IG Group Holdings (IGG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IG Group Holdings

Date Open High Low Close* Volume
27/04/2017 532.00p 543.00p 529.00p 541.00p 2077180
26/04/2017 526.50p 537.50p 526.00p 533.00p 1174439
25/04/2017 531.00p 531.62p 527.00p 528.00p 752630
24/04/2017 525.50p 532.04p 520.50p 531.00p 918781
21/04/2017 524.50p 524.50p 520.00p 523.00p 1694502
20/04/2017 528.50p 528.50p 517.50p 521.50p 1014129
19/04/2017 515.00p 528.00p 515.00p 526.00p 1491428
18/04/2017 516.00p 517.00p 511.00p 513.50p 2132229
13/04/2017 505.50p 514.50p 505.50p 514.00p 878488
12/04/2017 505.50p 510.00p 503.40p 508.50p 809351
11/04/2017 503.50p 511.50p 502.50p 508.00p 1245668
10/04/2017 496.50p 505.50p 493.10p 505.00p 974607
07/04/2017 496.20p 500.87p 490.33p 498.10p 1256349
06/04/2017 499.40p 502.00p 494.53p 499.80p 1117177
05/04/2017 503.50p 505.00p 496.20p 499.80p 978083
04/04/2017 503.00p 504.50p 497.10p 502.00p 1131498
03/04/2017 502.00p 502.00p 491.68p 500.00p 1561023
31/03/2017 494.10p 499.60p 488.10p 497.30p 2043453
30/03/2017 493.80p 498.10p 490.00p 491.90p 1052249
29/03/2017 502.50p 503.61p 493.40p 495.00p 1114668
28/03/2017 504.50p 508.00p 499.90p 502.50p 1292492
27/03/2017 498.60p 508.50p 490.00p 501.50p 1463923
24/03/2017 500.00p 502.50p 487.82p 496.30p 3446939
23/03/2017 514.50p 514.50p 487.88p 498.00p 4940214
22/03/2017 528.50p 530.50p 520.00p 524.00p 1406001
21/03/2017 540.50p 543.25p 530.30p 533.00p 866003
20/03/2017 538.00p 545.24p 536.00p 542.50p 981394
17/03/2017 536.50p 545.50p 535.75p 539.50p 8425340
16/03/2017 539.00p 539.50p 534.50p 539.50p 1306322
15/03/2017 530.00p 540.50p 528.76p 534.50p 1784290
14/03/2017 533.00p 540.00p 529.00p 532.50p 1308287
13/03/2017 523.50p 536.50p 523.50p 535.00p 1299190
10/03/2017 524.50p 527.50p 519.00p 525.00p 790389
09/03/2017 515.00p 522.00p 513.00p 522.00p 800538
08/03/2017 524.00p 524.00p 512.50p 517.50p 1496367
07/03/2017 530.00p 532.00p 521.50p 523.50p 940546
06/03/2017 532.50p 534.00p 523.00p 528.00p 1139514
03/03/2017 535.00p 535.64p 530.50p 533.50p 898283
02/03/2017 539.50p 541.50p 532.25p 535.50p 809254
01/03/2017 537.00p 540.50p 529.00p 540.00p 1943629
28/02/2017 528.00p 536.00p 525.50p 535.50p 2250506
27/02/2017 526.00p 528.50p 519.00p 528.00p 1116929
24/02/2017 514.50p 524.50p 506.96p 521.50p 1627481
23/02/2017 514.00p 518.00p 507.00p 512.00p 2164438
22/02/2017 516.50p 519.00p 505.25p 516.00p 1335753
21/02/2017 522.50p 522.50p 514.75p 516.50p 829765
20/02/2017 520.50p 526.50p 518.00p 521.50p 728671
17/02/2017 512.00p 517.00p 510.00p 517.00p 1346558
16/02/2017 518.50p 519.64p 511.00p 513.50p 1155370
15/02/2017 523.00p 525.50p 515.50p 515.50p 1356677
14/02/2017 526.50p 528.00p 515.00p 520.00p 1697510
13/02/2017 530.50p 538.50p 526.50p 527.50p 1080815
10/02/2017 523.00p 539.17p 521.50p 533.00p 2281359
09/02/2017 524.00p 526.00p 521.00p 523.50p 909235
08/02/2017 523.00p 526.00p 518.50p 524.00p 1462738
07/02/2017 518.50p 524.00p 518.50p 521.50p 1870600
06/02/2017 522.00p 524.00p 517.00p 519.50p 1851246
03/02/2017 524.50p 525.00p 518.00p 522.00p 1643058
02/02/2017 521.00p 527.55p 516.00p 521.50p 1984981
01/02/2017 533.50p 536.50p 527.00p 527.50p 3950479
31/01/2017 540.00p 544.00p 522.00p 533.00p 2952497
30/01/2017 540.50p 550.50p 537.50p 547.00p 1818460
27/01/2017 530.00p 543.00p 530.00p 539.50p 1481931
26/01/2017 532.00p 536.00p 523.00p 532.50p 1563041
25/01/2017 532.00p 536.50p 528.00p 532.00p 6061240
24/01/2017 549.00p 554.63p 517.50p 530.50p 4703450
23/01/2017 533.00p 543.43p 532.00p 541.00p 1533599
20/01/2017 532.50p 542.00p 531.50p 540.00p 1283019
19/01/2017 531.50p 540.00p 530.19p 536.00p 1127600
18/01/2017 540.00p 541.50p 525.00p 534.50p 2224119
17/01/2017 537.00p 543.50p 533.50p 537.50p 1088266
16/01/2017 530.00p 538.50p 526.00p 536.00p 1035410
13/01/2017 528.00p 532.71p 527.00p 530.50p 1336201
12/01/2017 528.00p 532.00p 522.00p 526.00p 1563335
11/01/2017 530.00p 533.50p 525.00p 526.50p 1243992
10/01/2017 530.00p 536.50p 527.00p 529.00p 1736883
09/01/2017 536.00p 540.00p 524.85p 530.00p 2057083
06/01/2017 512.00p 534.00p 510.50p 531.00p 2714056
05/01/2017 509.50p 511.87p 503.50p 510.00p 1136726
04/01/2017 508.00p 547.50p 497.00p 505.00p 2145111
03/01/2017 494.70p 501.00p 492.40p 499.40p 1554946
30/12/2016 486.80p 499.00p 486.80p 494.10p 433146
29/12/2016 494.20p 501.00p 489.35p 498.20p 571274
28/12/2016 497.00p 502.00p 491.90p 494.30p 809876
23/12/2016 500.00p 501.50p 494.14p 494.90p 555502
22/12/2016 490.00p 499.80p 486.50p 498.70p 1236778
21/12/2016 487.10p 492.87p 485.40p 488.50p 1328215
20/12/2016 489.00p 490.90p 482.00p 488.00p 1101548
19/12/2016 494.00p 494.00p 475.38p 487.10p 1892187
16/12/2016 487.00p 496.00p 480.00p 484.80p 3086077
15/12/2016 480.30p 492.60p 465.30p 480.20p 2897872
14/12/2016 454.30p 494.30p 450.99p 486.20p 5586381
13/12/2016 452.90p 458.00p 446.50p 450.70p 2747905
12/12/2016 457.10p 478.66p 441.70p 451.50p 3821687
09/12/2016 499.80p 505.00p 455.10p 457.10p 6132285
08/12/2016 515.00p 518.00p 477.00p 478.80p 5076706
07/12/2016 494.00p 520.87p 465.42p 513.00p 9468325
06/12/2016 669.50p 669.50p 455.00p 485.10p 16586246
05/12/2016 797.00p 799.50p 786.00p 787.00p 764721
02/12/2016 787.00p 797.50p 787.00p 797.00p 972300
01/12/2016 844.00p 844.00p 789.50p 792.00p 2343176
30/11/2016 836.50p 849.50p 836.50p 840.50p 1854130
29/11/2016 835.00p 841.00p 824.60p 832.00p 724224
28/11/2016 830.00p 833.00p 822.02p 833.00p 777640
25/11/2016 828.00p 831.50p 826.00p 829.00p 323730
24/11/2016 833.00p 833.00p 824.00p 831.50p 337650
23/11/2016 836.00p 843.50p 825.50p 827.50p 776817
22/11/2016 836.00p 840.50p 832.50p 836.50p 575991
21/11/2016 846.50p 847.00p 829.00p 830.50p 720511
18/11/2016 841.50p 843.00p 832.50p 841.00p 938787
17/11/2016 840.00p 840.50p 829.00p 836.50p 681192
16/11/2016 851.00p 853.00p 835.00p 836.00p 681703
15/11/2016 843.00p 850.50p 837.50p 848.50p 1226870
14/11/2016 833.50p 848.00p 827.00p 839.50p 983127
11/11/2016 821.50p 826.00p 819.50p 826.00p 527584
10/11/2016 829.00p 847.50p 822.50p 822.50p 959084
09/11/2016 796.00p 834.50p 786.00p 831.00p 1023208
08/11/2016 812.00p 814.00p 805.00p 814.00p 487620
07/11/2016 815.00p 818.00p 807.00p 808.50p 743022
04/11/2016 816.00p 817.00p 790.50p 804.50p 913459
03/11/2016 820.00p 825.50p 812.50p 823.00p 1022832
02/11/2016 820.50p 820.50p 808.00p 819.50p 523543
01/11/2016 822.50p 828.50p 820.50p 821.50p 445282
31/10/2016 824.50p 828.00p 819.00p 825.50p 675762
28/10/2016 820.00p 833.00p 813.50p 829.00p 876550
27/10/2016 820.50p 822.00p 812.50p 819.50p 632292
26/10/2016 831.00p 831.00p 817.50p 818.50p 495240
25/10/2016 826.00p 851.92p 818.50p 824.50p 447068
24/10/2016 832.50p 840.00p 821.00p 822.50p 571300
21/10/2016 832.50p 834.50p 827.00p 832.50p 397449
20/10/2016 839.00p 839.00p 826.00p 829.50p 532988
19/10/2016 830.00p 838.89p 825.93p 837.50p 697563
18/10/2016 840.00p 858.30p 831.00p 833.00p 741104
17/10/2016 841.50p 848.87p 834.50p 836.50p 1184457
14/10/2016 845.00p 848.50p 841.00p 847.50p 685402
13/10/2016 844.50p 847.00p 830.50p 840.50p 1512712
12/10/2016 850.50p 857.00p 849.30p 851.50p 491293
11/10/2016 857.00p 860.50p 853.50p 854.50p 711379
10/10/2016 863.50p 866.50p 858.50p 859.50p 602903
07/10/2016 878.00p 880.20p 866.00p 866.50p 772723
06/10/2016 876.00p 882.00p 873.00p 879.50p 678765
05/10/2016 896.00p 898.50p 874.00p 874.00p 545469
04/10/2016 876.50p 900.00p 876.50p 892.50p 2809336
03/10/2016 873.00p 880.50p 871.00p 877.50p 644341
30/09/2016 863.00p 875.00p 852.20p 871.00p 977418
29/09/2016 865.00p 875.00p 859.00p 865.00p 2374718
28/09/2016 880.00p 888.50p 877.62p 884.50p 1112062
27/09/2016 897.00p 897.00p 869.00p 880.50p 586044
26/09/2016 888.50p 888.50p 877.50p 886.50p 452334
23/09/2016 893.00p 898.50p 886.50p 890.00p 539792
22/09/2016 902.50p 910.00p 894.50p 899.50p 487182
21/09/2016 906.00p 914.50p 906.00p 907.00p 773310
20/09/2016 890.00p 914.00p 870.00p 903.50p 2201317
19/09/2016 935.00p 935.00p 921.50p 926.00p 567504
16/09/2016 921.00p 930.50p 918.50p 930.50p 2260644
15/09/2016 924.00p 931.00p 918.50p 926.50p 921549
14/09/2016 922.00p 933.50p 918.50p 927.50p 607510
13/09/2016 916.50p 924.50p 910.00p 917.50p 617364
12/09/2016 916.50p 922.50p 911.00p 912.50p 501494
09/09/2016 932.50p 937.00p 926.00p 930.00p 472751
08/09/2016 913.50p 935.00p 913.50p 933.50p 952188
07/09/2016 930.00p 930.00p 889.50p 913.50p 1805957
06/09/2016 952.00p 953.50p 942.50p 945.00p 419509
05/09/2016 960.00p 960.00p 948.00p 950.00p 464382
02/09/2016 951.00p 960.00p 945.00p 954.50p 812224
01/09/2016 958.50p 959.00p 948.50p 951.00p 614818
31/08/2016 947.50p 959.00p 947.50p 951.00p 524560
30/08/2016 960.50p 967.64p 950.50p 954.00p 1660863
26/08/2016 948.50p 963.50p 940.50p 957.50p 425450
25/08/2016 950.00p 950.00p 941.50p 947.00p 352399
24/08/2016 941.00p 955.64p 938.00p 950.00p 364287
23/08/2016 939.50p 945.55p 936.00p 942.50p 779311
22/08/2016 940.00p 946.00p 938.00p 939.50p 610110
19/08/2016 954.50p 955.50p 943.00p 944.50p 712475
18/08/2016 955.00p 960.78p 951.00p 959.50p 523900
17/08/2016 937.00p 959.14p 937.00p 951.00p 843524
16/08/2016 925.50p 932.00p 923.50p 931.00p 805031
15/08/2016 932.50p 932.50p 920.50p 922.00p 384520
12/08/2016 922.00p 928.50p 896.94p 927.50p 397786
11/08/2016 918.00p 921.50p 904.33p 920.00p 656448
10/08/2016 915.50p 915.50p 907.00p 913.50p 691857
09/08/2016 915.00p 917.00p 907.50p 914.50p 529789
08/08/2016 918.50p 919.00p 911.00p 913.50p 553548
05/08/2016 892.00p 915.00p 887.51p 913.00p 720578
04/08/2016 879.00p 890.50p 874.00p 889.00p 523708
03/08/2016 880.00p 881.00p 871.00p 879.50p 509699
02/08/2016 871.50p 885.00p 871.50p 881.50p 1155547
01/08/2016 885.00p 886.50p 873.50p 875.00p 528490
29/07/2016 880.00p 885.00p 876.48p 885.00p 606802
28/07/2016 882.50p 887.50p 879.50p 881.00p 523626
27/07/2016 877.00p 890.00p 873.00p 886.00p 637146
26/07/2016 869.00p 877.00p 866.98p 872.50p 463523
25/07/2016 860.00p 872.68p 852.98p 870.50p 646037
22/07/2016 857.00p 864.50p 852.00p 860.00p 396901
21/07/2016 852.00p 857.50p 843.50p 854.00p 676318
20/07/2016 848.50p 856.50p 835.00p 853.50p 646443
19/07/2016 839.00p 864.78p 830.50p 849.00p 1020933
18/07/2016 816.00p 848.50p 816.00p 845.00p 691153
15/07/2016 816.00p 825.00p 810.50p 816.00p 438050
14/07/2016 824.50p 829.00p 817.00p 823.50p 364562

*Close Price adjusted for both dividends and splits