020 745.00p 745.00p 724.00p 726.00p 479461
11/02/2020 754.00p 758.00p 740.00p 745.00p 101060
10/02/2020 764.00p 764.00p 750.00p 755.00p 80951
07/02/2020 765.00p 766.00p 760.00p 764.00p 166184
06/02/2020 766.00p 769.00p 762.00p 766.00p 122267
05/02/2020 766.00p 770.00p 763.00p 768.00p 101734
04/02/2020 778.00p 779.00p 762.00p 766.00p 280424
03/02/2020 776.00p 783.90p 772.00p 774.00p 184777
31/01/2020 766.00p 798.00p 764.00p 798.00p 346953
30/01/2020 757.00p 770.00p 756.04p 766.00p 364276
29/01/2020 756.00p 760.00p 754.00p 757.00p 33497
28/01/2020 752.00p 760.00p 750.06p 756.00p 32356
27/01/2020 753.00p 754.88p 750.00p 752.00p 236685
24/01/2020 753.00p 756.00p 751.80p 756.00p 30352
23/01/2020 758.00p 760.00p 750.00p 753.00p 171074
22/01/2020 742.00p 763.60p 741.26p 760.00p 435448
21/01/2020 698.00p 744.00p 698.00p 742.00p 888033
20/01/2020 690.00p 692.00p 686.06p 689.00p 14182
17/01/2020 689.00p 710.00p 684.00p 710.00p 31823
16/01/2020 689.00p 692.00p 684.00p 689.00p 6858
15/01/2020 695.00p 696.00p 687.00p 689.00p 38367
14/01/2020 697.00p 700.00p 692.50p 694.00p 30665
13/01/2020 698.00p 701.60p 694.00p 700.00p 28873
10/01/2020 702.00p 703.00p 694.00p 694.00p 23129
09/01/2020 704.00p 710.00p 700.00p 710.00p 17903
08/01/2020 702.00p 706.00p 698.00p 703.00p 28356
07/01/2020 704.00p 707.92p 697.08p 702.00p 23991
06/01/2020 710.00p 712.00p 701.60p 708.00p 16778
03/01/2020 710.00p 712.00p 710.00p 710.00p 20743
02/01/2020 712.00p 714.74p 706.00p 710.00p 23687
01/01/2020 717.00p 717.00p 712.00p 712.00p 11595
31/12/2019 717.00p 717.00p 712.00p 712.00p 28814
30/12/2019 714.00p 722.00p 714.00p 722.00p 243353
27/12/2019 711.00p 716.00p 710.00p 714.00p 116797
26/12/2019 709.00p 712.00p 707.25p 711.00p 46707
25/12/2019 709.00p 712.00p 707.25p 711.00p 46707
24/12/2019 709.00p 712.00p 707.25p 711.00p 46707
23/12/2019 703.00p 711.94p 700.06p 708.00p 39042
20/12/2019 702.00p 706.00p 700.04p 704.00p 37047
19/12/2019 698.00p 704.00p 696.00p 702.00p 162208
18/12/2019 697.00p 700.00p 695.00p 700.00p 23536
17/12/2019 697.00p 700.00p 696.15p 697.00p 32772
16/12/2019 698.00p 701.68p 694.04p 700.00p 153192
13/12/2019 679.00p 700.00p 679.00p 698.00p 242651
12/12/2019 662.00p 682.80p 662.00p 680.00p 73110
11/12/2019 656.00p 663.60p 655.49p 662.00p 170036
10/12/2019 653.00p 659.00p 652.00p 656.00p 26580
09/12/2019 656.00p 658.00p 651.76p 653.00p 116554
06/12/2019 656.00p 658.00p 656.00p 656.00p 90935
05/12/2019 657.00p 660.00p 655.60p 656.00p 159574
04/12/2019 659.00p 660.00p 658.50p 660.00p 137929
03/12/2019 659.00p 660.00p 659.00p 659.00p 29535
02/12/2019 658.00p 662.00p 658.00p 662.00p 91356
29/11/2019 658.00p 662.00p 656.00p 660.00p 357465
28/11/2019 658.00p 660.00p 656.50p 658.00p 27523
27/11/2019 643.00p 660.18p 643.00p 660.00p 73124
26/11/2019 651.00p 660.00p 634.06p 660.00p 140318
25/11/2019 644.00p 650.00p 644.00p 648.00p 43061
22/11/2019 643.00p 662.00p 643.00p 662.00p 6707
21/11/2019 642.00p 646.00p 638.00p 643.00p 19962
20/11/2019 644.00p 646.00p 638.00p 638.00p 111995
19/11/2019 647.00p 650.00p 642.00p 642.00p 17460
18/11/2019 654.00p 654.75p 646.00p 646.00p 42586
15/11/2019 655.00p 657.94p 652.00p 652.00p 28251
14/11/2019 655.00p 657.00p 653.00p 656.00p 150727
13/11/2019 655.00p 657.70p 652.00p 652.00p 12496
12/11/2019 656.00p 658.00p 653.20p 654.00p 43665
11/11/2019 655.00p 657.94p 653.20p 656.00p 38792
08/11/2019 655.00p 658.00p 647.00p 655.00p 61508
07/11/2019 656.00p 657.00p 654.04p 656.00p 101688
06/11/2019 657.00p 659.70p 654.04p 658.00p 137770
05/11/2019 647.00p 657.00p 647.00p 657.00p 31925
04/11/2019 635.00p 650.00p 635.00p 647.00p 79403
01/11/2019 633.00p 660.00p 628.06p 660.00p 46956
31/10/2019 621.00p 638.00p 621.00p 630.00p 50551
30/10/2019 620.00p 624.00p 619.55p 620.00p 42658
29/10/2019 621.00p 622.50p 618.00p 620.00p 24399
28/10/2019 620.00p 624.00p 618.50p 620.00p 22332
25/10/2019 620.00p 624.00p 616.08p 620.00p 10307
24/10/2019 619.00p 624.00p 616.00p 620.00p 11065
23/10/2019 618.00p 620.00p 614.00p 620.00p 88812
22/10/2019 622.00p 622.00p 616.00p 618.00p 25140
21/10/2019 623.00p 625.00p 620.00p 622.00p 14054
18/10/2019 622.00p 625.20p 620.00p 623.00p 19713
17/10/2019 618.00p 626.00p 616.72p 623.00p 52137
16/10/2019 616.00p 617.84p 614.00p 616.00p 28844
15/10/2019 618.00p 618.00p 614.00p 616.00p 127964
14/10/2019 618.00p 620.00p 616.00p 616.00p 28508
11/10/2019 619.00p 620.00p 617.20p 620.00p 69254
10/10/2019 616.00p 620.00p 608.00p 619.00p 140244
09/10/2019 610.00p 618.00p 610.00p 610.00p 61309
08/10/2019 612.00p 615.94p 606.35p 610.00p 169384
07/10/2019 608.00p 614.00p 606.00p 612.00p 104821
04/10/2019 606.00p 610.00p 602.00p 608.00p 50110
03/10/2019 605.00p 610.00p 600.00p 610.00p 44164
02/10/2019 606.00p 620.00p 604.00p 620.00p 69013
01/10/2019 606.00p 610.00p 602.00p 606.00p 14149
30/09/2019 600.00p 616.00p 600.00p 616.00p 61195
27/09/2019 600.00p 602.00p 598.00p 600.00p 24662
26/09/2019 600.00p 601.00p 598.00p 600.00p 248323
25/09/2019 601.00p 603.25p 598.10p 600.00p 8629
24/09/2019 598.00p 601.00p 596.00p 601.00p 821855
23/09/2019 598.00p 599.80p 596.00p 598.00p 10054
20/09/2019 598.00p 599.80p 596.02p 598.00p 171091
19/09/2019 598.00p 599.84p 596.00p 596.00p 82866
18/09/2019 596.00p 601.00p 596.00p 598.00p 202142
17/09/2019 596.00p 599.00p 593.30p 596.00p 162020
16/09/2019 591.00p 598.40p 591.00p 596.00p 129850
13/09/2019 591.00p 591.98p 590.00p 591.00p 76061
12/09/2019 590.00p 592.00p 588.00p 590.00p 15307
11/09/2019 593.00p 593.00p 588.00p 590.00p 23013
10/09/2019 594.00p 598.00p 588.00p 593.00p 21549
09/09/2019 592.00p 598.00p 589.60p 590.00p 27131
06/09/2019 593.00p 594.00p 588.00p 592.00p 56775
05/09/2019 593.00p 598.00p 588.00p 593.00p 14160
04/09/2019 592.00p 598.00p 588.00p 593.00p 34395
03/09/2019 590.00p 596.00p 588.00p 592.00p 27235
02/09/2019 590.00p 591.00p 588.00p 590.00p 32192

*Close Price adjusted for both dividends and splits