Ig Group Holdings Plc Historical Data - IGG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Ig Group Holdings Plc (IGG)
Ig Group Holdings Plc (IGG) Historical

Ig Group Holdings Plc (IGG)

741.50

4.50

( 0.61% )

Updated: 03:34:23

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	20.5	2.84327323162	721	750	717	1204445	731.45076735	DE
4	11.5	1.57534246575	730	750	714	1058654	727.09383062	DE
12	38	5.40156361052	703.5	750	671	1419145	710.98510605	DE
26	125.5	20.3733766234	616	784.5	616	1618095	711.74761948	DE
52	1.5	0.202702702703	740	784.5	608	1419053	694.93750787	DE
156	-175.5	-19.1384950927	917	947.5	608	1258866	754.90918501	DE
260	223.3	43.0914704747	518.2	960	467.4	1179498	738.86253286	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713371400	720.5	-3.5	-0.48	720	727.5	720	1507568
1713285000	724	-9	-1.23	725	729.5	722	530565
1713198600	733	-4.5	-0.61	734.5	741	731	580256
1712939400	737.5	-2.5	-0.34	745	750	733.5	820334
1712853000	740	4	0.54	737	742	734.5	671551
1712766600	736	11.5	1.59	729.5	740	727.5	943621
1712680200	724.5	-3.5	-0.48	722	732.5	722	527671
1712593800	728	8	1.11	717	728.5	717	1775810
1712334600	720	-3.5	-0.48	716	721.5	714	898648
1712248200	723.5	0.5	0.07	741	741	723.5	801408
1712161800	723	4	0.56	721	725.5	718	1091998
1712075400	719	-11	-1.51	730	739	719	1534213
1711647000	730	3	0.41	728.5	734	722.5	1620860
1711560600	727	0.5	0.07	734	736	723	1100740
1711474200	726.5	6.5	0.90	723	728	718	771587
1711387800	720	-9.5	-1.30	720	729.5	716	1040917
1711128600	729.5	2.5	0.34	728.5	739	726	1314050
1711042200	727	1.5	0.21	734.5	735	722	2632442
1710955800	725.5	-10	-1.36	731.5	737.5	723	1098298
1710869400	735.5	5.5	0.75	730	737.5	728.5	679256
1710783000	730	-2	-0.27	738.5	739.5	723	844919
1710523800	732	5	0.69	725	741	725	6024461
1710437400	727	21.5	3.05	722	740	714	1195311
1710351000	705.5	-2.5	-0.35	708.5	717.5	702	1793615
1710264600	708	3	0.43	708	712.5	700	1083835
1710178200	705	1	0.14	703	707.5	702.5	1941844
1709919000	704	-2.5	-0.35	704	708	703	952870
1709832600	706.5	0	0.00	707	712.5	703.5	1110570
1709746200	706.5	-3.5	-0.49	709	715.5	704.5	2424281
1709659800	710	7	1.00	706	713.5	704	1687054
1709573400	703	-6	-0.85	708	712	702	739402
1709314200	709	10	1.43	699.5	712.5	697.5	1517912
1709227800	699	-5	-0.71	704.5	710	699	2568723
1709141400	704	-5	-0.71	697	711.5	697	852490
1709055000	709	-2	-0.28	710	714	706	1263408
1708968600	711	-0.5	-0.07	711.5	713	710	1362856
1708709400	711.5	5	0.71	708	712	707	1795489
1708623000	706.5	7.5	1.07	702.5	710.5	701	984060
1708536600	699	4	0.58	711.5	711.5	693.5	1009204
1708450200	695	-6	-0.86	699.5	704.5	693.5	908337
1708363800	701	-0.5	-0.07	700.5	703	699.5	847859
1708104600	701.5	4	0.57	700	707.5	698.5	856369
1708018200	697.5	9.5	1.38	673	699	673	761150
1707931800	688	4.5	0.66	697.5	697.5	685	578810
1707845400	683.5	-4	-0.58	694.5	694.5	680	1963172
1707759000	687.5	0.5	0.07	692	701	685	891406
1707499800	687	14.5	2.16	672	688.5	672	1524247
1707413400	672.5	-4.5	-0.66	675	680	671	2792324
1707327000	677	-7	-1.02	685	690.5	674.5	2534178
1707240600	684	-3.5	-0.51	682	692	681.5	4287512
1707154200	687.5	-12	-1.72	703.5	706	687.5	2840167
1706895000	699.5	-2	-0.29	712	712	699.5	2197571
1706808600	701.5	-12	-1.68	702	718	697.5	3643559
1706722200	713.5	13.5	1.93	698.5	719.5	694.5	2600259
1706635800	700	-9.5	-1.34	708.5	717.5	700	2179862
1706549400	709.5	-10.5	-1.46	717	719.5	704.5	1843563

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions