Singapore markets close in 1 hour 23 minutes
Straits Times Index
3,285.48 -7.65 (-0.23%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,276.45 +75.18 (+0.44%) FTSE 100
8,079.04 +38.66 (+0.48%) Bitcoin USD
64,185.46 -2,604.03 (-3.90%) CMC Crypto 200
1,390.79 +8.22 (+0.59%)
IG Group Holdings plc (IGGHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 23 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 22 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 19 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 18 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 17 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1,000 |
| 16 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 15 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 12 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 11 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 10 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 09 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 08 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 05 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 04 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 03 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| 02 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 01 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 28 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 27 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 26 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 25 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 22 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 21 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1,100 |
| 20 Mar 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 600 |
| 19 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 18 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
| 15 Mar 2024 | 9.50 | 9.72 | 9.48 | 9.72 | 9.72 | 1,200 |
| 14 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 13 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 12 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 11 Mar 2024 | 9.30 | 9.30 | 9.14 | 9.14 | 9.14 | 200 |
| 08 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
| 07 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 100 |
| 06 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 05 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 04 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
| 01 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 29 Feb 2024 | 8.95 | 8.96 | 8.95 | 8.96 | 8.96 | 500 |
| 28 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 27 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 26 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 23 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 22 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 21 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 20 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 16 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 15 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 14 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 13 Feb 2024 | 8.65 | 8.65 | 8.34 | 8.34 | 8.34 | 700 |
| 12 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 09 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2,700 |
| 08 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 07 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 06 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 05 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 02 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 02 Feb 2024 | 0.172 Dividend | |||||
| 01 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.14 | - |
| 31 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.14 | - |
| 30 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.14 | 3,000 |
| 29 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
| 26 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | 100 |
| 25 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
| 24 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.20 | - |
| 23 Jan 2024 | 9.68 | 9.68 | 9.37 | 9.37 | 9.20 | 700 |
| 22 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.57 | - |
| 19 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.57 | - |
| 18 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.57 | - |
| 17 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.57 | 200 |
| 16 Jan 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.75 | - |
| 12 Jan 2024 | 9.87 | 9.93 | 9.87 | 9.93 | 9.75 | 5,000 |
| 11 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.54 | - |
| 10 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.54 | 500 |
| 09 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| 08 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| 05 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| 04 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| 03 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| 02 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| 29 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | - |
| 28 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | 100 |
| 27 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.37 | 1,000 |
| 26 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | 300 |
| 22 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.38 | - |
| 21 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.38 | 300 |
| 20 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.99 | 500 |
| 19 Dec 2023 | 9.14 | 9.33 | 9.14 | 9.33 | 9.16 | 500 |
| 18 Dec 2023 | 9.41 | 9.67 | 9.41 | 9.66 | 9.48 | 1,100 |
| 15 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.44 | - |
| 14 Dec 2023 | 9.35 | 9.62 | 9.35 | 9.62 | 9.44 | 600 |
| 13 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.44 | 1,000 |
| 12 Dec 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.26 | 300 |
| 11 Dec 2023 | 9.62 | 9.62 | 9.12 | 9.13 | 8.96 | 1,500 |
| 08 Dec 2023 | 9.39 | 9.50 | 9.39 | 9.50 | 9.32 | 1,500 |
| 07 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.85 | 400 |
| 06 Dec 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.53 | 400 |
| 05 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.50 | 400 |
| 04 Dec 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | - |
| 01 Dec 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.