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
23/09/2019 598.00p 599.80p 596.00p 598.00p 10054
20/09/2019 598.00p 599.80p 596.02p 598.00p 171091
19/09/2019 598.00p 599.84p 596.00p 596.00p 82866
18/09/2019 596.00p 601.00p 596.00p 598.00p 202142
17/09/2019 596.00p 599.00p 593.30p 596.00p 162020
16/09/2019 591.00p 598.40p 591.00p 596.00p 129850
13/09/2019 591.00p 591.98p 590.00p 591.00p 76061
12/09/2019 590.00p 592.00p 588.00p 590.00p 15307
11/09/2019 593.00p 593.00p 588.00p 590.00p 23013
10/09/2019 594.00p 598.00p 588.00p 593.00p 21549
09/09/2019 592.00p 598.00p 589.60p 590.00p 27131
06/09/2019 593.00p 594.00p 588.00p 592.00p 56775
05/09/2019 593.00p 598.00p 588.00p 593.00p 14160
04/09/2019 592.00p 598.00p 588.00p 593.00p 34395
03/09/2019 590.00p 596.00p 588.00p 592.00p 27235
02/09/2019 590.00p 591.00p 588.00p 590.00p 32192
30/08/2019 592.00p 592.00p 586.00p 590.00p 77976
29/08/2019 593.00p 595.00p 590.00p 592.00p 24703
28/08/2019 603.00p 606.00p 590.90p 593.00p 56745
27/08/2019 588.00p 590.00p 582.00p 590.00p 35464
23/08/2019 584.00p 590.00p 583.20p 589.00p 46082
22/08/2019 584.00p 586.00p 582.00p 584.00p 524159
21/08/2019 585.00p 586.00p 582.00p 584.00p 247685
20/08/2019 585.00p 588.00p 582.00p 585.00p 55529
19/08/2019 585.00p 586.00p 582.00p 582.00p 12701
16/08/2019 584.00p 588.00p 582.00p 585.00p 859712
15/08/2019 584.00p 586.00p 580.00p 584.00p 914031
14/08/2019 584.00p 586.00p 582.00p 584.00p 57827
13/08/2019 586.00p 587.60p 582.00p 583.00p 636201
12/08/2019 584.00p 589.60p 580.80p 586.00p 611213
09/08/2019 584.00p 588.00p 580.02p 584.00p 16470
08/08/2019 583.00p 584.00p 582.00p 584.00p 1638369
07/08/2019 583.00p 586.00p 582.07p 583.00p 394637
06/08/2019 582.00p 586.00p 581.00p 583.00p 142278
05/08/2019 586.00p 586.00p 580.00p 582.00p 109806
02/08/2019 587.00p 590.00p 584.00p 587.00p 90496
01/08/2019 593.00p 593.00p 584.00p 587.00p 31477
31/07/2019 594.00p 598.00p 590.00p 592.00p 18352
30/07/2019 586.00p 598.00p 584.00p 594.00p 683487
29/07/2019 586.00p 590.00p 582.00p 586.00p 62858
26/07/2019 586.00p 590.00p 582.00p 586.00p 111146
25/07/2019 586.00p 590.00p 582.00p 586.00p 35898
24/07/2019 586.00p 590.00p 582.10p 586.00p 114961
23/07/2019 587.00p 587.34p 582.10p 586.00p 36972
22/07/2019 586.00p 589.98p 584.00p 587.00p 29107
19/07/2019 587.00p 591.00p 582.00p 586.00p 74282
18/07/2019 588.00p 589.12p 582.00p 587.00p 28152
17/07/2019 589.00p 591.50p 582.00p 588.00p 81663
16/07/2019 589.00p 592.00p 587.25p 591.00p 31030
15/07/2019 588.00p 590.00p 586.00p 589.00p 32816
12/07/2019 588.00p 589.74p 586.00p 588.00p 19317
11/07/2019 583.00p 590.04p 583.00p 588.00p 48626
10/07/2019 577.00p 586.00p 576.25p 583.00p 57998
09/07/2019 581.00p 581.90p 574.00p 577.00p 206678
08/07/2019 588.00p 588.00p 578.00p 581.00p 128902
05/07/2019 590.00p 594.00p 586.00p 590.00p 348004
04/07/2019 597.00p 597.00p 586.00p 590.00p 290409
03/07/2019 597.00p 602.00p 594.00p 597.00p 34659
02/07/2019 606.00p 606.00p 594.00p 597.00p 40632
01/07/2019 610.00p 613.00p 604.00p 606.00p 171029
28/06/2019 613.00p 616.00p 606.00p 606.00p 361050
27/06/2019 614.00p 616.00p 612.00p 613.00p 30960
26/06/2019 614.00p 617.04p 611.00p 614.00p 102629
25/06/2019 618.00p 622.00p 614.00p 614.00p 45479
24/06/2019 617.00p 620.80p 614.00p 618.00p 12223
21/06/2019 618.00p 620.00p 612.02p 620.00p 65310
20/06/2019 618.00p 622.00p 616.00p 620.00p 87065
19/06/2019 617.00p 620.00p 616.00p 618.00p 35044
18/06/2019 612.00p 618.00p 610.20p 617.00p 55698
17/06/2019 613.00p 614.00p 610.00p 612.00p 185522
14/06/2019 616.00p 618.00p 612.00p 613.00p 67654
13/06/2019 608.00p 629.60p 604.00p 617.00p 1423381
12/06/2019 606.00p 610.00p 604.00p 608.00p 181615
11/06/2019 608.00p 619.96p 595.00p 606.00p 533898
10/06/2019 600.00p 611.00p 599.64p 604.00p 99219
07/06/2019 602.00p 602.00p 597.20p 599.00p 35352
06/06/2019 596.00p 610.00p 596.00p 602.00p 74756
05/06/2019 586.00p 598.00p 586.00p 594.00p 57319
04/06/2019 586.00p 587.98p 584.00p 586.00p 43876
03/06/2019 589.00p 590.00p 584.00p 586.00p 181839
31/05/2019 590.00p 592.00p 582.00p 592.00p 313037
30/05/2019 578.00p 592.00p 578.00p 588.00p 49773
29/05/2019 579.00p 584.00p 574.50p 582.00p 41409
28/05/2019 581.00p 586.00p 574.00p 586.00p 81648
24/05/2019 581.00p 582.99p 580.00p 581.00p 39510
23/05/2019 584.00p 584.40p 580.00p 581.00p 17796
22/05/2019 584.00p 584.40p 582.00p 584.00p 79748
21/05/2019 584.00p 585.00p 582.00p 584.00p 22760
20/05/2019 586.00p 587.00p 582.00p 584.00p 35275
17/05/2019 587.00p 587.00p 584.00p 586.00p 25541
16/05/2019 590.00p 593.20p 580.00p 580.00p 43636
15/05/2019 598.00p 599.00p 587.00p 590.00p 54440
14/05/2019 598.00p 600.00p 596.50p 598.00p 29110
13/05/2019 597.00p 600.00p 596.02p 598.00p 397374
10/05/2019 599.00p 602.00p 596.00p 598.00p 18644
09/05/2019 599.00p 602.00p 598.75p 600.00p 21011
08/05/2019 602.00p 606.00p 598.55p 599.00p 37572
07/05/2019 607.00p 610.00p 598.25p 599.00p 61774
03/05/2019 615.00p 616.00p 604.23p 610.00p 90973
02/05/2019 611.00p 614.00p 610.00p 613.00p 301350
01/05/2019 598.00p 612.80p 596.02p 610.00p 59768
30/04/2019 597.00p 612.00p 594.90p 612.00p 36159
29/04/2019 597.00p 597.30p 594.00p 594.00p 33837
26/04/2019 598.00p 599.85p 596.00p 597.00p 197710
25/04/2019 599.00p 602.00p 596.00p 598.00p 380142
24/04/2019 602.00p 602.20p 596.25p 599.00p 41572
23/04/2019 612.00p 616.00p 600.00p 602.00p 41185
18/04/2019 608.00p 616.00p 594.19p 608.00p 137080
17/04/2019 602.00p 610.00p 600.00p 606.00p 98442
16/04/2019 590.00p 608.00p 589.20p 604.00p 58212
15/04/2019 599.00p 602.00p 583.56p 590.00p 152121
12/04/2019 579.00p 600.00p 579.00p 600.00p 45228
11/04/2019 582.00p 585.20p 576.72p 578.00p 40190
10/04/2019 581.00p 590.00p 576.15p 582.00p 43981
09/04/2019 566.00p 585.99p 563.60p 582.00p 67185
08/04/2019 555.00p 569.60p 552.00p 566.00p 64642
05/04/2019 532.00p 558.00p 532.00p 554.00p 81618
04/04/2019 532.00p 534.00p 530.00p 532.00p 538624
03/04/2019 532.00p 532.36p 530.00p 532.00p 19888
02/04/2019 534.00p 538.00p 528.00p 532.00p 104769
01/04/2019 532.00p 536.00p 530.00p 534.00p 27910
29/03/2019 533.00p 535.00p 530.00p 532.00p 36020
28/03/2019 540.00p 540.00p 528.00p 533.00p 53370
27/03/2019 543.00p 544.00p 538.00p 543.00p 22884
26/03/2019 545.00p 547.85p 542.15p 543.00p 172387
25/03/2019 553.00p 556.00p 542.15p 545.00p 81547
22/03/2019 552.00p 554.00p 549.40p 552.00p 19516
21/03/2019 552.00p 553.85p 551.00p 552.00p 12164
20/03/2019 551.00p 553.52p 550.00p 550.00p 16056
19/03/2019 551.00p 555.20p 548.00p 551.00p 14257
18/03/2019 546.00p 554.00p 545.40p 550.00p 25793
15/03/2019 546.00p 546.10p 544.10p 546.00p 21982
14/03/2019 544.00p 549.85p 542.15p 546.00p 107667
13/03/2019 545.00p 548.00p 540.00p 544.00p 20877
12/03/2019 536.00p 542.00p 534.60p 541.00p 16429
11/03/2019 538.00p 539.85p 534.20p 536.00p 29607
08/03/2019 538.00p 542.00p 532.15p 536.00p 71789
07/03/2019 538.00p 549.00p 535.00p 538.00p 20344
06/03/2019 550.00p 551.00p 534.00p 534.00p 21213
05/03/2019 550.00p 553.00p 546.00p 550.00p 17690
04/03/2019 554.00p 555.00p 546.15p 550.00p 28320
01/03/2019 554.00p 556.00p 552.60p 554.00p 19398
28/02/2019 554.00p 555.00p 552.00p 552.00p 25250
27/02/2019 554.00p 556.00p 552.15p 554.00p 8000
26/02/2019 560.00p 560.00p 552.00p 554.00p 23497
25/02/2019 564.00p 565.04p 558.00p 562.00p 17660
22/02/2019 572.00p 572.00p 560.08p 564.00p 35214
21/02/2019 572.00p 574.00p 570.48p 573.00p 23687
20/02/2019 573.00p 576.00p 570.00p 572.00p 32203
19/02/2019 575.00p 577.40p 570.15p 573.00p 97050
18/02/2019 567.00p 574.00p 567.00p 572.00p 47804
15/02/2019 553.00p 567.00p 553.00p 567.00p 38945
14/02/2019 545.00p 554.00p 544.00p 553.00p 47369
13/02/2019 546.00p 548.24p 542.15p 545.00p 32879
12/02/2019 545.00p 549.20p 540.00p 540.00p 33253
11/02/2019 545.00p 550.00p 541.00p 545.00p 29405
08/02/2019 549.00p 550.00p 540.15p 545.00p 29705
07/02/2019 550.00p 555.85p 548.00p 549.00p 52875
06/02/2019 547.00p 552.00p 542.00p 550.00p 45660
05/02/2019 530.00p 550.00p 530.00p 547.00p 65368
04/02/2019 520.00p 530.00p 516.00p 529.00p 81377
01/02/2019 533.00p 535.85p 516.00p 519.00p 57312
31/01/2019 534.00p 536.00p 503.80p 536.00p 134952
30/01/2019 561.00p 561.00p 534.60p 536.00p 323193
29/01/2019 568.00p 570.00p 560.00p 562.00p 25069
28/01/2019 579.00p 579.00p 566.00p 570.00p 28698
25/01/2019 582.00p 583.00p 576.00p 579.00p 16574
24/01/2019 582.00p 582.00p 580.00p 582.00p 10608
23/01/2019 593.00p 593.26p 578.00p 582.00p 76852
22/01/2019 599.00p 600.76p 590.90p 592.00p 558178
21/01/2019 589.00p 594.98p 586.00p 589.00p 226366
18/01/2019 583.00p 590.50p 580.00p 586.00p 107758
17/01/2019 586.00p 590.00p 580.00p 583.00p 30779
16/01/2019 580.00p 589.70p 579.32p 586.00p 58656
15/01/2019 584.00p 585.00p 579.24p 580.00p 22168
14/01/2019 594.00p 594.00p 582.80p 586.00p 27473
11/01/2019 604.00p 608.00p 592.00p 594.00p 36478
10/01/2019 601.00p 618.00p 600.00p 618.00p 35643
09/01/2019 583.00p 605.96p 583.00p 601.00p 79361
08/01/2019 575.00p 584.00p 574.10p 582.00p 26403
07/01/2019 576.00p 576.00p 574.00p 575.00p 16465
04/01/2019 576.00p 576.00p 574.00p 576.00p 20966
03/01/2019 577.00p 579.85p 574.00p 576.00p 95545
02/01/2019 577.00p 587.00p 574.00p 574.00p 58685
31/12/2018 573.00p 576.00p 573.00p 575.00p 9173
28/12/2018 571.00p 578.00p 571.00p 574.00p 80919
27/12/2018 561.00p 570.00p 559.26p 570.00p 26188
24/12/2018 560.00p 562.00p 558.00p 561.00p 7142
21/12/2018 565.00p 566.00p 558.00p 560.00p 15121
20/12/2018 582.00p 582.80p 564.00p 565.00p 44015
19/12/2018 565.00p 586.00p 564.00p 580.00p 86990
18/12/2018 572.00p 572.00p 551.32p 565.00p 69302
17/12/2018 585.00p 590.00p 573.33p 576.00p 48469
14/12/2018 575.00p 584.00p 570.00p 584.00p 21665
13/12/2018 566.00p 580.00p 566.00p 575.00p 42209
12/12/2018 559.00p 568.00p 556.00p 568.00p 93991
11/12/2018 553.00p 563.20p 550.00p 559.00p 23328
10/12/2018 551.00p 556.00p 544.00p 553.00p 132932
07/12/2018 532.00p 553.85p 530.20p 551.00p 23122
06/12/2018 561.00p 561.00p 525.00p 532.00p 89640

*Close Price adjusted for both dividends and splits