Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 215.00 | 7.00 | 3.37% | 205.00 | 216.96 | 203.00 | 19,586 |
| May 23 2024 | 208.00 | -2.00 | -0.95% | 210.00 | 213.25 | 208.00 | 17,536 |
| May 22 2024 | 210.00 | -5.00 | -2.33% | 215.00 | 216.00 | 205.00 | 10,271 |
| May 21 2024 | 215.00 | 8.00 | 3.86% | 204.00 | 232.00 | 204.00 | 50,330 |
| May 20 2024 | 207.00 | 0.00 | 0.00% | 207.00 | 208.55 | 204.55 | 20,972 |
| May 17 2024 | 207.00 | 7.00 | 3.50% | 200.00 | 212.3333 | 200.00 | 40,463 |
| May 16 2024 | 200.00 | 10.00 | 5.26% | 190.00 | 200.00 | 188.50 | 10,173 |
| May 15 2024 | 190.00 | 17.00 | 9.83% | 175.00 | 190.00 | 175.00 | 35,536 |
| May 14 2024 | 173.00 | -3.00 | -1.70% | 176.00 | 176.00 | 165.00 | 5,721 |
| May 13 2024 | 176.00 | -4.00 | -2.22% | 180.00 | 180.00 | 175.00 | 16,653 |
| May 10 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.00 | 178.25 | 5,402 |
| May 09 2024 | 180.00 | 0.00 | 0.00% | 180.00 | 180.20 | 180.00 | 1,000 |
| May 08 2024 | 180.00 | 9.00 | 5.26% | 171.00 | 184.00 | 171.00 | 33,517 |
| May 07 2024 | 171.00 | 13.00 | 8.23% | 158.00 | 175.00 | 156.50 | 47,112 |
| May 03 2024 | 158.00 | -2.00 | -1.25% | 160.00 | 160.00 | 158.00 | 0.00 |
| May 02 2024 | 160.00 | -3.00 | -1.84% | 163.00 | 163.00 | 159.6555 | 10,000 |
| May 01 2024 | 163.00 | 3.00 | 1.88% | 160.00 | 163.00 | 159.44 | 3,000 |
| Apr 30 2024 | 160.00 | 34.50 | 27.49% | 144.50 | 165.01 | 142.50 | 111,855 |
| Apr 29 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 120.00 | 100 |
| Apr 26 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 122.00 | 8,192 |
| Apr 25 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 0.00 |
| Apr 24 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 119.00 | 2,000 |
| Apr 23 2024 | 125.50 | 3.00 | 2.45% | 122.50 | 125.50 | 122.00 | 20,000 |
| Apr 22 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 119.555 | 3,800 |
| Apr 19 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Apr 18 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Apr 17 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Apr 16 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 118.00 | 5,100 |
| Apr 15 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 116.54 | 3,000 |
| Apr 12 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 118.00 | 3,576 |
| Apr 11 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 117.30 | 3,750 |
| Apr 10 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 117.30 | 12,299 |
| Apr 09 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 119.68 | 6,266 |
| Apr 08 2024 | 122.50 | 10.00 | 8.89% | 112.50 | 122.50 | 112.50 | 2,000 |
| Apr 05 2024 | 112.50 | 0.00 | 0.00% | 112.50 | 112.50 | 112.50 | 0.00 |
| Apr 04 2024 | 112.50 | -5.00 | -4.26% | 117.50 | 117.50 | 112.50 | 0.00 |
| Apr 03 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 112.00 | 21,118 |
| Apr 02 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 112.48 | 22,167 |
| Mar 28 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 115.30 | 1,413 |
| Mar 27 2024 | 117.50 | -5.00 | -4.08% | 122.50 | 122.50 | 115.35 | 10,086 |
| Mar 26 2024 | 122.50 | 5.00 | 4.26% | 117.50 | 122.50 | 112.25 | 20,732 |
| Mar 25 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 0.00 |
| Mar 22 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 115.70 | 1,296 |
| Mar 21 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 111.50 | 3,500 |
| Mar 20 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 0.00 |
| Mar 19 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 111.75 | 3,500 |
| Mar 18 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 0.00 |
| Mar 15 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 116.00 | 11,223 |
| Mar 14 2024 | 117.50 | -5.00 | -4.08% | 115.65 | 117.50 | 115.65 | 3,501 |
| Mar 13 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 115.00 | 3,240 |
| Mar 12 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 117.70 | 2,000 |
| Mar 11 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 117.36 | 2,331 |
| Mar 08 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 07 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 117.25 | 3,206 |
| Mar 06 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 05 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 04 2024 | 122.50 | -5.00 | -3.92% | 127.50 | 127.50 | 122.50 | 1,320 |
| Mar 01 2024 | 127.50 | -5.00 | -3.77% | 132.50 | 132.50 | 127.50 | 0.00 |
| Feb 29 2024 | 132.50 | 0.00 | 0.00% | 132.50 | 132.50 | 132.50 | 0.00 |
| Feb 28 2024 | 132.50 | 0.00 | 0.00% | 132.50 | 132.50 | 132.50 | 0.00 |
| Feb 27 2024 | 132.50 | 5.00 | 3.92% | 127.50 | 132.50 | 127.50 | 0.00 |
| Feb 26 2024 | 127.50 | 5.00 | 4.08% | 122.50 | 127.50 | 122.50 | 0.00 |
