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
05/12/2022 127.00p 133.00p 126.50p 130.00p 368232
02/12/2022 122.00p 128.00p 122.00p 127.00p 616766
01/12/2022 125.50p 126.00p 120.10p 122.00p 138220
30/11/2022 114.50p 127.00p 114.50p 125.50p 3442658
29/11/2022 113.00p 114.00p 110.00p 114.00p 209806
28/11/2022 110.50p 117.00p 109.31p 114.00p 309030
25/11/2022 110.50p 115.00p 109.00p 110.50p 260376
24/11/2022 112.00p 112.00p 109.00p 110.50p 381041
23/11/2022 114.00p 115.00p 110.00p 113.50p 151423
22/11/2022 111.50p 116.25p 110.00p 114.00p 698456
21/11/2022 108.50p 112.50p 107.00p 111.50p 80186
18/11/2022 108.00p 110.00p 106.00p 110.00p 96565
17/11/2022 111.00p 112.00p 107.00p 108.50p 267265
16/11/2022 106.50p 115.00p 106.50p 110.50p 783570
15/11/2022 104.00p 109.89p 102.00p 102.00p 323477
14/11/2022 97.00p 105.20p 95.00p 102.00p 1207287
11/11/2022 90.00p 98.60p 90.00p 97.00p 686483
10/11/2022 91.00p 91.89p 88.00p 90.00p 159431
09/11/2022 93.50p 94.30p 90.00p 91.50p 123526
08/11/2022 91.00p 96.00p 91.00p 93.50p 398184
07/11/2022 80.00p 91.90p 80.00p 91.00p 424747
04/11/2022 74.00p 81.92p 73.00p 80.00p 1194929
03/11/2022 72.00p 74.00p 70.34p 74.00p 200781
02/11/2022 77.50p 77.80p 69.40p 69.40p 638147
01/11/2022 77.00p 78.00p 76.10p 76.80p 196348
31/10/2022 77.50p 78.00p 76.00p 77.00p 141319
28/10/2022 83.50p 86.50p 76.10p 77.50p 230748
27/10/2022 83.50p 85.00p 82.03p 83.50p 27147
26/10/2022 83.00p 85.89p 82.20p 83.00p 160159
25/10/2022 86.00p 86.00p 82.00p 83.00p 158806
24/10/2022 86.50p 87.00p 85.02p 86.00p 60066
21/10/2022 87.00p 87.11p 86.00p 86.50p 626366
20/10/2022 84.00p 91.00p 84.00p 87.00p 1453744
19/10/2022 81.50p 82.76p 80.03p 81.00p 103995
18/10/2022 81.50p 83.00p 80.00p 81.50p 238295
17/10/2022 82.00p 82.27p 80.03p 81.50p 40790
14/10/2022 81.00p 83.00p 80.15p 82.00p 31701
13/10/2022 82.50p 82.52p 80.00p 81.00p 74845
12/10/2022 85.50p 85.50p 82.00p 82.50p 132246
11/10/2022 85.50p 87.00p 82.55p 85.50p 107791
10/10/2022 88.50p 88.50p 83.00p 84.00p 74232
07/10/2022 88.50p 89.00p 87.00p 88.50p 50460
06/10/2022 84.00p 90.90p 83.00p 88.50p 164168
05/10/2022 85.00p 85.25p 81.92p 84.00p 289638
04/10/2022 81.50p 86.90p 81.50p 85.00p 191928
03/10/2022 77.00p 83.00p 76.00p 81.50p 159297
30/09/2022 78.00p 78.54p 76.00p 77.00p 58340
29/09/2022 77.00p 78.55p 76.00p 78.00p 1996623
28/09/2022 79.50p 81.00p 76.00p 77.50p 104609
27/09/2022 79.50p 81.00p 78.22p 79.50p 4925
26/09/2022 81.00p 81.00p 78.03p 79.00p 58426
23/09/2022 81.00p 82.00p 80.00p 81.00p 68984
22/09/2022 85.00p 85.00p 78.30p 81.00p 201145
21/09/2022 88.50p 88.50p 84.00p 84.00p 1209952
20/09/2022 88.50p 90.00p 86.00p 88.50p 105738
19/09/2022 88.50p 90.00p 87.00p 88.50p 70692
16/09/2022 88.50p 90.00p 87.00p 88.50p 70692
15/09/2022 88.50p 90.00p 87.00p 88.50p 97365
14/09/2022 88.50p 91.40p 87.03p 88.50p 349362
13/09/2022 91.00p 91.00p 85.31p 89.00p 239736
12/09/2022 94.00p 94.00p 90.68p 91.00p 97647
09/09/2022 93.00p 95.00p 91.75p 94.00p 246467
08/09/2022 93.00p 93.95p 91.75p 93.00p 71495
07/09/2022 92.50p 95.00p 91.40p 93.00p 52697
06/09/2022 95.00p 95.05p 90.25p 91.00p 307754
05/09/2022 99.00p 100.00p 94.00p 95.00p 197330
02/09/2022 97.50p 100.00p 97.50p 99.00p 98902
01/09/2022 99.00p 99.99p 95.00p 97.50p 162001
31/08/2022 102.00p 104.00p 98.31p 99.00p 1143971
30/08/2022 106.50p 107.00p 101.00p 101.00p 203312
29/08/2022 106.00p 112.00p 105.00p 106.50p 277021
26/08/2022 106.00p 112.00p 105.00p 106.50p 277021
25/08/2022 105.50p 110.00p 101.45p 106.00p 217995
24/08/2022 111.50p 111.50p 104.25p 105.50p 236076
23/08/2022 117.00p 119.00p 110.85p 111.00p 86546
22/08/2022 127.50p 130.00p 116.00p 117.00p 203516
19/08/2022 130.50p 135.33p 125.00p 127.00p 648685
18/08/2022 130.00p 131.97p 128.88p 130.50p 33151
17/08/2022 135.50p 137.00p 127.00p 127.00p 117890
16/08/2022 134.00p 140.96p 131.50p 135.50p 489273
15/08/2022 124.50p 134.98p 120.00p 134.00p 207390
12/08/2022 138.00p 143.60p 120.00p 123.00p 946205
11/08/2022 115.00p 137.50p 115.00p 135.50p 720680
10/08/2022 101.00p 114.00p 101.00p 114.00p 745484
09/08/2022 94.50p 102.00p 93.00p 101.00p 258861
08/08/2022 95.50p 96.00p 93.00p 96.00p 152044
05/08/2022 95.00p 95.60p 94.00p 95.00p 60150
04/08/2022 95.50p 96.89p 94.00p 95.00p 33223
03/08/2022 94.50p 96.50p 92.00p 95.00p 97204
02/08/2022 96.50p 97.00p 93.00p 93.00p 66686
01/08/2022 94.00p 98.28p 94.00p 96.50p 186720
29/07/2022 89.00p 95.00p 87.20p 94.00p 189557
28/07/2022 89.50p 90.00p 88.30p 89.00p 172215
27/07/2022 91.00p 92.00p 89.00p 91.00p 233423
26/07/2022 96.00p 96.00p 90.00p 91.00p 176218
25/07/2022 96.00p 97.00p 94.00p 94.00p 68550
22/07/2022 96.00p 97.00p 95.00p 96.00p 118776
21/07/2022 95.00p 98.00p 94.00p 94.00p 196443
20/07/2022 91.00p 96.00p 90.00p 93.20p 216984
19/07/2022 91.00p 92.00p 90.00p 91.00p 304461
18/07/2022 91.00p 95.00p 90.00p 92.00p 462973
15/07/2022 95.00p 95.00p 91.00p 92.00p 222488
14/07/2022 96.00p 96.61p 94.00p 95.60p 362556
13/07/2022 97.00p 97.25p 95.00p 96.50p 137107
12/07/2022 99.50p 101.00p 96.00p 97.00p 284890
11/07/2022 98.50p 100.40p 98.00p 98.00p 162048
08/07/2022 96.00p 100.00p 95.54p 98.00p 516242
07/07/2022 96.00p 98.75p 95.00p 96.80p 188970
06/07/2022 102.00p 103.00p 94.10p 96.00p 1414553
05/07/2022 96.50p 108.40p 96.50p 102.00p 589378
04/07/2022 90.00p 97.90p 89.00p 96.00p 479253
01/07/2022 85.00p 90.00p 84.00p 90.00p 1205533
30/06/2022 81.00p 85.90p 81.00p 85.00p 271981
29/06/2022 81.00p 87.00p 81.00p 81.00p 653976
28/06/2022 67.50p 85.00p 67.50p 80.00p 1308923
27/06/2022 69.00p 70.00p 66.00p 68.00p 205246
24/06/2022 68.00p 74.00p 68.00p 69.00p 429403
23/06/2022 62.00p 68.90p 61.00p 68.40p 480377
22/06/2022 65.50p 66.50p 61.04p 62.00p 163070
21/06/2022 65.50p 67.00p 64.00p 66.00p 157196
20/06/2022 62.50p 68.00p 62.50p 65.50p 304272
17/06/2022 64.50p 67.00p 62.50p 63.00p 228470
16/06/2022 78.00p 78.00p 64.50p 64.50p 1009166
15/06/2022 77.50p 79.00p 76.00p 79.00p 129615
14/06/2022 77.00p 80.20p 76.00p 80.20p 257057
13/06/2022 76.50p 81.00p 74.00p 77.00p 496147
10/06/2022 70.50p 79.94p 69.00p 79.00p 554851
09/06/2022 71.50p 71.70p 69.00p 70.50p 463185
08/06/2022 71.50p 73.62p 70.00p 72.00p 753908
07/06/2022 61.00p 73.00p 60.00p 71.00p 2463127
06/06/2022 51.50p 64.80p 51.50p 61.20p 1641233
03/06/2022 46.50p 51.00p 46.50p 49.60p 2450639
02/06/2022 46.50p 51.00p 46.50p 49.60p 2450639
01/06/2022 46.50p 51.00p 46.50p 49.60p 2450639
31/05/2022 50.50p 51.00p 46.60p 46.60p 3231440
30/05/2022 50.50p 51.00p 50.00p 50.00p 249286
27/05/2022 51.50p 52.00p 50.00p 52.00p 268972
26/05/2022 52.50p 52.50p 51.00p 51.00p 172324
25/05/2022 53.00p 53.80p 52.00p 52.60p 189428
24/05/2022 53.00p 54.00p 52.02p 53.00p 1689503
23/05/2022 54.00p 55.00p 52.00p 52.00p 483018
20/05/2022 53.00p 55.00p 52.20p 54.00p 764454
19/05/2022 55.00p 55.00p 53.00p 53.00p 332708
18/05/2022 54.50p 56.00p 53.36p 55.00p 464547
17/05/2022 57.50p 58.00p 55.00p 55.80p 601673
16/05/2022 59.50p 60.00p 57.00p 57.50p 294216
13/05/2022 57.00p 61.00p 56.00p 59.00p 1993199
12/05/2022 58.00p 58.75p 56.00p 57.00p 245000
11/05/2022 58.00p 58.49p 57.00p 58.00p 417472
10/05/2022 56.50p 59.00p 56.50p 58.00p 532245
09/05/2022 62.00p 63.00p 56.00p 56.00p 647865
06/05/2022 62.50p 63.90p 61.00p 61.00p 60249
05/05/2022 62.50p 64.00p 61.00p 62.50p 415168
04/05/2022 66.00p 67.00p 61.00p 62.50p 587925
03/05/2022 67.00p 68.00p 65.01p 66.00p 3002659
02/05/2022 66.50p 68.00p 65.00p 67.80p 1169530
29/04/2022 66.50p 68.00p 65.00p 67.80p 1169530
28/04/2022 73.00p 75.00p 65.00p 65.00p 261206
27/04/2022 69.00p 73.50p 66.00p 73.00p 946942
26/04/2022 75.50p 81.00p 72.20p 79.00p 501478
25/04/2022 73.50p 77.00p 71.00p 72.00p 355239
22/04/2022 74.00p 75.00p 72.00p 73.50p 3120444
21/04/2022 71.50p 75.00p 70.00p 74.00p 167122
20/04/2022 71.00p 74.90p 70.00p 70.00p 324221
19/04/2022 67.50p 74.47p 67.00p 70.60p 334896
18/04/2022 70.50p 70.97p 67.00p 67.00p 443511
15/04/2022 70.50p 70.97p 67.00p 67.00p 443511
14/04/2022 70.50p 70.97p 67.00p 67.00p 443511
13/04/2022 73.50p 73.50p 70.00p 70.50p 140027
12/04/2022 74.50p 75.00p 70.60p 73.50p 274336
11/04/2022 84.00p 85.00p 74.00p 74.50p 171078
08/04/2022 83.00p 84.50p 82.00p 84.00p 1413775
07/04/2022 83.00p 85.00p 81.00p 84.00p 109438
06/04/2022 83.00p 83.00p 81.00p 83.00p 261232
05/04/2022 88.00p 89.90p 82.00p 82.00p 442260
04/04/2022 73.00p 89.00p 73.00p 87.40p 362453
01/04/2022 66.50p 74.90p 65.11p 73.00p 399123
31/03/2022 70.00p 72.20p 65.00p 67.00p 391621
30/03/2022 59.00p 74.00p 59.00p 70.50p 4409052
29/03/2022 61.00p 61.00p 58.00p 59.60p 99638
28/03/2022 61.00p 62.20p 60.04p 62.20p 139126
25/03/2022 61.00p 63.40p 60.00p 60.00p 585158
24/03/2022 61.50p 62.00p 60.00p 62.00p 180241
23/03/2022 66.00p 66.00p 61.00p 63.00p 452654
22/03/2022 67.50p 69.00p 65.20p 66.00p 155200
21/03/2022 66.50p 70.70p 66.00p 69.00p 648329
18/03/2022 66.50p 69.00p 64.00p 66.80p 575573
17/03/2022 65.50p 70.97p 64.00p 67.00p 1138493
16/03/2022 66.50p 68.00p 65.00p 65.50p 407589
15/03/2022 70.00p 72.00p 66.00p 66.50p 441354
14/03/2022 70.50p 71.00p 69.00p 70.00p 250794
11/03/2022 72.00p 74.00p 69.00p 70.50p 263649
10/03/2022 74.50p 75.00p 70.00p 70.00p 151675
09/03/2022 73.50p 76.00p 72.00p 74.50p 933696
08/03/2022 75.50p 77.00p 71.65p 73.50p 70190
07/03/2022 80.00p 82.00p 75.10p 76.00p 98901
04/03/2022 85.50p 87.00p 78.00p 80.00p 123948
03/03/2022 86.50p 88.00p 84.00p 84.00p 57640
02/03/2022 87.00p 88.00p 85.06p 88.00p 273765
01/03/2022 89.50p 90.00p 87.00p 87.00p 78979

*Close Price adjusted for both dividends and splits