806.13p+7.63 (+0.96 %)30 Nov 2020, 18:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ig Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 27, 2020797.00p798.50p788.50p798.50p1,478,029
Nov 26, 2020819.00p819.00p791.00p798.00p528,356
Nov 25, 2020807.50p812.50p797.50p802.00p660,663
Nov 24, 2020820.50p821.50p800.00p802.00p1,081,907
Nov 23, 2020819.50p820.01p813.00p814.50p1,461,690
Nov 20, 2020810.00p821.00p805.00p816.00p1,564,211
Nov 19, 2020808.00p847.00p808.00p820.00p1,255,496
Nov 18, 2020800.00p832.00p788.50p829.00p877,058
Nov 17, 2020816.00p825.00p802.00p805.00p784,244
Nov 16, 2020789.00p818.00p786.00p813.00p1,960,560
Nov 13, 2020780.00p796.50p780.00p786.50p869,025
Nov 12, 2020771.00p791.00p767.00p788.00p849,801
Nov 11, 2020779.50p782.50p767.50p778.00p1,897,620
Nov 10, 2020755.00p791.00p755.00p774.00p1,558,156
Nov 9, 2020764.00p774.00p757.00p759.50p849,086
Nov 6, 2020778.50p778.50p763.50p765.50p513,120
Nov 5, 2020778.50p785.00p769.50p770.00p708,368
Nov 4, 2020761.50p779.00p761.50p779.00p840,421
Nov 3, 2020758.50p765.00p753.50p764.00p608,804
Nov 2, 2020764.50p764.50p748.50p751.00p480,167
Oct 30, 2020750.00p768.50p746.25p761.00p841,298
Oct 29, 2020750.00p766.50p750.00p754.50p1,615,069
Oct 28, 2020747.00p760.00p743.00p753.00p629,042
Oct 27, 2020765.50p772.50p752.00p756.00p1,138,594
Oct 26, 2020769.50p790.50p768.50p770.50p640,458
Oct 23, 2020785.50p789.00p770.73p777.00p795,259
Oct 22, 2020746.50p776.00p744.00p773.00p741,603
Oct 21, 2020765.00p765.00p749.75p757.50p542,035
Oct 20, 2020772.00p782.00p762.50p762.50p688,813
Oct 19, 2020750.50p788.00p750.50p780.50p603,159
Oct 16, 2020786.00p786.00p767.50p768.50p473,503
Oct 15, 2020770.50p773.50p757.50p768.50p709,292
Oct 14, 2020784.00p784.00p768.50p770.00p470,894
Oct 13, 2020810.00p810.00p775.50p777.00p563,450
Oct 12, 2020799.50p819.54p781.50p791.00p865,902
Oct 9, 2020788.00p797.00p780.50p787.50p484,832
Oct 8, 2020800.00p806.50p789.50p791.00p436,391
Oct 7, 2020809.50p809.50p788.50p795.50p545,389
Oct 6, 2020829.00p830.50p793.00p795.00p1,681,080
Oct 5, 2020818.50p855.58p816.00p825.00p668,691
Oct 2, 2020792.00p804.00p790.97p804.00p434,455
Oct 1, 2020791.00p802.50p790.50p800.00p705,280
Sep 30, 2020791.50p793.00p783.00p791.50p773,689
Sep 29, 2020805.00p812.00p784.00p791.00p664,660
Sep 28, 2020779.50p796.00p775.50p793.50p478,862
Sep 25, 2020785.00p801.50p773.00p779.50p562,654
Sep 24, 2020811.00p811.00p765.50p774.50p1,344,216
Sep 23, 2020840.00p840.00p821.50p832.50p944,598
Sep 22, 2020837.50p843.50p823.50p824.00p1,137,360
Sep 21, 2020857.50p862.50p828.50p831.00p710,553
Showing 1 to 50 of 252