Ig Group Holdings Plc (IGG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 0.599520383693 | 834 | 858.5 | 833.5 | 865314 | 850.29814037 | DE |
| 4 | 25.5 | 3.13460356484 | 813.5 | 858.5 | 800 | 989064 | 827.8085279 | DE |
| 12 | 110.5 | 15.1681537406 | 728.5 | 858.5 | 720 | 933516 | 800.9633362 | DE |
| 26 | 74 | 9.67320261438 | 765 | 858.5 | 671 | 1275611 | 743.26736416 | DE |
| 52 | 170.5 | 25.5048616305 | 668.5 | 858.5 | 608 | 1373070 | 712.95368288 | DE |
| 156 | -2 | -0.237812128419 | 841 | 947.5 | 608 | 1264541 | 751.99767456 | DE |
| 260 | 238 | 39.6006655574 | 601 | 960 | 526.2 | 1171305 | 749.2136219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718814600 | 816 | -1.5 | -0.18 | 813.5 | 820 | 813.5 | 861040 |
| 1718728200 | 817.5 | 9.5 | 1.18 | 809.5 | 821 | 804 | 843705 |
| 1718641800 | 808 | 14 | 1.76 | 798.5 | 810 | 798.5 | 574676 |
| 1718382600 | 794 | 0 | 0.00 | 780 | 799 | 780 | 503278 |
| 1718296200 | 794 | -6.5 | -0.81 | 801 | 805 | 792.5 | 575415 |
| 1718209800 | 800.5 | 13 | 1.65 | 787 | 804.5 | 787 | 587571 |
| 1718123400 | 787.5 | -3.5 | -0.44 | 792.5 | 796.5 | 786.5 | 614519 |
| 1718037000 | 791 | -4 | -0.50 | 793 | 793.5 | 782.5 | 728359 |
| 1717777800 | 795 | -14 | -1.73 | 808.5 | 808.5 | 795 | 818369 |
| 1717691400 | 809 | -9 | -1.10 | 819.5 | 825.5 | 804 | 1630580 |
| 1717605000 | 818 | -4.5 | -0.55 | 822.5 | 825 | 813.5 | 635967 |
| 1717518600 | 822.5 | 0.5 | 0.06 | 817.5 | 823.5 | 817.5 | 937977 |
| 1717432200 | 822 | 12 | 1.48 | 812.5 | 825 | 812.5 | 655355 |
| 1717173000 | 810 | 19.5 | 2.47 | 785 | 810.5 | 785 | 2122374 |
| 1717086600 | 790.5 | 6.5 | 0.83 | 783 | 794.5 | 779 | 655239 |
| 1717000200 | 784 | -5.5 | -0.70 | 787 | 789.5 | 777.5 | 1002998 |
| 1716913800 | 789.5 | -7.5 | -0.94 | 800 | 802.5 | 785.5 | 734172 |
| 1716568200 | 797 | 11 | 1.40 | 795 | 797 | 784 | 583428 |
| 1716481800 | 786 | -3 | -0.38 | 789 | 794.5 | 784.5 | 1214726 |
| 1716395400 | 789 | -4 | -0.50 | 778 | 792 | 775 | 953141 |
| 1716309000 | 793 | -7 | -0.88 | 800 | 801.5 | 793 | 670112 |
| 1716222600 | 800 | 0.5 | 0.06 | 797 | 802.5 | 797 | 819879 |
| 1715963400 | 799.5 | 8 | 1.01 | 791 | 799.5 | 787.5 | 1281617 |
| 1715877000 | 791.5 | 3 | 0.38 | 790 | 794.5 | 789 | 503608 |
| 1715790600 | 788.5 | 9 | 1.15 | 782 | 790.5 | 782 | 1183305 |
| 1715704200 | 779.5 | -2 | -0.26 | 780 | 786 | 778.5 | 668648 |
| 1715617800 | 781.5 | 2 | 0.26 | 784 | 784 | 776.5 | 1838207 |
| 1715358600 | 779.5 | 1 | 0.13 | 777.5 | 779.5 | 775 | 1290320 |
| 1715272200 | 778.5 | 0.5 | 0.06 | 780 | 783 | 775.5 | 1065031 |
| 1715185800 | 778 | 7 | 0.91 | 773 | 780 | 771 | 1000660 |
| 1715099400 | 771 | 1.5 | 0.19 | 772.5 | 776 | 769 | 753128 |
| 1714753800 | 769.5 | 8 | 1.05 | 760.5 | 778.5 | 760.5 | 821091 |
| 1714667400 | 761.5 | 7 | 0.93 | 756 | 762 | 750.5 | 660730 |
| 1714581000 | 754.5 | 6.5 | 0.87 | 750 | 755.5 | 747.5 | 2014379 |
| 1714494600 | 748 | 1 | 0.13 | 747 | 757 | 746 | 807282 |
| 1714408200 | 747 | 10 | 1.36 | 750 | 750 | 733.5 | 507375 |
| 1714149000 | 737 | 4.5 | 0.61 | 734 | 743 | 734 | 708714 |
| 1714062600 | 732.5 | 4 | 0.55 | 740 | 740 | 725 | 806451 |
| 1713976200 | 728.5 | -7.5 | -1.02 | 728.5 | 740 | 720 | 590238 |
| 1713889800 | 736 | 9.5 | 1.31 | 724.5 | 742.5 | 721 | 1721468 |
| 1713803400 | 726.5 | 7.5 | 1.04 | 721 | 731 | 717 | 2195352 |
| 1713544200 | 719 | -2 | -0.28 | 716.5 | 722 | 714 | 1555565 |
| 1713457800 | 721 | 0.5 | 0.07 | 727 | 728.5 | 717 | 853004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
