IG Group Holdings PLC (I5G)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1400001 | 1.44330001488 | 9.6999999 | 9.89 | 9.6999999 | 310 | 9.70286322 | DE |
| 4 | 0.44 | 4.68085106383 | 9.4 | 9.89 | 9.1649999 | 534 | 9.49265216 | DE |
| 12 | 1.235 | 14.35212086 | 8.605 | 9.89 | 8.375 | 381 | 9.23323764 | DE |
| 26 | 1 | 11.3122171946 | 8.84 | 9.89 | 7.905 | 832 | 8.8054216 | DE |
| 52 | 1.86 | 23.3082706767 | 7.98 | 9.89 | 7 | 962 | 8.2931615 | DE |
| 156 | 1.86 | 23.3082706767 | 7.98 | 9.89 | 7 | 962 | 8.2931615 | DE |
| 260 | 1.86 | 23.3082706767 | 7.98 | 9.89 | 7 | 962 | 8.2931615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260760 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1719001560 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1718915160 | 9.6999999 | -0.01 | -0.10 | 9.89 | 9.89 | 9.6999999 | 605 |
| 1718828820 | 9.71 | 0.01 | 0.10 | 9.71 | 9.71 | 9.71 | 266 |
| 1718742360 | 9.6999999 | 0.1 | 1.04 | 9.6999999 | 9.6999999 | 9.6999999 | 58 |
| 1718656020 | 9.6 | 0.01 | 0.16 | 9.505 | 9.6 | 9.505 | 465 |
| 1718396820 | 9.585 | 0 | 0.00 | 9.585 | 9.585 | 9.585 | 0 |
| 1718310420 | 9.585 | 0 | 0.00 | 9.585 | 9.585 | 9.585 | 0 |
| 1718224020 | 9.585 | 0.08 | 0.84 | 9.4149999 | 9.585 | 9.41 | 1250 |
| 1718137620 | 9.505 | 0.16 | 1.71 | 9.505 | 9.505 | 9.505 | 210 |
| 1718051220 | 9.345 | -0.24 | -2.45 | 9.345 | 9.345 | 9.345 | 497 |
| 1717792020 | 9.58 | -0.12 | -1.24 | 9.59 | 9.59 | 9.58 | 250 |
| 1717705620 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717619220 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717532820 | 9.6999999 | 0.05 | 0.52 | 9.675 | 9.6999999 | 9.675 | 423 |
| 1717446420 | 9.65 | 0.15 | 1.53 | 9.73 | 9.73 | 9.65 | 278 |
| 1717187220 | 9.505 | 0.19 | 1.98 | 9.32 | 9.505 | 9.32 | 474 |
| 1717100820 | 9.32 | 0.16 | 1.69 | 9.32 | 9.32 | 9.32 | 1899 |
| 1717014420 | 9.1649999 | -0.24 | -2.50 | 9.1649999 | 9.1649999 | 9.1649999 | 200 |
| 1716928020 | 9.4 | 0.02 | 0.21 | 9.4 | 9.4 | 9.4 | 600 |
| 1716841620 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1716582420 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1716496020 | 9.38 | -0.02 | -0.21 | 9.38 | 9.38 | 9.38 | 97 |
| 1716409620 | 9.4 | -0.1 | -1.00 | 9.4 | 9.4 | 9.4 | 212 |
| 1716323160 | 9.4949999 | 0.15 | 1.66 | 9.4949999 | 9.4949999 | 9.4949999 | 6 |
| 1716236760 | 9.34 | 0.03 | 0.27 | 9.345 | 9.465 | 9.34 | 276 |
| 1715977620 | 9.315 | 0.05 | 0.59 | 9.27 | 9.315 | 9.27 | 836 |
| 1715891220 | 9.26 | -0.03 | -0.27 | 9.285 | 9.285 | 9.26 | 290 |
| 1715804820 | 9.285 | 0.14 | 1.53 | 9.285 | 9.285 | 9.285 | 323 |
| 1715718420 | 9.145 | -0.06 | -0.60 | 9.145 | 9.145 | 9.145 | 80 |
| 1715631960 | 9.1999999 | 0.15 | 1.71 | 9.1999999 | 9.1999999 | 9.1999999 | 218 |
| 1715372820 | 9.045 | 0 | 0.00 | 9.045 | 9.045 | 9.045 | 0 |
| 1715286420 | 9.045 | -0.1 | -1.09 | 9.045 | 9.045 | 9.045 | 200 |
| 1715200020 | 9.145 | 0.03 | 0.27 | 9.145 | 9.145 | 9.145 | 27 |
| 1715113620 | 9.1199999 | -0.08 | -0.87 | 9.1549999 | 9.1549999 | 9.005 | 35 |
| 1715027220 | 9.1999999 | 0.14 | 1.55 | 9.1999999 | 9.1999999 | 9.1999999 | 27 |
| 1714768020 | 9.06 | 0.15 | 1.68 | 9 | 9.08 | 9 | 1480 |
| 1714681560 | 8.91 | 0.02 | 0.17 | 8.91 | 8.91 | 8.91 | 250 |
| 1714508820 | 8.895 | 0.06 | 0.74 | 8.895 | 8.895 | 8.895 | 460 |
| 1714422420 | 8.83 | 0.27 | 3.15 | 8.845 | 8.85 | 8.725 | 1189 |
| 1714163220 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1714076820 | 8.56 | -0.14 | -1.55 | 8.56 | 8.56 | 8.56 | 96 |
| 1713990360 | 8.695 | 0 | 0.00 | 8.695 | 8.695 | 8.695 | 0 |
| 1713903960 | 8.695 | 0.2 | 2.29 | 8.695 | 8.695 | 8.695 | 115 |
| 1713817560 | 8.5 | 0.03 | 0.29 | 8.41 | 8.5 | 8.41 | 86 |
| 1713558420 | 8.475 | -0.18 | -2.02 | 8.375 | 8.475 | 8.375 | 538 |
| 1713472020 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1713385620 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1713299220 | 8.65 | -0.15 | -1.65 | 8.6649999 | 8.6649999 | 8.65 | 90 |
| 1713212820 | 8.795 | 0.26 | 2.99 | 8.69 | 8.795 | 8.69 | 222 |
| 1712953560 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1712867160 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1712780760 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1712694360 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1712607960 | 8.5399999 | 0.03 | 0.41 | 8.51 | 8.5399999 | 8.51 | 178 |
| 1712348760 | 8.505 | 0 | 0.00 | 8.505 | 8.505 | 8.505 | 0 |
| 1712262360 | 8.505 | -0.25 | -2.80 | 8.505 | 8.505 | 8.505 | 1 |
| 1712175960 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1712089560 | 8.75 | 0.22 | 2.58 | 8.605 | 8.75 | 8.605 | 434 |
| 1711661220 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1711574820 | 8.5299999 | -0.03 | -0.35 | 8.5299999 | 8.5299999 | 8.5299999 | 2 |
| 1711488360 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1711401960 | 8.56 | -0.14 | -1.61 | 8.56 | 8.56 | 8.56 | 250 |
