IG Group Holdings Plc. (OP: IGGHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022				8.910	0	-0.49(-5.21%)
May 27, 2022	9.400	9.400	9.400	9.400	111	+0.10(+1.08%)
May 26, 2022	9.300	9.300	9.300	9.300	111	+0.29(+3.16%)
May 24, 2022				9.015	0	+0.12(+1.32%)
May 19, 2022				8.897	0	-0.00(-0.00%)
May 13, 2022				8.898	60	-0.00(-0.03%)
May 12, 2022	9.050	9.050	8.850	8.900	2,625	-0.44(-4.71%)
May 11, 2022	9.340	9.340	9.340	9.340	200	+0.11(+1.14%)
May 09, 2022				9.235	0	+0.02(+0.22%)
May 06, 2022	9.215	9.215	9.215	9.215	156	-0.44(-4.51%)
May 05, 2022	9.650	9.650	9.650	9.650	400	-0.07(-0.77%)
May 04, 2022	10.12	10.12	9.600	9.725	11,850	-1.28(-11.59%)
Apr 08, 2022				11.00	0	+0.31(+2.86%)
Mar 31, 2022				10.69	18	-0.23(-2.07%)
Mar 28, 2022				10.92	0	-0.03(-0.27%)
Mar 21, 2022				10.95	0	+0.05(+0.46%)
Mar 17, 2022				10.90	0	+0.86(+8.57%)
Mar 16, 2022	10.04	10.04	10.04	10.04	510	+0.34(+3.51%)
Mar 08, 2022				9.700	50	-0.30(-3.00%)
Mar 04, 2022				10.00	0	-0.69(-6.46%)
Mar 01, 2022				10.69	90	-0.13(-1.20%)
Feb 28, 2022	10.82	10.82	10.82	10.82	500	+0.50(+4.84%)
Feb 24, 2022				10.32	0	-0.68(-6.18%)
Feb 08, 2022				11.00	0	+0.21(+1.90%)
Feb 07, 2022	10.79	10.79	10.79	10.79	100	-0.61(-5.31%)
Feb 01, 2022				11.40	0	+0.34(+3.07%)
Jan 28, 2022				11.06	0	-0.18(-1.60%)
Jan 27, 2022	11.24	11.24	11.24	11.24	200	+0.13(+1.17%)
Jan 24, 2022				11.11	0	-0.11(-0.98%)
Jan 18, 2022				11.22	25	-0.29(-2.56%)
Jan 13, 2022				11.52	0	+0.01(+0.04%)
Jan 06, 2022				11.51	31	-0.01(-0.09%)
Jan 04, 2022		11.52	11.52	11.52	50	+0.27(+2.40%)
Dec 31, 2021		11.25	11.25	11.25	0	+0.00(+0.00%)
Dec 30, 2021	11.25	11.25	11.25	11.25	250	+0.32(+2.93%)
Dec 29, 2021	10.75	10.93	10.75	10.93	5,200	+0.18(+1.68%)
Dec 28, 2021	10.75	10.75	10.64	10.75	3,100	+0.23(+2.18%)
Dec 27, 2021	10.52	10.52	10.52	10.52	240	+0.11(+1.06%)
Nov 30, 2021		10.41	10.41	10.41	0	-0.09(-0.86%)
Nov 22, 2021		10.50	10.50	10.50	0	-0.22(-2.03%)
Nov 16, 2021		10.72	10.72	10.72	0	-0.42(-3.79%)
Nov 02, 2021		11.14	11.14	11.14	20	-0.50(-4.34%)
Oct 25, 2021		11.64	11.64	11.64	0	+0.57(+5.19%)
Oct 22, 2021	11.07	11.07	11.07	11.07	1,240	+0.22(+2.03%)
Oct 13, 2021		10.85	10.85	10.85	0	-0.15(-1.36%)
Oct 06, 2021		11.00	11.00	11.00	0	+0.00(+0.00%)
Oct 04, 2021		11.00	11.00	11.00	0	-0.40(-3.51%)
Sep 30, 2021		11.40	11.40	11.40	0	+0.06(+0.53%)
Sep 28, 2021		11.34	11.34	11.34	0	+0.38(+3.47%)
Sep 27, 2021	10.96	10.96	10.96	10.96	200	-0.87(-7.35%)
Sep 24, 2021	11.74	11.83	11.74	11.83	1,200	-0.46(-3.74%)
Sep 22, 2021		12.29	12.29	12.29	0	+0.44(+3.69%)
Sep 20, 2021		11.85	11.85	11.85	80	-0.06(-0.47%)
Sep 16, 2021		11.91	11.91	11.91	0	+0.09(+0.75%)
Sep 07, 2021		11.82	11.82	11.82	5	-0.99(-7.75%)
Aug 18, 2021		12.81	12.81	12.81	0	+0.35(+2.80%)
Aug 12, 2021		12.46	12.46	12.46	0	-0.13(-1.01%)
Aug 02, 2021		12.59	12.59	12.59	0	-0.01(-0.06%)
Jul 30, 2021	12.50	12.60	12.50	12.60	200	+0.26(+2.11%)
Jul 27, 2021		12.34	12.34	12.34	0	+0.37(+3.09%)
Jul 26, 2021	12.04	12.07	11.97	11.97	2,463	+0.06(+0.50%)
Jul 22, 2021		11.91	11.91	11.91	0	-0.07(-0.58%)
Jul 12, 2021		11.98	11.98	11.98	0	-0.30(-2.44%)
Jun 30, 2021		12.28	12.28	12.28	0	+0.04(+0.33%)