Singapore markets closed

IG Design Group plc (IGR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
121.11-1.39 (-1.13%)
As of 01:25PM GMT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2024121.11125.00120.00121.11121.1119,911
21 Feb 2024122.50124.50115.00122.50122.50303,379
20 Feb 2024124.00123.89120.00122.50122.50168,013
19 Feb 2024130.50133.00120.00123.00123.00144,261
16 Feb 2024125.50133.00121.00127.00127.0051,005
15 Feb 2024122.50129.96121.00125.50125.5093,171
14 Feb 2024125.00126.75120.00122.50122.5066,032
13 Feb 2024130.00134.55123.40125.00125.0064,937
12 Feb 2024137.00140.00125.00130.00130.00300,470
09 Feb 2024141.00144.00134.00137.00137.00434,269
08 Feb 2024141.00142.60134.50141.00141.0054,535
07 Feb 2024142.50144.99137.00141.00141.00719,302
06 Feb 2024142.50143.90140.00142.50142.5052,297
05 Feb 2024142.50145.00140.00142.50142.5020,303
02 Feb 2024142.50144.99140.00142.50142.5046,547
01 Feb 2024142.50141.50140.00142.50142.502,849
31 Jan 2024142.50142.00140.00142.50142.5021,446
30 Jan 2024142.50145.00140.00142.50142.5023,764
29 Jan 2024142.50145.00140.00142.50142.5070,727
26 Jan 2024145.00145.00140.00142.50142.50310,605
25 Jan 2024147.50148.40140.00142.50142.5084,351
24 Jan 2024149.00149.62145.00147.50147.5026,924
23 Jan 2024150.00148.00145.30149.00149.0041,535
22 Jan 2024147.50150.00145.00150.00150.0023,887
19 Jan 2024145.00150.00140.00147.50147.50790,847
18 Jan 2024145.50148.20140.01145.00145.0060,682
17 Jan 2024150.00148.95141.00145.50145.5058,519
16 Jan 2024150.00154.88145.00150.00150.0065,240
15 Jan 2024152.70154.00145.00150.00150.00114,384
12 Jan 2024142.50143.00140.00142.50142.5021,202
11 Jan 2024142.50145.00140.00142.50142.50223,990
10 Jan 2024145.00147.50140.00142.50142.5029,342
09 Jan 2024145.00147.00143.55145.00145.0025,047
08 Jan 2024152.50155.00140.00142.50142.50132,472
05 Jan 2024155.00157.20150.00152.50152.5066,672
04 Jan 2024155.00159.00150.00158.00158.00107,370
03 Jan 2024147.50160.00145.00156.00156.00151,324
02 Jan 2024147.50150.00145.00147.50147.5061,448
29 Dec 2023145.00149.25140.00147.50147.50458,092
28 Dec 2023142.50146.00140.00143.00143.0042,211
27 Dec 2023142.50141.30140.00142.50142.501,529,500
22 Dec 2023142.50145.00140.00142.50142.50232,898
21 Dec 2023142.50142.50140.00142.50142.5075,056
20 Dec 2023145.00143.00140.00142.50142.50424,914
19 Dec 2023145.50148.00140.00145.00145.00280,703
18 Dec 2023147.50146.80141.00145.50145.5074,561
15 Dec 2023144.50150.00143.00147.50147.50179,249
14 Dec 2023135.00146.00132.30144.50144.50216,179
13 Dec 2023136.00139.60132.00135.00135.0066,223
12 Dec 2023130.50138.50126.90136.00136.0042,867
11 Dec 2023130.50134.87126.02130.50130.50314,024
08 Dec 2023130.00132.75126.27130.50130.50548,006
07 Dec 2023126.50133.49125.00130.00130.00379,812
06 Dec 2023126.50128.00126.05126.50126.50213,975
05 Dec 2023127.50129.80125.38126.50126.50323,546
04 Dec 2023132.00134.00125.04127.50127.50353,271
01 Dec 2023136.00147.80130.22132.00132.00362,502
30 Nov 2023142.00142.19135.00136.00136.0043,157
29 Nov 2023142.50144.75140.00142.00142.0038,243
28 Nov 2023146.50150.00140.25145.00145.00716,292
27 Nov 2023146.50148.00145.09146.50146.50275,246
24 Nov 2023147.50153.00145.15146.50146.50135,631
23 Nov 2023149.50149.50147.00148.50148.5034,571
22 Nov 2023147.50152.00147.00149.50149.50176,714
21 Nov 2023147.50149.99142.00145.00145.00128,821
20 Nov 2023147.00149.00145.88148.00148.0060,551
17 Nov 2023147.00149.00145.00147.00147.00139,545
16 Nov 2023148.50149.50145.00145.00145.00143,082
15 Nov 2023148.50153.00145.00148.50148.5086,599
14 Nov 2023149.00152.99145.00148.50148.5048,696
13 Nov 2023151.50152.63150.00149.00149.00130,976
10 Nov 2023151.50153.00150.00151.50151.5059,461
09 Nov 2023149.50153.47147.50151.50151.5071,468
08 Nov 2023149.50150.99147.50149.50149.5015,828
07 Nov 2023152.50152.93145.00149.50149.5026,402
06 Nov 2023147.00153.00145.00152.50152.50183,487
03 Nov 2023149.50151.00145.00147.00147.0074,279
02 Nov 2023150.50154.00147.01149.50149.50156,963
01 Nov 2023148.50158.00148.43150.50150.50172,790
31 Oct 2023135.00149.50135.00148.00148.00122,549
30 Oct 2023132.50139.00130.00134.00134.0039,664
27 Oct 2023131.50135.00129.10132.50132.5030,524
26 Oct 2023132.50135.00128.00131.50131.5013,989
25 Oct 2023120.00134.70122.78132.50132.50139,293
24 Oct 2023112.50112.50110.00112.50112.5011,255
23 Oct 2023112.50115.00110.00112.50112.5018,516
20 Oct 2023108.50113.00107.00112.50112.5055,904
19 Oct 2023111.50112.97107.09111.50111.5034,641
18 Oct 2023107.50113.00105.00111.50111.50100,461
17 Oct 2023115.00118.00105.00107.50107.50114,876
16 Oct 2023122.50124.85105.00115.00115.00228,327
13 Oct 2023127.50130.00121.75125.00125.0029,455
12 Oct 2023127.50130.00125.00127.50127.5017,470
11 Oct 2023132.50132.50125.00127.50127.5026,619
10 Oct 2023132.50135.00130.00132.50132.5024,984
09 Oct 2023137.50137.48130.00132.50132.5051,747
06 Oct 2023137.50137.50135.00137.50137.5010,967
05 Oct 2023137.50137.50135.55137.50137.5054,153
04 Oct 2023140.00140.00135.00137.50137.5035,723
03 Oct 2023146.00150.00137.11140.00140.0086,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...