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
05/12/2018 570.00p 574.00p 560.00p 574.00p 69759
04/12/2018 597.00p 598.08p 564.68p 570.00p 52422
03/12/2018 602.00p 604.00p 594.00p 597.00p 55623
30/11/2018 602.00p 612.00p 590.15p 612.00p 604374
29/11/2018 591.00p 606.00p 582.00p 602.00p 107948
28/11/2018 577.00p 599.02p 576.00p 590.00p 127646
27/11/2018 581.00p 586.10p 568.00p 577.00p 287810
26/11/2018 563.00p 565.88p 562.10p 565.00p 95491
23/11/2018 558.00p 564.00p 553.28p 558.00p 45503
22/11/2018 566.00p 566.00p 554.00p 558.00p 22415
21/11/2018 567.00p 572.00p 554.60p 566.00p 62813
20/11/2018 583.00p 583.00p 564.00p 567.00p 58847
19/11/2018 583.00p 585.50p 580.00p 583.00p 38298
16/11/2018 595.00p 596.00p 580.00p 580.00p 52015
15/11/2018 595.00p 596.00p 594.00p 595.00p 32148
14/11/2018 593.00p 596.00p 587.00p 594.00p 50522
13/11/2018 611.00p 613.64p 591.00p 596.00p 86761
12/11/2018 610.00p 615.88p 610.00p 613.00p 80543
09/11/2018 609.00p 612.00p 605.26p 609.00p 34789
08/11/2018 597.00p 621.50p 597.00p 610.00p 129956
07/11/2018 587.00p 600.00p 587.00p 598.00p 43920
06/11/2018 573.00p 598.00p 573.00p 586.00p 49116
05/11/2018 560.00p 578.00p 559.24p 570.00p 75614
02/11/2018 551.00p 564.00p 551.00p 560.00p 121930
01/11/2018 550.00p 554.00p 546.01p 551.00p 96164
31/10/2018 545.00p 554.00p 545.00p 550.00p 43123
30/10/2018 550.00p 553.12p 542.00p 545.00p 78897
29/10/2018 558.00p 560.00p 546.00p 550.00p 28753
26/10/2018 555.00p 566.00p 555.00p 558.00p 37034
25/10/2018 547.00p 561.98p 538.66p 554.00p 40200
24/10/2018 533.00p 552.00p 533.00p 550.00p 49839
23/10/2018 531.00p 534.00p 528.00p 533.00p 34188
22/10/2018 523.00p 534.00p 520.75p 531.00p 28547
19/10/2018 525.00p 530.00p 520.00p 523.00p 26807
18/10/2018 536.00p 536.00p 513.00p 526.00p 61419
17/10/2018 524.00p 540.20p 524.00p 534.00p 400063
16/10/2018 507.00p 526.99p 506.40p 524.00p 369328
15/10/2018 508.00p 508.00p 475.80p 498.00p 125907
12/10/2018 520.00p 525.98p 506.00p 512.00p 78485
11/10/2018 564.00p 566.40p 510.04p 520.00p 139972
10/10/2018 573.00p 588.74p 566.00p 566.00p 71047
09/10/2018 583.00p 586.00p 564.00p 570.00p 135393
08/10/2018 582.00p 592.00p 578.00p 582.00p 112248
05/10/2018 538.00p 574.00p 534.50p 568.00p 71476
04/10/2018 535.00p 544.00p 532.01p 544.00p 25621
03/10/2018 532.00p 538.00p 528.00p 538.00p 53543
02/10/2018 536.00p 536.00p 530.00p 532.00p 27566
01/10/2018 544.00p 545.90p 534.00p 536.00p 172658
28/09/2018 549.00p 549.20p 542.00p 544.00p 122309
27/09/2018 560.00p 563.98p 549.00p 549.00p 34589
26/09/2018 542.00p 563.40p 542.00p 560.00p 83733
25/09/2018 557.00p 558.74p 534.46p 542.00p 25104
24/09/2018 559.00p 564.00p 554.00p 557.00p 54454
21/09/2018 577.00p 580.00p 554.01p 560.00p 48283
20/09/2018 591.00p 593.00p 574.60p 577.00p 16811
19/09/2018 592.00p 594.00p 588.60p 591.00p 38090
18/09/2018 596.00p 598.00p 592.00p 592.00p 65009
17/09/2018 603.00p 605.00p 591.77p 596.00p 62818
14/09/2018 599.00p 606.00p 599.00p 603.00p 58200
13/09/2018 598.00p 609.00p 598.00p 604.00p 28727
12/09/2018 598.00p 600.00p 596.01p 598.00p 21758
11/09/2018 597.00p 599.99p 594.00p 598.00p 28592
10/09/2018 604.00p 613.00p 594.00p 597.00p 56051
07/09/2018 607.00p 620.00p 600.88p 604.00p 36980
06/09/2018 591.00p 612.80p 591.00p 607.00p 75834
05/09/2018 572.00p 598.00p 568.00p 591.00p 91450
04/09/2018 584.00p 584.00p 570.00p 572.00p 166924
03/09/2018 595.00p 598.00p 576.00p 584.00p 34991
31/08/2018 607.00p 608.00p 592.06p 595.00p 133186
30/08/2018 579.00p 606.00p 578.55p 600.00p 93856
29/08/2018 551.00p 581.50p 551.00p 579.00p 337764
28/08/2018 533.00p 552.74p 531.86p 551.00p 195507
24/08/2018 509.00p 526.00p 509.00p 523.00p 20256
23/08/2018 509.00p 512.00p 506.00p 509.00p 15770
22/08/2018 501.00p 512.00p 500.00p 509.00p 40801
21/08/2018 521.00p 524.00p 500.00p 501.00p 19124
20/08/2018 529.00p 531.00p 518.00p 521.00p 9979
17/08/2018 528.00p 532.00p 526.00p 529.00p 8132
16/08/2018 528.00p 532.00p 524.00p 528.00p 15196
15/08/2018 527.00p 531.52p 524.00p 528.00p 5983
14/08/2018 533.00p 536.00p 524.01p 527.00p 13395
13/08/2018 538.00p 540.00p 530.42p 533.00p 8390
10/08/2018 531.00p 540.00p 531.00p 538.00p 23101
09/08/2018 532.00p 534.00p 526.00p 531.00p 12923
08/08/2018 526.00p 537.29p 524.40p 532.00p 16469
07/08/2018 527.00p 529.70p 524.00p 526.00p 105710
06/08/2018 528.00p 531.84p 524.01p 527.00p 12858
03/08/2018 530.00p 534.00p 524.00p 528.00p 8398
02/08/2018 539.00p 543.34p 528.00p 529.00p 22742
01/08/2018 539.00p 542.86p 535.00p 539.00p 89188
31/07/2018 533.00p 542.00p 533.00p 539.00p 15356
30/07/2018 535.00p 538.00p 530.00p 533.00p 136195
27/07/2018 538.00p 540.00p 533.55p 535.00p 15495
26/07/2018 539.00p 541.50p 536.36p 538.00p 16597
25/07/2018 544.00p 547.92p 536.54p 539.00p 83087
24/07/2018 534.00p 548.00p 534.00p 544.00p 30233
23/07/2018 532.00p 538.00p 528.64p 534.00p 613976
20/07/2018 529.00p 536.00p 528.00p 532.00p 17857
19/07/2018 529.00p 530.00p 528.00p 529.00p 9698
18/07/2018 523.00p 530.00p 521.00p 530.00p 13410
17/07/2018 514.00p 524.00p 514.00p 523.00p 41871
16/07/2018 510.00p 516.00p 506.00p 514.00p 12072
13/07/2018 512.00p 516.00p 506.00p 510.00p 59860
12/07/2018 507.00p 514.00p 506.32p 511.00p 15429
11/07/2018 516.00p 520.00p 506.01p 507.00p 12345
10/07/2018 513.00p 528.00p 513.00p 515.00p 30819
09/07/2018 505.00p 522.00p 504.10p 513.00p 63500
06/07/2018 503.00p 508.00p 502.00p 502.00p 26949
05/07/2018 499.00p 506.00p 494.00p 503.00p 5493
04/07/2018 500.00p 502.00p 498.00p 500.00p 8333
03/07/2018 496.00p 502.00p 494.00p 500.00p 17600
02/07/2018 502.00p 504.00p 494.00p 496.00p 27174
29/06/2018 487.00p 502.00p 483.00p 502.00p 53860
28/06/2018 496.00p 499.30p 485.00p 487.00p 27711
27/06/2018 504.00p 504.00p 495.00p 496.00p 20107
26/06/2018 497.00p 505.00p 494.00p 504.00p 15805
25/06/2018 490.00p 509.00p 489.17p 497.00p 45589
22/06/2018 486.50p 493.00p 483.00p 490.00p 9890
21/06/2018 492.50p 493.00p 483.01p 486.50p 180006
20/06/2018 485.00p 495.00p 482.25p 492.50p 25269
19/06/2018 486.50p 490.00p 485.00p 485.00p 1242620
18/06/2018 489.50p 492.50p 482.50p 486.50p 40390
15/06/2018 475.00p 495.00p 473.00p 489.50p 48923
14/06/2018 467.50p 479.84p 467.04p 475.00p 32299
13/06/2018 473.00p 474.20p 460.00p 467.50p 56571
12/06/2018 461.50p 477.92p 461.50p 473.00p 132079
11/06/2018 443.00p 465.00p 430.35p 461.00p 160840
08/06/2018 431.00p 438.95p 428.17p 436.00p 215588
07/06/2018 434.00p 434.98p 432.00p 434.00p 26823
06/06/2018 435.50p 436.50p 434.00p 434.00p 95344
05/06/2018 436.50p 437.20p 433.00p 435.50p 12301
04/06/2018 445.00p 447.40p 433.22p 436.50p 23407
01/06/2018 446.50p 450.00p 444.40p 445.00p 18059
31/05/2018 447.50p 450.00p 446.00p 446.50p 5306
30/05/2018 459.50p 462.00p 435.00p 449.50p 120862
29/05/2018 462.50p 465.00p 458.00p 461.50p 16098
25/05/2018 462.50p 465.00p 460.00p 462.50p 24175
24/05/2018 464.50p 464.50p 460.00p 462.50p 5634
23/05/2018 469.00p 471.00p 464.25p 464.50p 18843
22/05/2018 477.00p 478.00p 467.84p 469.00p 14149
21/05/2018 473.00p 477.00p 472.00p 477.00p 70325
18/05/2018 472.00p 474.00p 470.00p 473.00p 112768
17/05/2018 472.00p 474.00p 470.08p 472.00p 13410
16/05/2018 473.50p 475.00p 470.01p 472.00p 12550
15/05/2018 473.50p 475.00p 472.00p 473.50p 313516
14/05/2018 477.50p 477.55p 470.00p 473.50p 22193
11/05/2018 474.50p 486.00p 474.00p 475.00p 77740
10/05/2018 461.00p 475.00p 460.00p 473.50p 25742
09/05/2018 462.50p 465.00p 460.00p 460.00p 44693
08/05/2018 465.00p 468.00p 458.40p 462.50p 36045
04/05/2018 461.50p 468.00p 461.50p 465.00p 25468
03/05/2018 459.00p 465.00p 455.00p 456.50p 176017
02/05/2018 447.50p 460.00p 444.00p 459.00p 32526
01/05/2018 440.00p 450.00p 435.00p 450.00p 41860
30/04/2018 431.00p 443.00p 427.16p 440.00p 176692
27/04/2018 427.50p 433.00p 425.00p 431.00p 99347
26/04/2018 428.50p 430.00p 425.00p 427.50p 7315
25/04/2018 434.00p 434.00p 425.00p 428.50p 14650
24/04/2018 434.00p 437.00p 430.01p 434.00p 11211
23/04/2018 436.00p 438.00p 434.00p 434.00p 10323
20/04/2018 420.00p 438.00p 420.00p 436.00p 28231
19/04/2018 416.00p 421.50p 413.60p 420.00p 12057
18/04/2018 436.00p 436.00p 409.45p 416.00p 479308
17/04/2018 421.50p 438.00p 421.50p 431.00p 109056
16/04/2018 426.00p 427.00p 420.00p 421.50p 25939
13/04/2018 424.50p 433.50p 424.01p 426.00p 40981
12/04/2018 422.50p 427.58p 420.45p 424.50p 22888
11/04/2018 410.00p 424.75p 408.40p 422.50p 36517
10/04/2018 390.50p 415.00p 390.50p 410.00p 47531
09/04/2018 371.50p 395.00p 371.50p 390.50p 35389
06/04/2018 378.50p 378.50p 369.00p 371.50p 39804
05/04/2018 382.50p 387.00p 378.50p 378.50p 14132
04/04/2018 388.50p 388.50p 378.01p 381.50p 23516
03/04/2018 401.50p 405.00p 383.00p 388.50p 39800
29/03/2018 402.50p 404.45p 395.01p 398.50p 22443
28/03/2018 398.50p 403.50p 398.50p 402.50p 12285
27/03/2018 398.50p 402.00p 397.10p 398.50p 14281
26/03/2018 404.50p 407.00p 395.00p 398.50p 24607
23/03/2018 414.50p 415.95p 402.00p 404.50p 42864
22/03/2018 410.00p 418.93p 408.00p 414.50p 31829
21/03/2018 415.00p 415.00p 407.00p 410.00p 31619
20/03/2018 420.50p 422.95p 413.55p 415.00p 22195
19/03/2018 422.50p 423.00p 418.00p 420.50p 21625
16/03/2018 422.50p 423.25p 420.00p 422.50p 9225
15/03/2018 422.50p 424.00p 420.10p 422.50p 2829
14/03/2018 422.50p 425.00p 420.10p 422.50p 13022
13/03/2018 423.00p 426.00p 420.00p 422.50p 19270
12/03/2018 426.50p 428.00p 423.00p 423.00p 17950
09/03/2018 423.00p 428.86p 420.80p 425.50p 28962
08/03/2018 424.00p 428.00p 421.00p 423.00p 15334
07/03/2018 428.50p 432.00p 421.70p 424.50p 28801
06/03/2018 421.00p 430.00p 418.00p 428.50p 85823
05/03/2018 419.50p 428.00p 419.00p 421.50p 126200
02/03/2018 416.50p 420.00p 410.00p 416.00p 75513
01/03/2018 408.50p 419.93p 408.50p 416.50p 31046
28/02/2018 405.50p 412.00p 403.00p 408.50p 27330
27/02/2018 397.50p 409.00p 397.50p 405.50p 17836
26/02/2018 398.50p 401.98p 394.00p 397.50p 92916
23/02/2018 398.50p 400.95p 395.00p 398.50p 52427
22/02/2018 398.50p 402.00p 395.00p 398.50p 172170

*Close Price adjusted for both dividends and splits