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 | -7.5 | -0.787401574803 | 952.5 | 960 | 936 | 912607 | 953.64534124 | DE |
| 4 | -69 | -6.80473372781 | 1014 | 1029 | 936 | 1062742 | 977.87272915 | DE |
| 12 | -13.5 | -1.40845070423 | 958.5 | 1106 | 936 | 1009864 | 996.04291107 | DE |
| 26 | -5.5 | -0.578642819569 | 950.5 | 1106 | 885.5 | 961593 | 961.16537986 | DE |
| 52 | 237 | 33.4745762712 | 708 | 1106 | 700 | 1062925 | 880.63743495 | DE |
| 156 | 212 | 28.9222373806 | 733 | 1106 | 608 | 1265829 | 775.75648326 | DE |
| 260 | 228.2 | 31.8359375 | 716.8 | 1106 | 535.8 | 1177745 | 784.50577698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 945 | -15 | -1.56 | 955.5 | 959.5 | 940.5 | 817167 |
| 1741023000 | 960 | 8 | 0.84 | 951.5 | 960 | 950 | 1132799 |
| 1740763800 | 952 | -5 | -0.52 | 940 | 954.5 | 940 | 1744061 |
| 1740677400 | 957 | 4 | 0.42 | 936 | 958 | 936 | 639144 |
| 1740591000 | 953 | 9.5 | 1.01 | 950.5 | 955.5 | 944.5 | 436778 |
| 1740504600 | 943.5 | -7.5 | -0.79 | 952.5 | 953 | 942.5 | 610252 |
| 1740418200 | 951 | -1 | -0.11 | 951 | 956.5 | 943.5 | 431150 |
| 1740159000 | 952 | -3.5 | -0.37 | 940 | 959 | 940 | 580233 |
| 1740072600 | 955.5 | -2 | -0.21 | 947.5 | 960.5 | 947.5 | 738619 |
| 1739986200 | 957.5 | 1.5 | 0.16 | 957.5 | 960.5 | 948 | 997033 |
| 1739899800 | 956 | -6.5 | -0.68 | 962.5 | 963 | 945.5 | 935107 |
| 1739813400 | 962.5 | -5 | -0.52 | 966 | 969 | 960 | 965442 |
| 1739554200 | 967.5 | -2.5 | -0.26 | 968.5 | 973.5 | 962.5 | 1232032 |
| 1739467800 | 970 | -13.5 | -1.37 | 983.5 | 984.5 | 966.5 | 1232795 |
| 1739381400 | 983.5 | -9.5 | -0.96 | 993 | 996.5 | 979.5 | 914413 |
| 1739295000 | 993 | -6.5 | -0.65 | 997.5 | 1001 | 991.5 | 2980865 |
| 1739208600 | 999.5 | 3.5 | 0.35 | 998.5 | 1007 | 998.5 | 1136790 |
| 1738949400 | 996 | -14 | -1.39 | 1005 | 1014 | 995 | 868645 |
| 1738863000 | 1010 | -10 | -0.98 | 1026 | 1029 | 1010 | 742881 |
| 1738776600 | 1020 | 3 | 0.29 | 1015 | 1022 | 1011 | 819798 |
| 1738690200 | 1017 | 1 | 0.10 | 1014 | 1017 | 1005 | 2116002 |
| 1738603800 | 1016 | -3 | -0.29 | 1010 | 1016 | 1005 | 698001 |
| 1738344600 | 1019 | 1 | 0.10 | 1016 | 1026 | 1016 | 1278904 |
| 1738258200 | 1018 | -2 | -0.20 | 1008 | 1019 | 1006 | 861669 |
| 1738171800 | 1020 | 1 | 0.10 | 1018 | 1024 | 1014 | 1182131 |
| 1738085400 | 1019 | 3 | 0.30 | 1012 | 1027 | 1012 | 1149795 |
| 1737999000 | 1016 | 1 | 0.10 | 1009 | 1025 | 1009 | 1978004 |
| 1737739800 | 1015 | 9 | 0.89 | 1003 | 1032 | 1003 | 981579 |
| 1737653400 | 1006 | -67 | -6.24 | 1102 | 1106 | 994.5 | 1320689 |
| 1737567000 | 1073 | 8 | 0.75 | 1064 | 1076 | 1064 | 2063716 |
| 1737480600 | 1065 | 16 | 1.53 | 1051 | 1068 | 1051 | 579973 |
| 1737394200 | 1049 | -5 | -0.47 | 1056 | 1059 | 1046 | 743935 |
| 1737135000 | 1054 | 8 | 0.76 | 1045 | 1056 | 1043 | 881167 |
| 1737048600 | 1046 | 23 | 2.25 | 1018 | 1049 | 1018 | 1242350 |
| 1736962200 | 1023 | 22 | 2.20 | 1007 | 1026 | 1007 | 1268218 |
| 1736875800 | 1001 | 6.5 | 0.65 | 995 | 1002 | 988.5 | 792309 |
| 1736789400 | 994.5 | 7.5 | 0.76 | 984.5 | 994.5 | 982.5 | 586734 |
| 1736530200 | 987 | -16 | -1.60 | 1002 | 1002 | 981 | 512593 |
| 1736443800 | 1003 | 15 | 1.52 | 988.5 | 1003 | 978.5 | 604047 |
| 1736357400 | 988 | -12 | -1.20 | 999.5 | 1009 | 985.5 | 563137 |
| 1736271000 | 1000 | 1.5 | 0.15 | 995 | 1000 | 980 | 801841 |
| 1736184600 | 998.5 | 1.5 | 0.15 | 996.5 | 1001 | 995 | 5144237 |
| 1735925400 | 997 | 1 | 0.10 | 997.5 | 999 | 993 | 1511873 |
| 1735839000 | 996 | 5.5 | 0.56 | 991.5 | 996 | 985 | 422697 |
| 1735666200 | 990.5 | 3 | 0.30 | 995 | 995.5 | 985.5 | 98588 |
| 1735579800 | 987.5 | -0.5 | -0.05 | 986 | 991 | 979.5 | 211804 |
| 1735320600 | 988 | -5 | -0.50 | 989 | 992 | 983.5 | 251684 |
| 1735061400 | 993 | 11.5 | 1.17 | 982 | 993 | 982 | 104508 |
| 1734975000 | 981.5 | 5.5 | 0.56 | 965.5 | 983.5 | 965 | 1657759 |
| 1734715800 | 976 | 8.5 | 0.88 | 963.5 | 976.5 | 961 | 2000152 |
| 1734629400 | 967.5 | -3.5 | -0.36 | 956.5 | 969 | 956.5 | 869590 |
| 1734543000 | 971 | 5 | 0.52 | 962.5 | 975 | 962.5 | 423424 |
| 1734456600 | 966 | -12.5 | -1.28 | 972.5 | 977 | 966 | 855502 |
| 1734370200 | 978.5 | 11 | 1.14 | 964 | 980 | 961.5 | 730483 |
| 1734111000 | 967.5 | 1 | 0.10 | 962 | 973.5 | 962 | 357634 |
| 1734024600 | 966.5 | -1.5 | -0.15 | 966.5 | 970 | 965 | 372409 |
| 1733938200 | 968 | 6.5 | 0.68 | 946 | 968 | 946 | 440034 |
| 1733851800 | 961.5 | -4 | -0.41 | 958.5 | 966.5 | 958 | 764249 |
| 1733765400 | 965.5 | -1 | -0.10 | 966.5 | 972.5 | 964.5 | 464593 |
| 1733506200 | 966.5 | -4.5 | -0.46 | 970 | 975 | 965 | 581259 |
| 1733419800 | 971 | 5.5 | 0.57 | 964.5 | 971.5 | 964.5 | 637805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
