Ig Group Holdings Plc (IGG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 1.4553014553 | 962 | 980 | 956.5 | 647327 | 970.04401534 | DE |
| 4 | 36 | 3.82978723404 | 940 | 980 | 932 | 693251 | 959.58215714 | DE |
| 12 | 58.5 | 6.37602179837 | 917.5 | 980 | 885.5 | 795154 | 931.39779065 | DE |
| 26 | 161 | 19.754601227 | 815 | 995 | 800 | 1022481 | 915.75389121 | DE |
| 52 | 228 | 30.4812834225 | 748 | 995 | 671 | 1196564 | 815.09362038 | DE |
| 156 | 192.5 | 24.5692405871 | 783.5 | 995 | 608 | 1280986 | 765.14405169 | DE |
| 260 | 290.6 | 42.398599358 | 685.4 | 995 | 535.8 | 1169960 | 773.83830674 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 965.5 | 12 | 1.26 | 951.5 | 971.5 | 951.5 | 1987549 |
| 1733247000 | 953.5 | -3 | -0.31 | 956.5 | 958.5 | 952 | 571741 |
| 1733160600 | 956.5 | -1 | -0.10 | 960 | 965 | 950.5 | 658507 |
| 1732901400 | 957.5 | 9.5 | 1.00 | 945 | 957.5 | 945 | 810366 |
| 1732815000 | 948 | 0.5 | 0.05 | 947 | 953 | 946 | 368930 |
| 1732728600 | 947.5 | 13 | 1.39 | 939 | 947.5 | 935 | 799556 |
| 1732642200 | 934.5 | -7 | -0.74 | 939.5 | 942.5 | 934.5 | 494538 |
| 1732555800 | 941.5 | 5.5 | 0.59 | 937 | 942 | 935.5 | 1027929 |
| 1732296600 | 936 | -11.5 | -1.21 | 940 | 951.5 | 932 | 648929 |
| 1732210200 | 947.5 | 14 | 1.50 | 937 | 947.5 | 934.5 | 448436 |
| 1732123800 | 933.5 | -6 | -0.64 | 917.5 | 944.5 | 917.5 | 1393392 |
| 1732037400 | 939.5 | 11 | 1.18 | 930 | 939.5 | 926.5 | 646038 |
| 1731951000 | 928.5 | 1 | 0.11 | 920 | 929.5 | 919 | 319153 |
| 1731691800 | 927.5 | 1.5 | 0.16 | 940 | 940 | 921 | 623141 |
| 1731605400 | 926 | 6 | 0.65 | 916 | 926 | 915.5 | 451629 |
| 1731519000 | 920 | 3.5 | 0.38 | 918.5 | 923 | 911.5 | 562866 |
| 1731432600 | 916.5 | -13 | -1.40 | 929.5 | 929.5 | 913 | 502532 |
| 1731346200 | 929.5 | 13.5 | 1.47 | 916.5 | 929.5 | 916.5 | 567548 |
| 1731087000 | 916 | 1 | 0.11 | 920 | 920 | 908.5 | 544343 |
| 1731000600 | 915 | 2 | 0.22 | 915 | 921.5 | 910.5 | 590217 |
| 1730914200 | 913 | 10.5 | 1.16 | 905.5 | 922.5 | 905.5 | 636566 |
| 1730827800 | 902.5 | 8 | 0.89 | 891.5 | 903 | 891.5 | 1990966 |
| 1730741400 | 894.5 | -4.5 | -0.50 | 895.5 | 901 | 894.5 | 593657 |
| 1730482200 | 899 | 4 | 0.45 | 892 | 902 | 892 | 529175 |
| 1730395800 | 895 | 4.5 | 0.51 | 889 | 897 | 887 | 977223 |
| 1730309400 | 890.5 | -5 | -0.56 | 892 | 910 | 887 | 1216528 |
| 1730223000 | 895.5 | -30.5 | -3.29 | 928.5 | 928.5 | 885.5 | 1193121 |
| 1730136600 | 926 | -1 | -0.11 | 921 | 932 | 912.5 | 695784 |
| 1729873800 | 927 | -0.5 | -0.05 | 924 | 930.5 | 924 | 651534 |
| 1729787400 | 927.5 | -0.5 | -0.05 | 929.5 | 940 | 927.5 | 426447 |
| 1729701000 | 928 | -17.5 | -1.85 | 944 | 946.5 | 926 | 868952 |
| 1729614600 | 945.5 | 1 | 0.11 | 944 | 945.5 | 936 | 516733 |
| 1729528200 | 944.5 | -6.5 | -0.68 | 951 | 958.5 | 943.5 | 639029 |
| 1729269000 | 951 | 3 | 0.32 | 942.5 | 952 | 942.5 | 568279 |
| 1729182600 | 948 | 2.5 | 0.26 | 944.5 | 952 | 942 | 1021846 |
| 1729096200 | 945.5 | 9 | 0.96 | 936 | 945.5 | 931 | 687111 |
| 1729009800 | 936.5 | 10 | 1.08 | 931 | 936.5 | 923.5 | 573225 |
| 1728923400 | 926.5 | 6.5 | 0.71 | 922.5 | 926.5 | 918 | 1038738 |
| 1728664200 | 920 | 7.5 | 0.82 | 901 | 920 | 901 | 1072494 |
| 1728577800 | 912.5 | -4 | -0.44 | 915 | 920.5 | 911 | 1093138 |
| 1728491400 | 916.5 | 6.5 | 0.71 | 925.5 | 925.5 | 912 | 2509809 |
| 1728405000 | 910 | 3.5 | 0.39 | 902.5 | 916.5 | 902 | 739283 |
| 1728318600 | 906.5 | -16 | -1.73 | 933.5 | 933.5 | 905.5 | 716283 |
| 1728059400 | 922.5 | 1.5 | 0.16 | 922 | 926.5 | 918.5 | 603460 |
| 1727973000 | 921 | -0.5 | -0.05 | 916 | 925.5 | 915.5 | 643315 |
| 1727886600 | 921.5 | -2 | -0.22 | 924 | 930 | 921 | 996222 |
| 1727800200 | 923.5 | 3 | 0.33 | 910 | 930 | 910 | 708889 |
| 1727713800 | 920.5 | 2 | 0.22 | 915 | 921 | 908.5 | 1450293 |
| 1727454600 | 918.5 | -1.5 | -0.16 | 917.5 | 923.5 | 916.5 | 1836832 |
| 1727368200 | 920 | 8 | 0.88 | 918.5 | 920.5 | 914 | 1003044 |
| 1727281800 | 912 | -0.5 | -0.05 | 915 | 916.75 | 910.5 | 832032 |
| 1727195400 | 912.5 | -2 | -0.22 | 920.5 | 920.5 | 911.5 | 828260 |
| 1727109000 | 914.5 | 2 | 0.22 | 914.5 | 919.5 | 907.5 | 1256464 |
| 1726849800 | 912.5 | -5.5 | -0.60 | 915 | 920.5 | 908 | 2325906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
