Ig Group Holdings Plc (IGG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -47.5 | -4.93762993763 | 962 | 971 | 909 | 1779056 | 935.74589847 | DE |
| 4 | -59.5 | -6.10882956879 | 974 | 995 | 909 | 1165350 | 955.07814242 | DE |
| 12 | 114.5 | 14.3125 | 800 | 995 | 800 | 1206827 | 916.42820063 | DE |
| 26 | 183 | 25.017088175 | 731.5 | 995 | 714 | 1116524 | 841.56157132 | DE |
| 52 | 241.5 | 35.8841010401 | 673 | 995 | 608 | 1399400 | 753.0684548 | DE |
| 156 | 74.5 | 8.86904761905 | 840 | 995 | 608 | 1283405 | 757.3163378 | DE |
| 260 | 276.1 | 43.2487468672 | 638.4 | 995 | 535.8 | 1182210 | 762.25728701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 918 | -29 | -3.06 | 931.5 | 931.5 | 912 | 4565649 |
| 1726677000 | 947 | -3 | -0.32 | 950 | 955.5 | 944 | 1937768 |
| 1726590600 | 950 | -15.5 | -1.61 | 969.5 | 969.5 | 943 | 973913 |
| 1726504200 | 965.5 | -4.5 | -0.46 | 968 | 970.5 | 959.5 | 719804 |
| 1726245000 | 970 | 9 | 0.94 | 962 | 971 | 958.5 | 698145 |
| 1726158600 | 961 | 1 | 0.10 | 970 | 981 | 961 | 771123 |
| 1726072200 | 960 | -9.5 | -0.98 | 968.5 | 970.5 | 960 | 432328 |
| 1725985800 | 969.5 | 4.5 | 0.47 | 944.5 | 969.5 | 944.5 | 421360 |
| 1725899400 | 965 | 5.5 | 0.57 | 984 | 984 | 959 | 1194461 |
| 1725640200 | 959.5 | 1.5 | 0.16 | 958.5 | 968.5 | 956 | 907764 |
| 1725553800 | 958 | -8.5 | -0.88 | 968 | 972.5 | 957.5 | 851013 |
| 1725467400 | 966.5 | 7 | 0.73 | 950.5 | 970.5 | 950.5 | 942049 |
| 1725381000 | 959.5 | -3 | -0.31 | 965 | 967.5 | 954 | 1192314 |
| 1725294600 | 962.5 | -9.5 | -0.98 | 971.5 | 972 | 956 | 1264266 |
| 1725035400 | 972 | 4.5 | 0.47 | 960 | 975.5 | 960 | 1606442 |
| 1724949000 | 967.5 | -24.5 | -2.47 | 977 | 977 | 963 | 1267662 |
| 1724862600 | 992 | 6 | 0.61 | 986.5 | 995 | 984.5 | 574984 |
| 1724776200 | 986 | 9 | 0.92 | 975.5 | 986 | 972.5 | 1261784 |
| 1724430600 | 977 | -2.5 | -0.26 | 974 | 982.5 | 973 | 558825 |
| 1724344200 | 979.5 | 7 | 0.72 | 971.5 | 984 | 971.5 | 1424510 |
| 1724257800 | 972.5 | 7.5 | 0.78 | 965 | 972.5 | 964 | 1377093 |
| 1724171400 | 965 | -10 | -1.03 | 973.5 | 978 | 965 | 746364 |
| 1724085000 | 975 | 10.5 | 1.09 | 960.5 | 980.5 | 960.5 | 768479 |
| 1723825800 | 964.5 | -0.5 | -0.05 | 965.5 | 970.5 | 960.5 | 745640 |
| 1723739400 | 965 | 9.5 | 0.99 | 960 | 969 | 953.5 | 1072203 |
| 1723653000 | 955.5 | 25 | 2.69 | 936.5 | 955.5 | 932 | 1269817 |
| 1723566600 | 930.5 | -2.5 | -0.27 | 936 | 942 | 927.5 | 924879 |
| 1723480200 | 933 | 16.5 | 1.80 | 920.5 | 937 | 920.5 | 1587134 |
| 1723221000 | 916.5 | 3 | 0.33 | 912 | 918 | 910.5 | 488550 |
| 1723134600 | 913.5 | -1.5 | -0.16 | 909.5 | 914 | 902 | 666689 |
| 1723048200 | 915 | 34.5 | 3.92 | 901 | 917.5 | 887.5 | 1245800 |
| 1722961800 | 880.5 | -7.5 | -0.84 | 886 | 898.5 | 877.5 | 2428625 |
| 1722875400 | 888 | -27.5 | -3.00 | 900.5 | 902.5 | 882.5 | 1489381 |
| 1722616200 | 915.5 | -19 | -2.03 | 929 | 931.5 | 904.5 | 1380720 |
| 1722529800 | 934.5 | -3 | -0.32 | 942 | 953 | 931.5 | 3347938 |
| 1722443400 | 937.5 | 3.5 | 0.37 | 944 | 944 | 930.5 | 1906742 |
| 1722357000 | 934 | -5.5 | -0.59 | 929.5 | 946.5 | 929.5 | 1729611 |
| 1722270600 | 939.5 | 5 | 0.54 | 928 | 945 | 928 | 1924912 |
| 1722011400 | 934.5 | 33 | 3.66 | 897.5 | 934.5 | 891 | 2915460 |
| 1721925000 | 901.5 | 56.5 | 6.69 | 864.5 | 901.5 | 823.5 | 1366773 |
| 1721838600 | 845 | -14.5 | -1.69 | 870 | 870 | 845 | 928467 |
| 1721752200 | 859.5 | -2 | -0.23 | 865.5 | 866 | 855.5 | 617871 |
| 1721665800 | 861.5 | 10.5 | 1.23 | 827.5 | 863 | 827.5 | 680860 |
| 1721406600 | 851 | 4 | 0.47 | 848.5 | 851 | 839 | 909293 |
| 1721320200 | 847 | 8 | 0.95 | 841.5 | 853 | 841.5 | 3232641 |
| 1721233800 | 839 | -13.5 | -1.58 | 851 | 851 | 838.5 | 748631 |
| 1721147400 | 852.5 | 1 | 0.12 | 850 | 855 | 849 | 1032693 |
| 1721061000 | 851.5 | 0 | 0.00 | 846 | 856.5 | 846 | 655467 |
| 1720801800 | 851.5 | 0 | 0.00 | 854.5 | 858.5 | 848.5 | 797143 |
| 1720715400 | 851.5 | 8 | 0.95 | 846 | 854 | 841.5 | 1062190 |
| 1720629000 | 843.5 | 11.5 | 1.38 | 834 | 844 | 833.5 | 779078 |
| 1720542600 | 832 | -6.5 | -0.78 | 840 | 840 | 830 | 1131226 |
| 1720456200 | 838.5 | 0.5 | 0.06 | 835.5 | 841 | 835 | 807261 |
| 1720197000 | 838 | 1 | 0.12 | 829 | 845 | 829 | 935756 |
| 1720110600 | 837 | 4 | 0.48 | 833.5 | 839.5 | 832 | 595172 |
| 1720024200 | 833 | 12 | 1.46 | 825.5 | 833 | 825 | 989992 |
| 1719937800 | 821 | -0.5 | -0.06 | 823 | 824 | 818.5 | 848139 |
| 1719851400 | 821.5 | 2.5 | 0.31 | 825.5 | 829.5 | 819 | 676721 |
| 1719592200 | 819 | 3 | 0.37 | 800 | 822.5 | 800 | 825190 |
| 1719505800 | 816 | -3 | -0.37 | 819.5 | 824 | 816 | 1233101 |
| 1719419400 | 819 | -3 | -0.36 | 824 | 827.5 | 815.5 | 928587 |
| 1719333000 | 822 | -7 | -0.84 | 831 | 832.5 | 822 | 619198 |
| 1719246600 | 829 | 21 | 2.60 | 805 | 829.5 | 805 | 686491 |
| 1718987400 | 808 | -13 | -1.58 | 805 | 824 | 805 | 3725490 |
| 1718901000 | 821 | 5 | 0.61 | 815 | 825 | 813.5 | 591346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
