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
01/03/2010 390.70p 395.60p 387.40p 395.40p 4584738
26/02/2010 386.00p 389.60p 382.70p 386.70p 1163297
25/02/2010 387.00p 387.00p 380.30p 383.00p 1531206
24/02/2010 392.40p 395.00p 386.50p 387.90p 2512129
23/02/2010 396.00p 403.50p 393.70p 395.00p 1733134
22/02/2010 389.60p 395.90p 388.49p 395.00p 819282
19/02/2010 384.30p 391.30p 383.30p 387.40p 711435
18/02/2010 378.50p 389.50p 376.80p 386.50p 1055871
17/02/2010 376.00p 382.20p 375.50p 378.80p 1563140
16/02/2010 367.40p 374.08p 362.50p 373.60p 1283320
15/02/2010 361.10p 368.80p 361.10p 364.50p 602171
12/02/2010 370.10p 374.92p 362.20p 365.70p 1292259
11/02/2010 376.60p 379.80p 370.10p 372.00p 646090
10/02/2010 374.40p 376.82p 369.40p 375.10p 1182917
09/02/2010 367.30p 372.10p 366.40p 368.90p 702276
08/02/2010 371.50p 372.00p 361.50p 367.00p 1053069
05/02/2010 381.60p 381.60p 362.70p 365.00p 6004028
04/02/2010 396.80p 396.80p 380.80p 381.00p 1495225
03/02/2010 413.00p 413.00p 390.00p 395.20p 1877939
02/02/2010 408.00p 413.80p 407.00p 412.10p 1382404
01/02/2010 401.80p 408.40p 398.90p 405.70p 1374487
29/01/2010 402.50p 408.20p 399.20p 404.40p 2302484
28/01/2010 393.20p 400.80p 389.00p 397.10p 1180768
27/01/2010 395.20p 396.50p 385.80p 389.00p 2104803
26/01/2010 395.30p 400.20p 389.80p 400.00p 2001405
25/01/2010 390.00p 399.60p 389.50p 397.30p 2010618
22/01/2010 398.50p 398.80p 390.44p 394.00p 4192967
21/01/2010 397.70p 401.80p 392.91p 395.00p 2974637
20/01/2010 373.80p 399.50p 371.63p 394.00p 6971711
19/01/2010 381.50p 381.50p 362.00p 372.50p 7774387
18/01/2010 378.20p 378.90p 370.70p 372.30p 801698
15/01/2010 368.30p 380.10p 368.30p 376.30p 501799
14/01/2010 375.20p 382.60p 373.80p 378.10p 841002
13/01/2010 385.10p 391.40p 373.10p 377.60p 1099959
12/01/2010 397.20p 401.78p 382.70p 382.70p 932782
11/01/2010 396.00p 405.80p 392.70p 395.00p 706298
08/01/2010 386.30p 395.30p 378.30p 393.50p 957478
07/01/2010 384.50p 386.40p 377.50p 384.00p 634023
06/01/2010 382.70p 386.10p 379.70p 382.00p 1014247
05/01/2010 384.10p 392.30p 377.60p 388.30p 541408
04/01/2010 376.20p 384.31p 376.20p 382.60p 692317
31/12/2009 376.20p 385.10p 376.20p 379.80p 69368
30/12/2009 380.00p 382.00p 374.70p 380.40p 380463
29/12/2009 377.20p 380.60p 374.40p 379.90p 409286
24/12/2009 378.20p 385.39p 377.10p 383.70p 128879
23/12/2009 379.00p 382.00p 371.20p 382.00p 494380
22/12/2009 370.00p 379.40p 368.70p 375.00p 627242
21/12/2009 363.40p 370.00p 358.90p 369.70p 412103
18/12/2009 363.60p 369.80p 361.70p 365.10p 1202053
17/12/2009 365.40p 371.30p 361.20p 365.80p 852904
16/12/2009 364.90p 368.90p 360.80p 368.90p 876827
15/12/2009 370.00p 371.00p 356.00p 363.10p 1396912
14/12/2009 366.00p 369.90p 359.70p 368.10p 1081056
11/12/2009 364.20p 367.10p 357.60p 360.00p 1560281
10/12/2009 364.70p 364.70p 355.70p 363.30p 2176556
09/12/2009 348.00p 362.00p 343.20p 360.00p 4717715
08/12/2009 340.00p 347.30p 338.40p 339.90p 2852546
07/12/2009 340.60p 344.90p 339.80p 342.50p 1366318
04/12/2009 337.50p 344.10p 331.84p 344.00p 1462623
03/12/2009 341.20p 348.90p 338.00p 340.00p 1185167
02/12/2009 330.00p 336.40p 324.30p 335.50p 600999
01/12/2009 317.50p 329.00p 317.50p 328.70p 698695
30/11/2009 323.00p 324.20p 316.41p 316.50p 748572
27/11/2009 317.00p 323.10p 312.60p 321.90p 521748
26/11/2009 330.00p 332.40p 318.70p 319.00p 861834
25/11/2009 338.20p 338.20p 332.70p 333.40p 457208
24/11/2009 337.80p 341.80p 332.00p 337.30p 560287
23/11/2009 338.00p 341.70p 335.10p 338.00p 727968
20/11/2009 331.70p 334.70p 330.10p 333.00p 913038
19/11/2009 326.80p 335.00p 325.40p 332.70p 1185693
18/11/2009 325.90p 331.55p 324.20p 324.40p 592092
17/11/2009 317.40p 327.90p 314.40p 324.90p 1275536
16/11/2009 322.30p 325.80p 319.10p 320.00p 591458
13/11/2009 323.20p 324.90p 316.35p 323.60p 458146
12/11/2009 318.20p 324.10p 315.30p 322.40p 1291729
11/11/2009 318.20p 322.00p 317.90p 318.20p 1089560
10/11/2009 322.50p 322.60p 315.50p 317.10p 921015
09/11/2009 317.30p 321.40p 315.80p 320.70p 878900
06/11/2009 311.40p 316.90p 309.50p 314.20p 613809
05/11/2009 307.00p 311.40p 300.80p 309.80p 833313
04/11/2009 296.40p 309.80p 294.30p 306.80p 1536158
03/11/2009 298.00p 301.50p 293.30p 294.00p 1416473
02/11/2009 303.70p 305.20p 297.30p 302.60p 2791635
30/10/2009 306.60p 307.00p 296.80p 301.80p 3928297
29/10/2009 297.10p 307.90p 291.00p 304.00p 827870
28/10/2009 312.00p 312.00p 296.40p 300.90p 1807277
27/10/2009 327.40p 328.80p 310.30p 312.00p 1838208
26/10/2009 330.10p 332.00p 325.40p 325.50p 884381
23/10/2009 334.40p 336.90p 327.90p 328.80p 1263916
22/10/2009 334.00p 334.70p 330.50p 332.30p 1064482
21/10/2009 331.00p 339.60p 328.30p 338.70p 4397605
20/10/2009 323.10p 330.10p 323.00p 326.60p 1247911
19/10/2009 327.40p 332.70p 323.20p 325.80p 1520944
16/10/2009 325.80p 334.80p 323.00p 324.90p 2426752
15/10/2009 329.70p 333.40p 323.20p 327.00p 907736
14/10/2009 327.00p 331.70p 323.30p 328.00p 1060131
13/10/2009 325.00p 329.50p 320.90p 323.50p 841033
12/10/2009 335.00p 335.00p 325.50p 327.40p 1118937
09/10/2009 323.20p 333.00p 323.20p 332.40p 581695
08/10/2009 330.50p 335.30p 325.80p 326.50p 820367
07/10/2009 325.50p 333.80p 325.50p 329.40p 838986
06/10/2009 322.00p 332.00p 319.30p 329.10p 805219
05/10/2009 319.50p 321.60p 317.30p 320.80p 339014
02/10/2009 325.80p 328.80p 314.10p 320.00p 1329357
01/10/2009 331.20p 332.50p 325.80p 326.00p 1762483
30/09/2009 329.00p 335.80p 327.80p 333.20p 5908476
29/09/2009 324.00p 327.50p 321.00p 326.00p 561600
28/09/2009 318.90p 325.20p 315.10p 321.70p 3046120
25/09/2009 320.70p 325.20p 316.50p 316.70p 910186
24/09/2009 326.00p 326.00p 316.60p 318.80p 2611554
23/09/2009 316.90p 324.70p 316.00p 324.10p 1471046
22/09/2009 320.50p 322.20p 313.10p 316.80p 1445655
21/09/2009 323.20p 324.70p 316.20p 319.20p 1180997

*Close Price adjusted for both dividends and splits