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
08/09/2016 269.00p 270.00p 268.60p 269.00p 16179
07/09/2016 270.00p 272.00p 268.00p 269.00p 71535
06/09/2016 273.00p 274.00p 265.00p 270.00p 107827
05/09/2016 255.00p 278.10p 255.00p 273.00p 217496
02/09/2016 245.00p 257.00p 245.00p 255.00p 54117
01/09/2016 245.50p 247.50p 243.90p 245.00p 56927
31/08/2016 237.00p 247.90p 236.50p 245.50p 65052
30/08/2016 241.50p 242.10p 236.00p 237.00p 82773
26/08/2016 239.00p 245.00p 239.00p 241.50p 56368
25/08/2016 233.50p 242.55p 233.50p 239.00p 63888
24/08/2016 228.50p 235.00p 227.10p 233.50p 38340
23/08/2016 223.00p 230.00p 222.00p 228.50p 43459
22/08/2016 236.50p 238.60p 221.00p 223.00p 117574
19/08/2016 237.50p 238.80p 234.00p 236.50p 7150
18/08/2016 237.50p 239.25p 235.02p 237.50p 10103
17/08/2016 236.50p 239.75p 235.00p 237.50p 13262
16/08/2016 238.50p 241.00p 234.02p 236.50p 22512
15/08/2016 237.50p 241.00p 236.25p 238.50p 134904
12/08/2016 237.50p 241.00p 235.00p 237.50p 113651
11/08/2016 234.50p 240.00p 234.50p 237.50p 70781
10/08/2016 233.50p 237.00p 233.50p 234.50p 129595
09/08/2016 231.00p 235.00p 231.00p 233.50p 167360
08/08/2016 234.00p 242.00p 225.00p 231.00p 272354
05/08/2016 218.50p 219.40p 217.00p 218.50p 14006
04/08/2016 221.50p 221.50p 215.00p 218.50p 57007
03/08/2016 215.00p 228.00p 215.00p 221.50p 30177
02/08/2016 207.00p 216.00p 205.00p 214.50p 75994
01/08/2016 203.50p 210.00p 203.50p 207.00p 74608
29/07/2016 189.00p 207.00p 188.10p 206.00p 65908
28/07/2016 192.00p 192.00p 175.00p 189.00p 299188
27/07/2016 192.00p 192.60p 191.00p 192.00p 17087
26/07/2016 192.50p 197.00p 190.00p 192.00p 27314
25/07/2016 186.50p 194.40p 186.50p 191.00p 49327
22/07/2016 189.50p 192.00p 185.00p 190.00p 78594
21/07/2016 179.50p 191.00p 179.50p 189.50p 33202
20/07/2016 183.50p 183.50p 178.02p 179.50p 24546
19/07/2016 176.50p 185.00p 175.00p 183.50p 60539
18/07/2016 176.00p 178.20p 176.00p 176.50p 13161
15/07/2016 172.50p 183.00p 172.50p 176.00p 55390
14/07/2016 173.00p 175.00p 171.02p 172.50p 11086
13/07/2016 174.00p 175.00p 171.00p 173.00p 9644
12/07/2016 174.50p 176.10p 173.00p 174.00p 25230
11/07/2016 159.50p 176.56p 159.50p 174.50p 91549
08/07/2016 158.00p 159.20p 156.80p 158.00p 5841
07/07/2016 158.50p 158.50p 156.02p 158.00p 25081
06/07/2016 159.50p 160.00p 157.00p 158.50p 17974
05/07/2016 160.50p 160.50p 159.00p 159.50p 14486
04/07/2016 160.50p 160.50p 160.00p 160.50p 31852
01/07/2016 160.50p 160.90p 160.00p 160.50p 7823
30/06/2016 161.00p 162.00p 160.00p 160.50p 49379
29/06/2016 152.50p 164.00p 152.50p 161.00p 228826
28/06/2016 146.00p 149.80p 140.70p 148.00p 34553
27/06/2016 150.00p 151.90p 143.00p 145.00p 26796
24/06/2016 149.00p 152.00p 145.90p 150.00p 25815
23/06/2016 156.50p 156.95p 150.00p 155.50p 46178
22/06/2016 158.00p 158.00p 154.00p 156.50p 21783
21/06/2016 158.00p 159.20p 156.00p 158.00p 18079
20/06/2016 157.00p 159.20p 156.00p 158.00p 27437
17/06/2016 160.00p 160.00p 156.00p 157.00p 8676
16/06/2016 163.50p 163.50p 156.00p 160.00p 35667
15/06/2016 164.00p 164.40p 162.30p 163.50p 8125
14/06/2016 167.00p 167.00p 163.20p 164.00p 9873
13/06/2016 177.00p 177.00p 164.00p 167.00p 52180
10/06/2016 177.50p 177.50p 175.00p 177.00p 7273
09/06/2016 179.00p 179.72p 177.00p 177.50p 11672
08/06/2016 180.50p 181.00p 178.00p 179.00p 19802
07/06/2016 172.00p 184.00p 170.40p 180.50p 38105
06/06/2016 172.00p 172.00p 170.40p 172.00p 1830
03/06/2016 172.00p 172.90p 170.40p 172.00p 3179
02/06/2016 172.00p 172.90p 170.00p 172.00p 51038
01/06/2016 172.00p 172.00p 170.25p 172.00p 1861
31/05/2016 172.00p 172.90p 170.00p 172.00p 10318
27/05/2016 173.00p 173.90p 172.00p 172.00p 47657
26/05/2016 173.00p 173.90p 172.00p 173.00p 2210
25/05/2016 173.00p 173.90p 172.00p 173.00p 23051
24/05/2016 173.00p 173.90p 172.50p 173.00p 5778
23/05/2016 173.00p 174.00p 172.00p 173.00p 13965
20/05/2016 173.50p 173.78p 172.00p 173.00p 9834
19/05/2016 175.00p 175.00p 173.00p 173.50p 8250
18/05/2016 175.00p 177.00p 173.01p 175.00p 12303
17/05/2016 176.50p 177.00p 173.00p 175.00p 12407
16/05/2016 178.50p 179.00p 175.00p 176.50p 22654
13/05/2016 180.00p 181.20p 178.00p 178.50p 14641
12/05/2016 180.50p 182.00p 178.01p 180.00p 4457
11/05/2016 186.00p 189.00p 179.54p 180.50p 31833
10/05/2016 177.00p 188.00p 175.01p 186.00p 49907
09/05/2016 173.50p 180.00p 173.50p 177.00p 45432
06/05/2016 172.00p 173.80p 169.01p 172.00p 14390
05/05/2016 172.00p 173.00p 172.00p 172.00p 530
04/05/2016 172.00p 172.00p 170.20p 172.00p 2500
03/05/2016 172.00p 172.00p 169.01p 172.00p 4070
29/04/2016 172.00p 173.02p 169.01p 172.00p 407170
28/04/2016 172.00p 172.00p 169.00p 172.00p 16800
27/04/2016 173.00p 173.00p 170.00p 172.00p 6790
26/04/2016 172.50p 174.68p 170.00p 173.00p 9314
25/04/2016 175.50p 177.00p 170.00p 172.50p 17534
22/04/2016 175.50p 177.00p 172.01p 175.50p 51854
21/04/2016 176.50p 177.01p 175.00p 175.50p 16869
20/04/2016 177.50p 177.75p 176.20p 176.50p 9527
19/04/2016 179.50p 182.00p 175.00p 177.50p 41222
18/04/2016 165.50p 182.00p 165.50p 179.50p 183337
15/04/2016 153.50p 157.00p 153.40p 156.00p 45036
14/04/2016 152.00p 153.96p 151.01p 153.50p 5799
13/04/2016 153.00p 154.32p 148.83p 152.00p 120890
12/04/2016 152.50p 153.00p 151.00p 153.00p 13241
11/04/2016 153.00p 153.56p 151.00p 152.50p 7116
08/04/2016 154.50p 155.85p 150.00p 153.00p 14303
07/04/2016 155.50p 156.00p 151.00p 154.50p 26712
06/04/2016 159.00p 159.00p 152.00p 155.50p 37148
05/04/2016 162.50p 162.50p 158.00p 159.00p 69584
04/04/2016 164.00p 164.00p 160.00p 162.50p 16262
01/04/2016 167.50p 167.52p 163.00p 164.00p 41957
31/03/2016 167.50p 167.55p 167.50p 167.50p 3100
30/03/2016 168.00p 168.04p 165.00p 167.50p 18569
29/03/2016 167.50p 170.00p 166.00p 168.00p 16562
24/03/2016 166.50p 168.00p 166.50p 167.50p 1858
23/03/2016 166.50p 166.50p 165.01p 166.50p 7536
22/03/2016 166.50p 166.50p 165.51p 166.50p 1800
21/03/2016 167.00p 167.00p 165.00p 166.50p 7131
18/03/2016 167.00p 168.00p 166.05p 167.00p 14431
17/03/2016 167.50p 168.80p 166.00p 167.00p 15405
16/03/2016 167.00p 169.00p 165.01p 167.50p 61274
15/03/2016 167.00p 167.00p 165.80p 167.00p 3397
14/03/2016 166.50p 167.00p 165.00p 167.00p 7792
11/03/2016 166.00p 166.50p 164.01p 166.50p 30986
10/03/2016 166.00p 168.00p 166.00p 166.00p 20632
09/03/2016 162.50p 170.00p 162.50p 166.00p 29000
08/03/2016 161.50p 164.45p 160.00p 162.50p 6278
07/03/2016 161.50p 163.70p 161.50p 161.50p 1520
04/03/2016 161.50p 165.00p 159.00p 161.50p 53536
03/03/2016 162.50p 162.50p 158.01p 161.50p 16532
02/03/2016 159.00p 165.00p 158.00p 162.50p 18811
01/03/2016 159.00p 159.00p 157.80p 159.00p 30000
29/02/2016 159.00p 162.00p 157.80p 159.00p 5932
26/02/2016 159.00p 159.00p 156.00p 159.00p 12703
25/02/2016 159.00p 160.20p 157.80p 159.00p 3916
24/02/2016 159.00p 161.00p 157.20p 159.00p 326784
23/02/2016 159.00p 161.90p 157.20p 159.00p 5525
22/02/2016 159.50p 161.00p 157.00p 159.00p 11872
19/02/2016 161.50p 161.50p 156.60p 159.50p 58738
18/02/2016 162.50p 162.50p 153.00p 161.50p 77170
17/02/2016 162.50p 162.50p 160.00p 162.50p 2803
16/02/2016 161.00p 164.17p 160.01p 162.50p 9586
15/02/2016 161.00p 161.00p 158.72p 161.00p 2497
12/02/2016 159.00p 163.04p 158.72p 161.00p 16474
11/02/2016 162.00p 162.00p 157.00p 159.00p 58208
10/02/2016 162.00p 164.00p 160.00p 162.00p 4264
09/02/2016 160.00p 162.00p 158.80p 162.00p 18447
08/02/2016 165.00p 165.40p 159.40p 161.50p 71147
05/02/2016 165.50p 166.00p 163.00p 165.00p 1756
04/02/2016 166.50p 166.50p 163.00p 165.50p 3264
03/02/2016 167.50p 168.00p 164.00p 166.50p 8610
02/02/2016 167.50p 167.50p 165.00p 167.50p 18064
01/02/2016 167.00p 170.00p 165.00p 167.50p 20379
29/01/2016 163.50p 169.00p 163.50p 167.00p 30412
28/01/2016 162.50p 166.00p 162.50p 163.50p 26306
27/01/2016 162.50p 165.00p 162.50p 162.50p 4572
26/01/2016 167.00p 167.00p 155.50p 162.50p 98735
25/01/2016 164.50p 173.00p 164.50p 167.00p 582040
22/01/2016 153.50p 167.00p 153.50p 164.50p 72232
21/01/2016 158.50p 158.63p 149.00p 153.00p 195589
20/01/2016 171.00p 171.12p 158.00p 158.50p 48492
19/01/2016 177.00p 177.40p 170.50p 171.00p 35191
18/01/2016 185.00p 185.96p 175.00p 177.00p 58933
15/01/2016 185.50p 189.00p 182.10p 184.50p 34386
14/01/2016 186.00p 188.30p 183.75p 185.50p 15054
13/01/2016 186.00p 189.00p 182.80p 186.00p 38437
12/01/2016 187.00p 188.69p 182.00p 186.00p 36021
11/01/2016 186.00p 188.00p 180.24p 187.00p 48251
08/01/2016 187.50p 188.69p 181.00p 181.00p 28017
07/01/2016 189.50p 191.90p 185.00p 187.50p 32428
06/01/2016 192.50p 193.50p 189.00p 189.50p 77357
05/01/2016 188.50p 195.00p 188.50p 192.50p 62712
04/01/2016 185.00p 190.00p 184.80p 188.50p 35990
31/12/2015 185.00p 185.00p 184.80p 185.00p 575
30/12/2015 180.50p 187.00p 180.00p 185.00p 32212
29/12/2015 178.50p 182.00p 178.50p 180.50p 39887
24/12/2015 178.00p 182.00p 178.00p 178.50p 46100
23/12/2015 174.50p 180.00p 174.50p 178.00p 24920
22/12/2015 172.50p 177.00p 172.50p 174.50p 7167
21/12/2015 170.00p 175.00p 169.47p 172.50p 14493
18/12/2015 171.00p 173.00p 168.00p 170.00p 35367
17/12/2015 169.50p 174.00p 169.50p 171.00p 1694
16/12/2015 169.50p 172.00p 169.50p 169.50p 9021
15/12/2015 168.00p 169.50p 168.00p 169.50p 21794
14/12/2015 171.50p 172.40p 167.10p 168.00p 49220
11/12/2015 172.50p 175.00p 170.10p 171.50p 18850
10/12/2015 167.50p 175.00p 167.50p 172.50p 46904
09/12/2015 163.50p 170.00p 163.01p 168.00p 3234866
08/12/2015 167.25p 167.50p 163.50p 163.50p 37505
07/12/2015 163.50p 168.00p 162.00p 167.25p 43686
04/12/2015 170.50p 170.50p 162.10p 163.50p 91220
03/12/2015 175.00p 177.00p 170.30p 170.50p 23885
02/12/2015 184.00p 184.00p 173.00p 175.00p 66738
01/12/2015 184.00p 185.99p 182.00p 184.00p 32075
30/11/2015 183.50p 186.00p 183.50p 184.00p 8353
27/11/2015 184.00p 185.50p 181.15p 183.50p 10327
26/11/2015 181.50p 187.64p 181.50p 184.00p 89564
25/11/2015 178.00p 182.92p 178.00p 181.50p 48357
24/11/2015 181.00p 181.50p 177.00p 178.00p 64608

*Close Price adjusted for both dividends and splits