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
13/02/2018 404.50p 404.50p 396.00p 399.50p 112244
12/02/2018 403.00p 406.90p 400.25p 404.50p 369765
09/02/2018 407.50p 407.50p 400.01p 401.00p 21203
08/02/2018 407.50p 410.93p 404.01p 407.50p 121833
07/02/2018 393.00p 412.20p 393.00p 407.50p 25090
06/02/2018 411.50p 412.00p 377.60p 393.00p 98210
05/02/2018 414.00p 416.00p 413.00p 414.00p 16117
02/02/2018 413.00p 416.00p 410.66p 414.00p 11415
01/02/2018 416.00p 416.60p 410.00p 413.00p 46355
31/01/2018 419.50p 421.53p 413.00p 416.00p 27234
30/01/2018 417.00p 425.00p 415.00p 419.50p 65655
29/01/2018 415.50p 420.00p 413.27p 417.00p 6696
26/01/2018 410.50p 417.00p 410.50p 414.00p 12678
25/01/2018 416.00p 417.00p 404.15p 410.50p 24299
24/01/2018 417.50p 420.40p 413.84p 416.00p 27925
23/01/2018 415.00p 421.00p 409.00p 418.00p 20560
22/01/2018 411.50p 417.85p 411.50p 415.00p 212235
19/01/2018 409.50p 415.00p 408.45p 411.50p 939498
18/01/2018 400.50p 413.00p 400.50p 409.50p 88675
17/01/2018 401.50p 402.97p 396.07p 400.50p 22623
16/01/2018 392.50p 407.00p 391.70p 401.50p 281756
15/01/2018 378.50p 385.00p 377.00p 381.50p 7672
12/01/2018 377.50p 379.70p 376.98p 378.50p 10472
11/01/2018 387.50p 387.50p 365.00p 377.50p 88275
10/01/2018 392.50p 392.50p 383.00p 388.50p 21192
09/01/2018 394.50p 395.06p 388.98p 392.50p 37819
08/01/2018 397.50p 398.25p 393.00p 394.50p 14798
05/01/2018 398.50p 400.00p 396.00p 398.00p 10056
04/01/2018 401.50p 405.80p 397.01p 398.50p 17698
03/01/2018 393.00p 403.00p 393.00p 401.00p 30935
02/01/2018 394.50p 397.23p 391.00p 393.00p 10316
29/12/2017 398.00p 400.10p 394.50p 394.50p 3629
28/12/2017 404.00p 405.50p 397.00p 398.00p 6583
27/12/2017 404.00p 406.00p 402.09p 404.00p 7225
22/12/2017 404.00p 407.00p 403.50p 404.00p 5017
21/12/2017 404.50p 408.00p 403.80p 404.00p 9850
20/12/2017 404.50p 408.00p 403.50p 404.50p 22386
19/12/2017 403.50p 408.00p 403.11p 404.50p 39521
18/12/2017 402.50p 405.00p 401.00p 403.50p 9791
15/12/2017 402.50p 405.00p 401.00p 402.50p 12775
14/12/2017 406.50p 406.50p 400.03p 402.50p 9530
13/12/2017 406.50p 409.00p 405.01p 406.50p 43238
12/12/2017 403.50p 408.60p 402.30p 406.50p 92554
11/12/2017 403.50p 410.00p 400.01p 403.50p 28770
08/12/2017 403.50p 407.00p 400.00p 400.00p 9608
07/12/2017 403.50p 406.00p 398.14p 403.50p 14157
06/12/2017 399.50p 407.00p 397.40p 404.50p 32728
05/12/2017 413.50p 413.50p 395.00p 399.50p 30627
04/12/2017 411.50p 417.00p 410.00p 413.50p 84471
01/12/2017 412.50p 417.38p 410.10p 411.50p 16392
30/11/2017 411.50p 417.00p 410.17p 413.50p 12846
29/11/2017 400.00p 415.00p 398.00p 411.50p 77979
28/11/2017 437.50p 440.00p 389.07p 400.00p 220521
27/11/2017 413.50p 438.00p 407.48p 435.00p 28203
24/11/2017 397.50p 417.00p 397.50p 413.50p 71491
23/11/2017 386.50p 399.19p 386.00p 396.50p 144653
22/11/2017 389.00p 389.00p 385.01p 386.50p 5562
21/11/2017 389.00p 391.80p 386.80p 389.00p 62481
20/11/2017 389.00p 392.00p 386.01p 389.00p 4083
17/11/2017 376.50p 392.00p 373.00p 389.00p 56224
16/11/2017 379.50p 382.00p 373.00p 376.50p 18556
15/11/2017 380.50p 382.00p 373.00p 379.50p 25595
14/11/2017 384.00p 385.00p 377.00p 380.50p 41686
13/11/2017 384.50p 386.00p 383.00p 384.00p 21923
10/11/2017 384.50p 385.97p 383.00p 384.50p 60431
09/11/2017 390.00p 390.00p 383.00p 384.50p 16231
08/11/2017 399.50p 401.95p 388.30p 390.50p 17732
07/11/2017 387.50p 404.00p 386.71p 399.50p 79038
06/11/2017 378.50p 390.00p 378.50p 387.50p 44051
03/11/2017 369.00p 382.00p 368.75p 378.50p 63452
02/11/2017 367.50p 370.04p 367.50p 369.00p 11091
01/11/2017 361.00p 373.00p 361.00p 367.50p 47368
31/10/2017 360.50p 362.57p 359.01p 362.00p 80138
30/10/2017 360.50p 363.00p 358.80p 360.50p 39583
27/10/2017 362.50p 362.50p 356.00p 358.50p 15090
26/10/2017 362.50p 365.00p 362.50p 362.50p 117138
25/10/2017 362.50p 366.00p 360.00p 362.50p 17356
24/10/2017 362.50p 362.50p 360.00p 362.50p 26164
23/10/2017 362.00p 365.00p 360.00p 362.50p 16446
20/10/2017 366.50p 366.50p 361.00p 362.50p 10610
19/10/2017 372.00p 374.11p 365.00p 368.50p 69728
18/10/2017 374.00p 376.00p 371.00p 372.00p 155049
17/10/2017 374.00p 376.28p 372.25p 374.00p 224863
16/10/2017 376.50p 376.80p 371.36p 374.00p 197636
13/10/2017 375.50p 376.50p 373.50p 376.50p 38644
12/10/2017 373.50p 375.50p 373.50p 375.50p 13487
11/10/2017 366.50p 373.50p 366.50p 373.50p 65072
10/10/2017 365.50p 366.50p 365.50p 366.50p 9394
09/10/2017 365.50p 365.50p 365.50p 365.50p 15437
06/10/2017 365.50p 365.50p 365.50p 365.50p 14835
05/10/2017 369.00p 369.00p 365.50p 365.50p 31263
04/10/2017 356.50p 369.00p 356.50p 369.00p 36654
03/10/2017 341.00p 356.50p 336.50p 356.50p 99708
02/10/2017 347.00p 347.00p 336.50p 336.50p 47139
29/09/2017 344.50p 347.00p 344.50p 347.00p 33887
28/09/2017 343.50p 344.50p 343.50p 344.50p 16442
27/09/2017 347.00p 347.00p 340.50p 343.50p 79136
26/09/2017 352.50p 354.00p 341.00p 347.00p 32886
25/09/2017 359.00p 362.50p 353.50p 354.00p 55223
22/09/2017 362.50p 362.50p 353.50p 353.50p 26996
21/09/2017 359.50p 369.00p 358.50p 362.50p 229623
20/09/2017 348.50p 359.00p 348.50p 358.50p 50146
19/09/2017 345.50p 355.50p 342.00p 348.50p 48445
18/09/2017 338.50p 342.00p 338.50p 342.00p 487
15/09/2017 335.50p 338.50p 327.00p 338.50p 9173
14/09/2017 350.50p 352.00p 332.50p 335.50p 91292
13/09/2017 365.50p 365.50p 350.50p 350.50p 41409
12/09/2017 377.50p 377.50p 365.50p 365.50p 147425
11/09/2017 377.50p 377.50p 377.50p 377.50p 22337
08/09/2017 376.50p 379.50p 376.50p 377.50p 37841
07/09/2017 375.50p 376.50p 375.00p 376.50p 38574
06/09/2017 378.50p 378.50p 375.00p 375.50p 91338
05/09/2017 378.50p 378.50p 378.50p 378.50p 5918
04/09/2017 381.50p 381.50p 378.50p 378.50p 35740
01/09/2017 384.00p 384.00p 381.50p 381.50p 19642
31/08/2017 385.00p 385.00p 384.00p 384.00p 14806
30/08/2017 386.00p 386.00p 385.00p 385.00p 51942
29/08/2017 392.50p 392.50p 383.50p 386.00p 152719
25/08/2017 378.00p 383.50p 378.00p 383.50p 14375
24/08/2017 378.50p 378.50p 378.00p 378.00p 15514
23/08/2017 372.50p 379.00p 372.50p 378.50p 34335
22/08/2017 367.50p 377.00p 367.50p 372.50p 31211
21/08/2017 364.50p 367.50p 364.50p 367.50p 40471
18/08/2017 369.00p 369.00p 364.50p 364.50p 25901
17/08/2017 369.00p 369.00p 369.00p 369.00p 28433
16/08/2017 366.00p 370.00p 366.00p 369.00p 40680
15/08/2017 361.50p 366.00p 360.00p 366.00p 60070
14/08/2017 364.50p 364.50p 359.88p 360.00p 6168
11/08/2017 372.50p 372.50p 364.50p 364.50p 96680
10/08/2017 377.00p 377.00p 366.50p 372.50p 241079
09/08/2017 383.00p 383.50p 377.00p 377.00p 42676
08/08/2017 384.00p 384.00p 382.50p 383.00p 50553
07/08/2017 380.50p 384.50p 379.00p 384.00p 109189
04/08/2017 377.50p 379.00p 377.50p 379.00p 6108
03/08/2017 378.00p 378.00p 376.50p 377.50p 8880
02/08/2017 378.00p 378.00p 378.00p 378.00p 21741
01/08/2017 379.50p 379.50p 378.00p 378.00p 132644
31/07/2017 379.50p 379.50p 379.50p 379.50p 14479
28/07/2017 387.50p 387.50p 376.00p 379.50p 32116
27/07/2017 380.00p 390.00p 380.00p 387.50p 32962
26/07/2017 380.00p 380.00p 380.00p 380.00p 579521
25/07/2017 378.50p 380.00p 378.50p 380.00p 9306
24/07/2017 375.50p 378.50p 375.50p 378.50p 28497
21/07/2017 367.50p 375.50p 367.50p 375.50p 32273
20/07/2017 367.50p 367.50p 367.50p 367.50p 37303
19/07/2017 367.50p 367.50p 366.50p 367.50p 38541
18/07/2017 378.50p 378.50p 367.50p 367.50p 32589
17/07/2017 384.50p 384.50p 378.00p 378.50p 83867
14/07/2017 381.50p 386.50p 380.50p 382.50p 85003
13/07/2017 372.50p 383.50p 369.00p 380.50p 49664
12/07/2017 368.50p 372.50p 368.50p 372.50p 12855
11/07/2017 373.50p 373.50p 368.50p 368.50p 20200
10/07/2017 368.50p 371.50p 368.50p 371.50p 591
07/07/2017 360.50p 368.50p 360.50p 368.50p 3212
06/07/2017 361.50p 362.00p 357.50p 362.00p 35317
05/07/2017 363.50p 364.50p 361.50p 361.50p 5976
04/07/2017 365.00p 369.00p 363.50p 363.50p 54616
03/07/2017 348.50p 366.00p 345.50p 365.00p 72013
30/06/2017 350.00p 350.00p 347.50p 348.50p 13156
29/06/2017 349.50p 351.00p 348.50p 350.00p 39886
28/06/2017 355.00p 355.00p 351.00p 351.00p 1400
27/06/2017 366.00p 367.00p 342.50p 355.00p 191412
26/06/2017 335.50p 342.50p 335.50p 342.50p 111779
23/06/2017 335.00p 336.50p 334.50p 335.50p 59604
22/06/2017 332.50p 335.00p 332.50p 335.00p 0
21/06/2017 333.00p 333.50p 332.50p 332.50p 0
20/06/2017 336.50p 336.50p 333.00p 333.00p 0
19/06/2017 337.50p 337.50p 336.50p 336.50p 0
16/06/2017 326.50p 340.00p 326.00p 337.50p 41957
15/06/2017 339.00p 340.49p 324.00p 326.50p 40715
14/06/2017 327.50p 344.24p 325.00p 339.00p 50887
13/06/2017 330.50p 333.58p 325.05p 327.50p 8616
12/06/2017 330.50p 330.50p 328.00p 330.50p 7340
09/06/2017 337.50p 337.50p 320.00p 330.50p 94460
08/06/2017 337.50p 338.50p 335.00p 337.50p 11893
07/06/2017 338.50p 340.00p 335.00p 337.50p 6045
06/06/2017 346.50p 347.75p 336.00p 338.50p 39405
05/06/2017 346.50p 349.65p 343.00p 346.50p 12671
02/06/2017 347.50p 349.65p 341.00p 346.50p 25168
01/06/2017 349.50p 349.50p 345.23p 347.50p 13935
31/05/2017 338.00p 353.00p 338.00p 349.50p 56985
30/05/2017 328.00p 345.80p 328.00p 338.50p 115167
26/05/2017 329.00p 330.80p 326.00p 328.00p 11460
25/05/2017 329.50p 331.60p 326.07p 329.00p 16153
24/05/2017 330.50p 332.50p 326.07p 329.50p 12904
23/05/2017 329.50p 331.50p 325.00p 330.50p 24172
22/05/2017 321.00p 331.98p 321.00p 329.50p 50745
19/05/2017 317.50p 322.16p 317.50p 321.00p 34478
18/05/2017 335.50p 337.53p 315.00p 317.50p 101569
17/05/2017 325.50p 338.00p 322.70p 335.50p 77062
16/05/2017 333.50p 333.50p 323.00p 325.50p 39073
15/05/2017 335.00p 336.00p 330.00p 333.50p 37479
12/05/2017 339.50p 340.00p 331.38p 335.00p 14541
11/05/2017 340.50p 342.20p 337.00p 339.50p 9548
10/05/2017 340.50p 342.60p 337.11p 340.50p 9315
09/05/2017 340.00p 344.25p 337.00p 340.50p 34798
08/05/2017 346.00p 346.20p 336.00p 339.50p 25787
05/05/2017 346.50p 356.50p 340.00p 347.00p 58815
04/05/2017 346.50p 347.40p 345.11p 346.50p 1923
03/05/2017 352.50p 353.00p 345.00p 346.50p 20149

*Close Price adjusted for both dividends and splits