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
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
02/05/2017 361.50p 362.85p 348.07p 352.50p 39863
28/04/2017 360.50p 367.00p 358.50p 361.50p 59294
27/04/2017 345.50p 365.00p 345.50p 360.50p 54055
26/04/2017 346.50p 346.50p 343.07p 345.50p 6616
25/04/2017 334.50p 350.00p 334.50p 346.50p 49014
24/04/2017 334.00p 336.59p 332.00p 334.50p 3852
21/04/2017 338.50p 339.50p 331.11p 334.00p 15222
20/04/2017 341.50p 342.00p 336.25p 338.50p 9071
19/04/2017 337.00p 344.30p 337.00p 341.50p 28614
18/04/2017 344.50p 347.00p 335.00p 337.00p 87861
13/04/2017 345.50p 347.25p 342.00p 344.50p 18771
12/04/2017 350.00p 353.86p 345.00p 345.50p 31567
11/04/2017 342.50p 352.70p 342.50p 350.00p 46891
10/04/2017 328.50p 345.80p 326.07p 343.00p 49123
07/04/2017 344.00p 346.00p 325.00p 328.50p 53271
06/04/2017 345.50p 347.25p 339.00p 344.00p 27466
05/04/2017 351.50p 359.00p 338.00p 345.50p 81294
04/04/2017 328.50p 346.85p 325.00p 345.50p 78728
03/04/2017 314.50p 325.00p 313.40p 322.50p 44925
31/03/2017 313.00p 313.00p 310.00p 311.00p 22648
30/03/2017 317.00p 319.00p 315.00p 315.00p 30572
29/03/2017 312.50p 320.00p 312.50p 317.00p 32213
28/03/2017 315.50p 321.80p 310.00p 312.50p 57845
27/03/2017 305.00p 316.67p 291.00p 314.00p 126312
24/03/2017 288.00p 307.00p 287.00p 305.00p 487061
23/03/2017 265.50p 269.90p 263.55p 264.50p 62406
22/03/2017 268.00p 268.00p 261.25p 265.50p 12663
21/03/2017 269.00p 272.27p 266.00p 268.00p 114043
20/03/2017 264.00p 274.00p 264.00p 269.00p 335878
17/03/2017 262.00p 262.00p 260.00p 262.00p 8682
16/03/2017 263.00p 264.80p 260.24p 262.00p 24418
15/03/2017 272.00p 272.00p 261.24p 263.00p 27044
14/03/2017 272.00p 272.00p 270.00p 272.00p 7899
13/03/2017 272.50p 273.94p 270.00p 272.00p 69596
10/03/2017 270.50p 274.00p 270.00p 272.50p 21819
09/03/2017 270.50p 271.00p 270.00p 270.50p 46467
08/03/2017 273.00p 276.09p 270.00p 270.50p 37113
07/03/2017 272.00p 280.00p 270.00p 275.50p 76182
06/03/2017 280.50p 280.50p 270.00p 272.00p 40307
03/03/2017 291.50p 293.00p 202.50p 280.50p 61864
02/03/2017 267.00p 293.00p 267.00p 291.50p 71799
01/03/2017 265.00p 268.00p 265.00p 267.00p 10484
28/02/2017 264.50p 265.00p 263.50p 265.00p 8052
27/02/2017 263.50p 265.00p 260.25p 264.50p 27892
24/02/2017 266.00p 266.00p 264.00p 264.50p 29030
23/02/2017 267.00p 270.00p 264.00p 266.00p 58504
22/02/2017 265.50p 270.00p 262.99p 267.00p 24132
21/02/2017 258.00p 268.00p 258.00p 265.50p 19259
20/02/2017 252.00p 260.00p 250.80p 258.00p 39972
17/02/2017 252.00p 253.85p 249.20p 252.00p 46907
16/02/2017 252.00p 252.80p 250.00p 252.00p 19149
15/02/2017 252.00p 252.00p 250.00p 252.00p 104714
14/02/2017 253.50p 253.50p 250.00p 252.00p 23875
13/02/2017 253.50p 254.00p 250.00p 253.50p 36187
10/02/2017 247.00p 254.85p 247.00p 252.00p 57385
09/02/2017 243.00p 247.00p 242.70p 247.00p 32302
08/02/2017 247.00p 247.00p 237.30p 243.00p 47866
07/02/2017 241.50p 247.00p 241.50p 247.00p 17314
06/02/2017 247.50p 247.50p 239.20p 241.50p 43811
03/02/2017 248.00p 249.00p 245.00p 247.50p 12863
02/02/2017 253.50p 254.25p 245.00p 248.00p 271475
01/02/2017 244.00p 254.50p 240.00p 253.50p 64686
31/01/2017 247.00p 247.00p 243.00p 244.00p 36116
30/01/2017 257.00p 257.00p 245.80p 247.00p 47146
27/01/2017 263.50p 263.50p 253.00p 258.00p 29237
26/01/2017 274.50p 274.50p 262.00p 263.50p 28531
25/01/2017 275.00p 277.85p 271.00p 274.50p 13134
24/01/2017 272.50p 284.00p 270.15p 275.00p 41049
23/01/2017 262.50p 273.00p 262.50p 272.00p 46160
20/01/2017 262.50p 264.50p 260.30p 262.50p 9096
19/01/2017 262.50p 263.90p 260.50p 262.50p 26897
18/01/2017 262.50p 264.85p 260.50p 262.50p 21716
17/01/2017 269.00p 269.85p 260.00p 262.50p 37019
16/01/2017 270.50p 275.00p 268.15p 270.00p 35569
13/01/2017 267.00p 270.77p 267.00p 270.50p 24328
12/01/2017 272.50p 272.50p 266.12p 267.00p 30701
11/01/2017 272.50p 276.00p 271.50p 272.50p 22394
10/01/2017 273.50p 276.00p 270.15p 272.50p 23470
09/01/2017 257.50p 275.00p 257.50p 273.50p 150608
06/01/2017 256.00p 257.00p 247.03p 251.00p 62502
05/01/2017 262.00p 269.70p 251.00p 256.00p 182432
04/01/2017 234.00p 250.00p 233.15p 248.00p 88534
03/01/2017 238.50p 241.70p 233.00p 234.00p 93631
30/12/2016 242.50p 242.50p 236.00p 238.50p 45373
29/12/2016 252.50p 252.50p 240.00p 242.00p 45626
28/12/2016 254.50p 254.50p 250.00p 251.00p 10102
23/12/2016 257.50p 257.50p 253.77p 254.50p 3000
22/12/2016 260.50p 261.82p 257.00p 257.50p 24411
21/12/2016 250.00p 261.82p 248.00p 260.50p 59735
20/12/2016 259.00p 259.00p 248.00p 250.00p 106212
19/12/2016 268.50p 268.50p 258.08p 259.00p 56766
16/12/2016 272.00p 272.00p 265.00p 268.50p 15802
15/12/2016 265.00p 277.00p 265.00p 272.00p 66349
14/12/2016 269.00p 269.00p 258.32p 265.00p 51526
13/12/2016 270.00p 270.40p 265.38p 269.00p 175803
12/12/2016 274.00p 275.00p 269.00p 270.00p 9487
09/12/2016 274.00p 275.85p 270.84p 274.00p 11143
08/12/2016 276.50p 277.40p 271.50p 274.00p 28974
07/12/2016 277.50p 278.00p 275.15p 277.50p 34320
06/12/2016 277.50p 278.00p 277.25p 277.50p 35876
05/12/2016 280.00p 284.85p 277.50p 277.50p 49567
02/12/2016 284.50p 284.50p 280.00p 280.00p 43628
01/12/2016 284.50p 286.45p 282.05p 284.50p 22545
30/11/2016 287.50p 293.52p 282.00p 284.50p 199895
29/11/2016 285.00p 297.00p 284.00p 287.50p 201339
28/11/2016 273.00p 280.00p 272.40p 276.50p 60395
25/11/2016 266.50p 275.00p 265.02p 272.50p 98955
24/11/2016 267.50p 267.50p 265.90p 266.50p 1030
23/11/2016 267.50p 269.65p 266.00p 267.50p 22599
22/11/2016 263.00p 269.00p 263.00p 267.50p 46839
21/11/2016 258.00p 267.00p 256.00p 263.00p 78485
18/11/2016 249.50p 264.00p 249.50p 257.50p 73598
17/11/2016 252.50p 254.20p 247.00p 249.50p 26301
16/11/2016 244.50p 254.20p 243.80p 252.50p 50310
15/11/2016 242.50p 249.70p 241.00p 243.50p 75158
14/11/2016 237.00p 243.33p 237.00p 242.50p 47022
11/11/2016 240.00p 240.50p 234.00p 237.00p 45812
10/11/2016 236.00p 241.00p 236.00p 240.00p 119412
09/11/2016 237.00p 237.94p 229.00p 236.00p 67080
08/11/2016 236.50p 240.75p 236.50p 239.00p 49874
07/11/2016 227.50p 241.00p 225.25p 236.50p 105623
04/11/2016 235.50p 235.50p 225.00p 229.00p 46879
03/11/2016 233.50p 243.00p 233.00p 235.50p 118554
02/11/2016 248.50p 249.40p 232.50p 232.50p 61079
01/11/2016 267.00p 267.00p 248.00p 248.00p 58909
31/10/2016 270.00p 271.00p 265.00p 267.00p 21460
28/10/2016 268.50p 271.50p 267.81p 270.00p 17414
27/10/2016 275.00p 275.00p 263.00p 268.50p 61940
26/10/2016 289.00p 290.20p 273.00p 275.00p 56658
25/10/2016 289.00p 292.00p 286.02p 289.00p 7891
24/10/2016 289.00p 291.00p 287.00p 289.00p 6022
21/10/2016 289.00p 290.50p 286.00p 289.00p 20183
20/10/2016 288.00p 290.00p 288.00p 288.00p 6581
19/10/2016 293.00p 295.52p 286.00p 288.00p 18042
18/10/2016 293.00p 296.00p 291.50p 293.00p 5799
17/10/2016 287.50p 296.00p 285.00p 293.00p 38116
14/10/2016 289.50p 290.00p 285.00p 287.50p 11993
13/10/2016 296.50p 300.00p 288.00p 289.50p 101177
12/10/2016 293.50p 298.00p 292.00p 295.00p 10883
11/10/2016 286.50p 295.00p 285.00p 293.50p 33864
10/10/2016 302.50p 302.50p 278.00p 286.50p 81825
07/10/2016 303.00p 305.50p 302.50p 302.50p 47527
06/10/2016 306.50p 308.42p 302.50p 303.00p 47913
05/10/2016 309.00p 309.00p 304.50p 306.50p 61256
04/10/2016 300.00p 314.90p 298.50p 309.00p 67393
03/10/2016 297.50p 300.34p 295.00p 297.50p 131494
30/09/2016 297.50p 300.00p 295.00p 297.50p 14183
29/09/2016 295.50p 299.00p 295.02p 297.50p 14008
28/09/2016 290.50p 300.00p 290.50p 295.50p 95196
27/09/2016 285.00p 294.00p 284.20p 290.50p 58499
26/09/2016 286.00p 290.00p 283.00p 284.00p 75764
23/09/2016 281.00p 289.00p 280.00p 286.00p 92101
22/09/2016 270.00p 281.50p 269.00p 275.00p 63121
21/09/2016 270.00p 272.00p 269.16p 270.00p 26992
20/09/2016 270.50p 275.00p 268.00p 270.00p 93953
19/09/2016 264.50p 272.00p 264.50p 270.00p 188558
16/09/2016 263.00p 265.98p 259.50p 259.50p 19279
15/09/2016 267.50p 267.50p 260.00p 263.00p 30942
14/09/2016 272.50p 272.50p 266.00p 267.50p 37729
13/09/2016 270.50p 275.00p 270.00p 272.50p 44943
12/09/2016 278.50p 281.30p 265.00p 270.50p 109154
09/09/2016 269.00p 280.00p 268.28p 278.50p 156181

*Close Price adjusted for both dividends and splits