Singapore markets close in 6 hours 45 minutes
Straits Times Index
3,194.58 -20.49 (-0.64%) Nikkei
32,119.20 -195.85 (-0.61%) Hang Seng
17,632.49 +165.59 (+0.95%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,245.45 -58.45 (-0.22%) CMC Crypto 200
562.00 -1.82 (-0.32%)
IG Design Group plc (IGR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 0.00 | 0.00 | 0.00 | 150.00 | 150.00 | 72,000 |
| 25 Sept 2023 | 139.50 | 144.00 | 135.00 | 141.00 | 141.00 | 16,978 |
| 22 Sept 2023 | 139.50 | 144.00 | 135.00 | 139.50 | 139.50 | 32,539 |
| 21 Sept 2023 | 139.50 | 144.00 | 137.08 | 139.50 | 139.50 | 23,346 |
| 20 Sept 2023 | 140.00 | 142.50 | 135.12 | 140.00 | 140.00 | 15,834 |
| 19 Sept 2023 | 142.50 | 141.88 | 137.20 | 140.00 | 140.00 | 45,898 |
| 18 Sept 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 13,729 |
| 15 Sept 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 17,232 |
| 14 Sept 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 68,406 |
| 13 Sept 2023 | 147.50 | 150.00 | 140.00 | 142.50 | 142.50 | 44,292 |
| 12 Sept 2023 | 144.00 | 150.00 | 140.00 | 150.00 | 150.00 | 428,773 |
| 11 Sept 2023 | 134.00 | 148.25 | 134.60 | 144.00 | 144.00 | 211,668 |
| 08 Sept 2023 | 132.50 | 133.50 | 130.15 | 132.50 | 132.50 | 50,610 |
| 07 Sept 2023 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 40,162 |
| 06 Sept 2023 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | 7,554 |
| 05 Sept 2023 | 132.50 | 134.50 | 130.00 | 132.50 | 132.50 | 36,979 |
| 04 Sept 2023 | 132.50 | 132.45 | 130.00 | 132.50 | 132.50 | 84,046 |
| 01 Sept 2023 | 139.50 | 137.77 | 130.00 | 132.50 | 132.50 | 50,127 |
| 31 Aug 2023 | 139.50 | 144.00 | 135.00 | 139.50 | 139.50 | 13,787 |
| 30 Aug 2023 | 139.50 | 142.00 | 136.00 | 139.50 | 139.50 | 16,687 |
| 29 Aug 2023 | 139.50 | 140.55 | 135.09 | 139.50 | 139.50 | 13,722 |
| 25 Aug 2023 | 139.50 | 144.00 | 135.00 | 139.50 | 139.50 | 8,548 |
| 24 Aug 2023 | 139.50 | 144.00 | 135.09 | 139.50 | 139.50 | 17,959 |
| 23 Aug 2023 | 133.00 | 142.15 | 132.00 | 139.50 | 139.50 | 63,327 |
| 22 Aug 2023 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 107,675 |
| 21 Aug 2023 | 133.00 | 135.90 | 131.25 | 133.00 | 133.00 | 5,742 |
| 18 Aug 2023 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 43,871 |
| 17 Aug 2023 | 132.50 | 135.94 | 130.00 | 133.00 | 133.00 | 126,824 |
| 16 Aug 2023 | 132.50 | 135.00 | 130.05 | 132.50 | 132.50 | 15,660 |
| 15 Aug 2023 | 132.50 | 133.50 | 130.05 | 132.50 | 132.50 | 4,752 |
| 14 Aug 2023 | 132.50 | 135.00 | 130.05 | 132.50 | 132.50 | 18,404 |
| 11 Aug 2023 | 132.50 | 133.90 | 130.05 | 131.00 | 131.00 | 18,274 |
| 10 Aug 2023 | 132.50 | 135.00 | 130.05 | 135.00 | 135.00 | 38,261 |
| 09 Aug 2023 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 65,282 |
| 08 Aug 2023 | 132.50 | 132.75 | 130.00 | 132.50 | 132.50 | 148,855 |
| 07 Aug 2023 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 19,594 |
| 04 Aug 2023 | 128.00 | 135.00 | 126.00 | 132.50 | 132.50 | 74,171 |
| 03 Aug 2023 | 130.50 | 135.00 | 126.00 | 128.00 | 128.00 | 171,471 |
| 02 Aug 2023 | 130.50 | 135.00 | 126.00 | 130.50 | 130.50 | 10,591 |
| 01 Aug 2023 | 128.00 | 130.50 | 126.36 | 130.50 | 130.50 | 15,367 |
| 31 Jul 2023 | 128.00 | 131.00 | 126.36 | 128.00 | 128.00 | 56,938 |
| 28 Jul 2023 | 132.50 | 130.00 | 126.00 | 128.00 | 128.00 | 114,790 |
| 27 Jul 2023 | 132.50 | 133.45 | 130.00 | 132.50 | 132.50 | 63,436 |
| 26 Jul 2023 | 123.50 | 135.00 | 120.00 | 132.50 | 132.50 | 151,093 |
| 25 Jul 2023 | 125.00 | 127.00 | 120.17 | 123.50 | 123.50 | 131,692 |
| 24 Jul 2023 | 125.00 | 127.00 | 120.00 | 120.00 | 120.00 | 909,648 |
| 21 Jul 2023 | 122.50 | 125.00 | 120.00 | 125.00 | 125.00 | 55,455 |
| 20 Jul 2023 | 124.00 | 125.00 | 120.00 | 122.50 | 122.50 | 30,368 |
| 19 Jul 2023 | 126.00 | 127.00 | 123.02 | 124.00 | 124.00 | 74,103 |
| 18 Jul 2023 | 128.50 | 130.00 | 125.00 | 125.50 | 125.50 | 93,839 |
| 17 Jul 2023 | 132.50 | 132.90 | 125.00 | 128.50 | 128.50 | 87,390 |
| 14 Jul 2023 | 137.50 | 138.00 | 130.00 | 132.50 | 132.50 | 49,365 |
| 13 Jul 2023 | 137.50 | 139.88 | 135.00 | 137.50 | 137.50 | 211,811 |
| 12 Jul 2023 | 137.50 | 139.95 | 137.50 | 137.50 | 137.50 | 13,172 |
| 11 Jul 2023 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 20,986 |
| 10 Jul 2023 | 135.00 | 140.00 | 130.00 | 137.50 | 137.50 | 36,189 |
| 07 Jul 2023 | 137.50 | 138.50 | 131.30 | 135.00 | 135.00 | 98,292 |
| 06 Jul 2023 | 143.50 | 142.50 | 135.00 | 142.00 | 142.00 | 318,712 |
| 05 Jul 2023 | 144.50 | 147.00 | 142.00 | 143.50 | 143.50 | 33,263 |
| 04 Jul 2023 | 148.50 | 147.31 | 142.00 | 144.50 | 144.50 | 33,960 |
| 03 Jul 2023 | 143.50 | 151.00 | 141.36 | 148.50 | 148.50 | 80,088 |
| 30 Jun 2023 | 143.50 | 146.50 | 140.00 | 143.50 | 143.50 | 18,821 |
| 29 Jun 2023 | 137.50 | 145.23 | 136.34 | 143.50 | 143.50 | 49,571 |
| 28 Jun 2023 | 136.50 | 140.00 | 134.50 | 137.50 | 137.50 | 24,651 |
| 27 Jun 2023 | 136.50 | 138.00 | 133.15 | 136.50 | 136.50 | 24,877 |
| 26 Jun 2023 | 135.00 | 136.13 | 133.12 | 135.00 | 135.00 | 32,980 |
| 23 Jun 2023 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 46,296 |
| 22 Jun 2023 | 141.00 | 145.00 | 135.00 | 137.00 | 137.00 | 125,361 |
| 21 Jun 2023 | 137.50 | 144.92 | 135.00 | 141.00 | 141.00 | 33,982 |
| 20 Jun 2023 | 135.50 | 144.90 | 125.00 | 137.50 | 137.50 | 1,051,851 |
| 19 Jun 2023 | 147.50 | 149.00 | 135.00 | 135.00 | 135.00 | 59,273 |
| 16 Jun 2023 | 151.50 | 149.55 | 145.00 | 145.00 | 145.00 | 79,035 |
| 15 Jun 2023 | 151.50 | 155.00 | 148.00 | 151.50 | 151.50 | 15,073 |
| 14 Jun 2023 | 151.50 | 150.80 | 148.00 | 151.50 | 151.50 | 27,059 |
| 13 Jun 2023 | 151.50 | 153.44 | 148.00 | 148.00 | 148.00 | 118,101 |
| 12 Jun 2023 | 151.50 | 154.93 | 149.20 | 151.50 | 151.50 | 17,353 |
| 09 Jun 2023 | 146.50 | 155.00 | 146.11 | 152.50 | 152.50 | 171,071 |
| 08 Jun 2023 | 147.00 | 147.70 | 144.33 | 147.00 | 147.00 | 61,380 |
| 07 Jun 2023 | 142.50 | 147.00 | 142.65 | 147.00 | 147.00 | 152,718 |
| 06 Jun 2023 | 143.50 | 145.00 | 142.65 | 144.00 | 144.00 | 77,502 |
| 05 Jun 2023 | 132.00 | 148.00 | 130.00 | 143.50 | 143.50 | 195,168 |
| 02 Jun 2023 | 137.50 | 135.00 | 130.00 | 130.00 | 130.00 | 153,712 |
| 01 Jun 2023 | 141.50 | 142.90 | 135.00 | 137.50 | 137.50 | 108,869 |
| 31 May 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 87,318 |
| 30 May 2023 | 147.50 | 148.00 | 139.50 | 139.50 | 139.50 | 125,201 |
| 26 May 2023 | 151.50 | 153.00 | 145.00 | 147.50 | 147.50 | 100,398 |
| 25 May 2023 | 155.00 | 157.70 | 150.00 | 151.50 | 151.50 | 40,371 |
| 24 May 2023 | 156.50 | 158.00 | 150.00 | 155.00 | 155.00 | 19,747 |
| 23 May 2023 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 11,724 |
| 22 May 2023 | 152.50 | 160.00 | 153.21 | 157.50 | 157.50 | 63,265 |
| 19 May 2023 | 157.50 | 158.98 | 150.15 | 152.50 | 152.50 | 72,439 |
| 18 May 2023 | 160.00 | 160.00 | 155.00 | 157.50 | 157.50 | 63,156 |
| 17 May 2023 | 160.50 | 161.40 | 156.35 | 160.00 | 160.00 | 540,600 |
| 16 May 2023 | 161.50 | 165.00 | 156.00 | 158.00 | 158.00 | 81,961 |
| 15 May 2023 | 161.50 | 162.20 | 158.00 | 161.50 | 161.50 | 270,681 |
| 12 May 2023 | 161.50 | 165.00 | 158.00 | 161.50 | 161.50 | 59,938 |
| 11 May 2023 | 162.50 | 165.00 | 159.00 | 159.00 | 159.00 | 27,278 |
| 10 May 2023 | 162.50 | 164.00 | 160.00 | 162.50 | 162.50 | 131,192 |
| 09 May 2023 | 169.00 | 171.00 | 160.00 | 162.50 | 162.50 | 80,455 |
| 05 May 2023 | 170.50 | 173.00 | 168.00 | 169.00 | 169.00 | 70,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
