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
14/01/2022 264.00p 267.00p 260.00p 267.00p 13549
13/01/2022 265.00p 266.40p 260.00p 264.00p 48840
12/01/2022 267.00p 270.00p 256.18p 265.00p 103024
10/01/2022 273.00p 273.00p 264.00p 268.00p 62537
07/01/2022 268.50p 276.80p 265.00p 273.00p 292366
06/01/2022 268.50p 275.00p 262.00p 268.00p 94833
05/01/2022 275.00p 280.00p 267.00p 272.00p 71705
04/01/2022 256.00p 283.00p 252.00p 275.00p 215162
03/01/2022 256.00p 260.00p 256.00p 256.00p 9489
31/12/2021 256.00p 260.00p 256.00p 256.00p 9489
30/12/2021 256.00p 260.00p 252.16p 254.00p 24194
29/12/2021 257.50p 260.00p 248.00p 256.00p 315360
28/12/2021 255.00p 260.00p 250.00p 255.00p 96316
27/12/2021 255.00p 260.00p 250.00p 255.00p 96316
24/12/2021 255.00p 260.00p 250.00p 255.00p 96316
23/12/2021 258.50p 260.00p 250.01p 260.00p 120021
22/12/2021 256.00p 265.00p 252.00p 259.00p 207863
21/12/2021 263.00p 263.00p 251.00p 256.00p 79972
20/12/2021 275.00p 275.00p 256.00p 260.50p 87681
17/12/2021 278.00p 282.00p 268.00p 268.00p 283903
16/12/2021 276.00p 281.86p 272.00p 275.00p 210742
15/12/2021 272.50p 280.00p 265.00p 280.00p 145093
14/12/2021 288.50p 291.10p 272.00p 272.00p 100669
13/12/2021 287.50p 295.00p 282.00p 288.50p 246768
10/12/2021 275.00p 295.00p 270.00p 287.50p 153382
09/12/2021 270.50p 277.50p 267.00p 270.00p 723396
08/12/2021 271.50p 273.60p 266.00p 272.00p 222107
07/12/2021 245.00p 275.00p 240.00p 264.00p 688473
06/12/2021 242.50p 250.00p 240.00p 245.00p 48390
03/12/2021 241.50p 246.00p 236.00p 241.50p 833813
02/12/2021 241.50p 246.00p 235.50p 244.00p 81362
01/12/2021 241.50p 248.00p 237.00p 241.00p 71886
30/11/2021 244.00p 248.00p 235.00p 244.00p 131766
29/11/2021 241.50p 253.00p 237.30p 240.00p 1323474
26/11/2021 246.00p 246.00p 235.00p 244.00p 78452
25/11/2021 248.00p 255.00p 242.32p 248.00p 2325245
24/11/2021 245.00p 254.00p 242.00p 250.00p 231020
23/11/2021 236.00p 252.00p 233.55p 247.00p 224795
22/11/2021 237.50p 237.75p 232.10p 234.00p 47499
19/11/2021 244.00p 248.00p 233.00p 233.00p 48587
18/11/2021 235.00p 248.00p 235.00p 240.00p 786617
17/11/2021 230.50p 240.00p 225.00p 240.00p 119756
16/11/2021 229.50p 234.00p 225.35p 229.50p 248147
15/11/2021 232.00p 235.00p 224.00p 224.00p 95141
12/11/2021 237.00p 239.00p 230.00p 232.00p 69874
11/11/2021 241.00p 242.00p 235.00p 237.00p 140102
10/11/2021 233.00p 245.00p 230.00p 242.00p 198576
09/11/2021 230.00p 239.00p 222.94p 229.00p 801031
08/11/2021 229.00p 232.00p 225.00p 230.00p 128980
05/11/2021 243.00p 248.00p 221.00p 229.00p 2575540
04/11/2021 244.00p 245.00p 240.00p 240.00p 885734
03/11/2021 246.00p 248.00p 241.00p 243.00p 1001221
02/11/2021 240.00p 247.50p 238.00p 246.00p 873198
01/11/2021 252.50p 258.00p 232.00p 240.00p 616633
29/10/2021 255.00p 255.00p 245.00p 252.00p 188450
28/10/2021 262.50p 265.00p 240.00p 255.00p 360505
27/10/2021 270.00p 280.00p 246.70p 250.00p 299441
26/10/2021 375.00p 375.00p 275.00p 280.00p 497347
25/10/2021 460.00p 460.00p 436.00p 441.00p 125376
22/10/2021 460.00p 460.00p 447.00p 447.00p 20734
21/10/2021 460.00p 460.00p 452.00p 460.00p 25663
20/10/2021 460.00p 460.00p 452.00p 460.00p 23411
19/10/2021 459.00p 461.00p 452.00p 460.00p 33693
18/10/2021 459.00p 460.00p 451.80p 459.00p 150457
15/10/2021 459.00p 460.00p 450.00p 450.00p 60320
14/10/2021 459.00p 460.00p 450.00p 450.00p 594068
13/10/2021 459.00p 464.00p 450.00p 459.00p 16242
12/10/2021 455.00p 468.00p 450.00p 466.00p 19898
11/10/2021 465.00p 470.00p 450.00p 454.00p 39305
08/10/2021 472.00p 477.49p 460.00p 465.00p 28682
07/10/2021 485.00p 490.00p 466.00p 490.00p 31339
06/10/2021 486.00p 486.00p 480.00p 485.00p 18944
05/10/2021 485.00p 494.00p 480.00p 482.00p 86247
04/10/2021 485.00p 490.00p 481.62p 490.00p 902119
01/10/2021 484.00p 490.00p 480.00p 484.00p 155326
30/09/2021 487.00p 494.00p 480.00p 485.00p 56443
29/09/2021 482.00p 490.00p 477.55p 485.00p 72846
28/09/2021 482.00p 484.40p 474.00p 480.00p 35527
27/09/2021 481.50p 482.00p 472.00p 482.00p 49426
24/09/2021 494.00p 503.25p 462.00p 462.00p 117398
23/09/2021 511.00p 511.00p 476.00p 476.00p 90382
22/09/2021 515.00p 520.00p 476.00p 476.00p 101535
21/09/2021 515.00p 517.00p 500.00p 500.00p 42083
20/09/2021 513.00p 520.00p 506.00p 515.00p 75358
17/09/2021 525.00p 530.00p 506.00p 520.00p 69982
16/09/2021 525.00p 525.10p 520.00p 525.00p 81206
15/09/2021 525.00p 550.00p 520.00p 550.00p 36714
14/09/2021 525.00p 528.00p 521.00p 525.00p 96642
13/09/2021 529.00p 530.00p 520.00p 525.00p 24698
10/09/2021 538.00p 538.00p 526.00p 526.00p 171620
09/09/2021 541.00p 541.00p 532.00p 535.00p 27379
08/09/2021 545.00p 547.72p 540.00p 541.00p 58349
07/09/2021 543.00p 545.00p 540.00p 540.00p 15734
06/09/2021 552.00p 552.00p 540.00p 543.00p 162974
03/09/2021 558.00p 560.00p 548.00p 556.00p 55622
02/09/2021 558.00p 560.00p 556.00p 560.00p 45893
01/09/2021 558.00p 560.00p 556.00p 558.00p 109461
31/08/2021 565.00p 570.00p 544.32p 560.00p 129418
30/08/2021 535.00p 568.00p 535.00p 565.00p 103956
27/08/2021 535.00p 568.00p 535.00p 565.00p 103956
26/08/2021 532.00p 540.00p 521.74p 540.00p 1779939
25/08/2021 522.00p 540.00p 520.00p 540.00p 30103
24/08/2021 517.00p 528.00p 502.00p 518.00p 200227
23/08/2021 518.00p 530.00p 514.32p 522.00p 87922
20/08/2021 535.00p 540.00p 519.86p 520.00p 43212
19/08/2021 535.00p 540.00p 530.95p 540.00p 31967
18/08/2021 548.00p 552.00p 531.00p 535.00p 59897
17/08/2021 551.00p 553.82p 544.91p 548.00p 17172
16/08/2021 551.00p 560.00p 542.00p 551.00p 41620
13/08/2021 552.00p 560.00p 544.32p 551.00p 32553
12/08/2021 552.00p 558.32p 544.00p 552.00p 85945
11/08/2021 547.00p 558.40p 545.00p 552.00p 29867
10/08/2021 547.00p 553.00p 544.60p 547.00p 53482
09/08/2021 543.00p 554.00p 543.00p 548.00p 187256
06/08/2021 542.00p 554.00p 537.50p 554.00p 13005
05/08/2021 522.00p 550.00p 520.32p 548.00p 38919
04/08/2021 515.00p 528.00p 512.67p 528.00p 22737
03/08/2021 512.00p 518.80p 508.00p 508.00p 34455
02/08/2021 514.00p 518.00p 496.00p 496.00p 141359
30/07/2021 514.00p 522.00p 511.05p 522.00p 30990
29/07/2021 514.00p 516.40p 508.00p 508.00p 78843
28/07/2021 514.00p 516.40p 495.00p 495.00p 19650
27/07/2021 515.00p 520.00p 508.00p 520.00p 62263
26/07/2021 515.00p 518.95p 500.00p 500.00p 10211
23/07/2021 514.00p 520.00p 508.00p 515.00p 15380
22/07/2021 511.00p 520.00p 508.00p 514.00p 30328
21/07/2021 505.00p 516.00p 500.00p 511.00p 238870
20/07/2021 504.00p 507.00p 499.00p 500.00p 57249
19/07/2021 503.00p 510.00p 496.00p 504.00p 57199
16/07/2021 497.00p 510.00p 492.00p 493.00p 45928
15/07/2021 496.00p 502.00p 492.00p 497.00p 1566794
14/07/2021 501.00p 505.00p 492.00p 500.00p 32910
13/07/2021 517.00p 517.00p 495.00p 500.00p 217404
12/07/2021 523.00p 530.00p 512.00p 512.00p 15022
09/07/2021 524.00p 530.00p 516.00p 530.00p 146717
08/07/2021 531.00p 532.00p 510.00p 532.00p 42002
07/07/2021 534.00p 534.00p 519.38p 524.00p 61402
06/07/2021 536.00p 539.80p 529.80p 530.00p 34327
05/07/2021 536.00p 540.00p 532.00p 538.00p 30964
02/07/2021 534.00p 546.00p 530.00p 546.00p 80077
01/07/2021 536.00p 540.00p 528.00p 532.00p 2063412
30/06/2021 545.00p 545.00p 530.00p 530.00p 81400
29/06/2021 545.00p 550.00p 540.00p 550.00p 15757
28/06/2021 551.00p 554.99p 540.00p 545.00p 5044
25/06/2021 551.00p 556.00p 542.50p 551.00p 17575
24/06/2021 551.00p 560.00p 542.00p 560.00p 26298
23/06/2021 551.00p 560.00p 542.00p 560.00p 166913
22/06/2021 552.00p 560.00p 552.00p 560.00p 33259
21/06/2021 556.00p 562.00p 544.00p 552.00p 70685
18/06/2021 559.00p 562.00p 536.00p 536.00p 18873102
17/06/2021 566.00p 566.00p 532.00p 559.00p 41057
16/06/2021 566.00p 570.00p 558.00p 558.00p 27048
15/06/2021 579.00p 586.00p 560.00p 586.00p 52261
14/06/2021 575.00p 579.72p 570.00p 575.00p 39096
11/06/2021 575.00p 575.00p 570.00p 575.00p 6673
10/06/2021 575.00p 577.00p 570.00p 570.00p 175883
09/06/2021 575.00p 578.00p 570.00p 570.00p 13175
08/06/2021 572.00p 580.00p 570.00p 576.00p 196396
07/06/2021 572.00p 573.00p 571.00p 572.00p 244749
04/06/2021 572.00p 576.00p 566.00p 576.00p 29418
03/06/2021 572.00p 576.00p 564.00p 576.00p 18591
02/06/2021 572.00p 580.00p 567.00p 572.00p 144134
01/06/2021 572.00p 579.16p 564.40p 572.00p 17596
31/05/2021 572.00p 580.00p 564.00p 572.00p 69798
28/05/2021 572.00p 580.00p 564.00p 572.00p 69798
27/05/2021 573.00p 580.00p 560.00p 560.00p 113879
26/05/2021 573.00p 575.25p 566.00p 566.00p 18537
25/05/2021 573.00p 580.00p 566.00p 574.00p 39972
24/05/2021 576.00p 580.00p 573.00p 573.00p 125769
21/05/2021 576.00p 580.00p 572.00p 576.00p 72410
20/05/2021 568.00p 578.00p 565.60p 572.00p 677959
19/05/2021 569.00p 577.00p 562.00p 568.00p 89088
18/05/2021 565.00p 571.72p 560.00p 569.00p 29637
17/05/2021 569.00p 575.00p 560.00p 563.00p 40392
14/05/2021 569.00p 577.00p 566.00p 569.00p 221275
13/05/2021 569.00p 575.00p 560.00p 578.00p 19912
12/05/2021 569.00p 575.66p 560.00p 570.00p 40953
11/05/2021 573.00p 580.00p 560.00p 568.00p 32714
10/05/2021 575.00p 584.00p 566.00p 584.00p 22605
07/05/2021 575.00p 582.00p 566.00p 575.00p 12267
06/05/2021 582.00p 586.00p 566.00p 578.00p 357193
05/05/2021 593.00p 600.00p 576.00p 576.00p 38578
04/05/2021 597.00p 604.00p 586.00p 593.00p 17722
03/05/2021 597.00p 604.00p 590.00p 604.00p 35150
30/04/2021 597.00p 604.00p 590.00p 604.00p 35150
29/04/2021 603.00p 610.00p 590.00p 597.00p 26515
28/04/2021 605.00p 610.00p 600.00p 606.00p 43248
27/04/2021 609.00p 610.00p 600.00p 605.00p 186509
26/04/2021 609.00p 610.80p 603.00p 610.00p 18110
23/04/2021 608.00p 618.00p 601.60p 609.00p 336301
22/04/2021 612.00p 616.00p 600.80p 614.00p 39976
21/04/2021 613.00p 617.00p 604.00p 614.00p 80134
20/04/2021 625.00p 625.00p 604.11p 614.00p 89857
19/04/2021 604.00p 622.00p 604.00p 616.00p 69614
16/04/2021 598.00p 610.00p 597.60p 610.00p 29430
15/04/2021 602.00p 610.00p 596.00p 600.00p 77053
14/04/2021 585.00p 620.00p 585.00p 620.00p 165031
13/04/2021 585.00p 594.00p 576.00p 592.00p 37197
12/04/2021 581.00p 589.50p 580.00p 585.00p 48810
09/04/2021 581.00p 589.10p 575.00p 582.00p 43863

*Close Price adjusted for both dividends and splits