IG Group Holdings Historic Prices

 
     
Date Open High Low Close Volume
Apr 24, 2019 518.40 523.40 516.43 519.00 623,918
Apr 23, 2019 528.20 528.20 517.60 520.40 794,966
Apr 22, 2019 528.00 0.00 0.00 526.20 0
Apr 19, 2019 528.00 532.24 522.40 526.20 746,065
Apr 18, 2019 528.00 532.24 522.40 526.20 746,065
Apr 17, 2019 534.20 536.80 527.40 529.00 867,129
Apr 16, 2019 528.40 536.00 527.00 536.00 929,770
Apr 15, 2019 514.40 531.20 511.29 527.40 1,113,625
Apr 12, 2019 494.90 515.20 471.10 515.20 3,442,718
Apr 11, 2019 518.80 520.20 510.00 517.00 1,033,366
Apr 10, 2019 517.80 525.80 513.80 517.00 775,178
Apr 9, 2019 516.80 519.00 511.36 514.00 925,635
Apr 8, 2019 515.00 523.20 513.20 517.60 902,609
Apr 5, 2019 539.20 543.25 515.40 515.40 1,501,357
Apr 4, 2019 531.20 540.80 530.20 540.80 852,400
Apr 3, 2019 532.00 539.00 525.60 534.20 1,490,441
Apr 2, 2019 522.00 531.80 518.70 531.80 1,541,067
Apr 1, 2019 521.40 530.40 520.50 523.00 1,291,439
Mar 29, 2019 520.00 525.50 516.50 520.00 1,285,299
Mar 28, 2019 522.00 524.54 518.00 520.00 1,380,957
Mar 27, 2019 526.50 526.50 513.50 523.00 1,444,575
Mar 26, 2019 510.50 525.32 509.50 517.50 2,762,896
Mar 25, 2019 512.00 512.50 504.58 510.00 2,708,413
Mar 22, 2019 511.50 518.50 503.33 513.00 2,674,613
Mar 21, 2019 505.00 530.00 492.20 515.00 5,953,491
Mar 20, 2019 577.00 582.00 545.00 548.00 1,313,700
Mar 19, 2019 574.00 582.50 573.00 578.00 898,589
Mar 18, 2019 581.00 585.50 569.43 577.00 863,753
Mar 15, 2019 571.50 583.50 571.50 576.00 6,631,844
Mar 14, 2019 570.00 580.50 563.75 574.00 1,474,344
Mar 13, 2019 572.50 577.50 563.00 563.00 1,338,962
Mar 12, 2019 570.00 578.49 567.00 572.50 1,192,260
Mar 11, 2019 575.50 580.50 567.00 567.00 1,313,824
Mar 8, 2019 570.50 575.50 567.00 574.50 1,097,235
Mar 7, 2019 580.50 580.75 567.50 572.00 1,523,063
Mar 6, 2019 594.00 602.50 576.00 580.50 1,087,059
Mar 5, 2019 581.00 596.00 578.75 594.00 1,194,498
Mar 4, 2019 578.50 586.50 577.50 581.00 962,205
Mar 1, 2019 566.00 578.00 564.50 578.00 1,152,223
Feb 28, 2019 565.00 570.50 558.00 564.50 1,274,334
Feb 27, 2019 567.00 576.00 562.00 567.00 1,109,684
Feb 26, 2019 560.50 573.00 558.00 570.00 2,021,993
Feb 25, 2019 573.00 574.00 538.50 551.00 2,907,154
Feb 22, 2019 609.00 614.00 565.50 574.50 2,540,020
Feb 21, 2019 592.50 612.00 592.50 609.50 1,470,465
Feb 20, 2019 581.00 592.50 576.50 592.50 2,282,163
Feb 19, 2019 593.00 595.50 583.00 584.00 1,149,088
Feb 18, 2019 591.00 605.00 591.00 594.50 670,782
Feb 15, 2019 590.50 599.50 584.50 596.00 1,572,426
Feb 14, 2019 597.00 608.50 593.80 598.00 947,981
Showing 1 to 50 of 261