Canada markets open in 5 hours 28 minutes

IG Group Holdings plc (IGGHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.60-0.17 (-1.74%)
At close: 01:55PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20249.909.909.609.609.603,000
May 03, 20249.779.779.779.779.77-
May 02, 20249.779.779.779.779.77-
May 01, 20249.779.779.779.779.77-
Apr 30, 20249.779.779.779.779.771,000
Apr 29, 20249.159.159.159.159.15-
Apr 26, 20249.159.159.159.159.15-
Apr 25, 20249.159.159.159.159.151,200
Apr 24, 20249.159.159.159.159.15-
Apr 23, 20249.159.159.159.159.15-
Apr 22, 20249.159.159.159.159.15-
Apr 19, 20249.159.159.159.159.15-
Apr 18, 20249.159.159.159.159.15-
Apr 17, 20249.159.159.159.159.151,000
Apr 16, 20248.958.958.958.958.95-
Apr 15, 20248.958.958.958.958.95-
Apr 12, 20248.958.958.958.958.95-
Apr 11, 20248.958.958.958.958.95-
Apr 10, 20248.958.958.958.958.95-
Apr 09, 20248.958.958.958.958.95-
Apr 08, 20248.958.958.958.958.95-
Apr 05, 20248.958.958.958.958.95-
Apr 04, 20248.958.958.958.958.95-
Apr 03, 20248.958.958.958.958.95100
Apr 02, 20249.219.219.219.219.21-
Apr 01, 20249.219.219.219.219.21-
Mar 28, 20249.219.219.219.219.21-
Mar 27, 20249.219.219.219.219.21-
Mar 26, 20249.219.219.219.219.21-
Mar 25, 20249.219.219.219.219.21-
Mar 22, 20249.219.219.219.219.21-
Mar 21, 20249.219.219.219.219.211,100
Mar 20, 20249.459.459.409.409.40600
Mar 19, 20249.409.409.409.409.40-
Mar 18, 20249.409.409.409.409.40100
Mar 15, 20249.509.729.489.729.721,200
Mar 14, 20249.149.149.149.149.14-
Mar 13, 20249.149.149.149.149.14-
Mar 12, 20249.149.149.149.149.14-
Mar 11, 20249.309.309.149.149.14200
Mar 08, 20248.968.968.968.968.96100
Mar 07, 20249.279.279.279.279.27100
Mar 06, 20248.968.968.968.968.96-
Mar 05, 20248.968.968.968.968.96-
Mar 04, 20248.968.968.968.968.96100
Mar 01, 20248.968.968.968.968.96-
Feb 29, 20248.958.968.958.968.96500
Feb 28, 20248.348.348.348.348.34-
Feb 27, 20248.348.348.348.348.34-
Feb 26, 20248.348.348.348.348.34-
Feb 23, 20248.348.348.348.348.34-
Feb 22, 20248.348.348.348.348.34-
Feb 21, 20248.348.348.348.348.34-
Feb 20, 20248.348.348.348.348.34-
Feb 16, 20248.348.348.348.348.34-
Feb 15, 20248.348.348.348.348.34-
Feb 14, 20248.348.348.348.348.34-
Feb 13, 20248.658.658.348.348.34700
Feb 12, 20248.908.908.908.908.90-
Feb 09, 20248.908.908.908.908.902,700
Feb 08, 20249.319.319.319.319.31-
Feb 07, 20249.319.319.319.319.31-
Feb 06, 20249.319.319.319.319.31-
Feb 05, 20249.319.319.319.319.31-
Feb 02, 20249.319.319.319.319.31-
Feb 02, 20240.172 Dividend
Feb 01, 20249.319.319.319.319.14-
Jan 31, 20249.319.319.319.319.14-
Jan 30, 20249.319.319.319.319.143,000
Jan 29, 20249.379.379.379.379.20-
Jan 26, 20249.379.379.379.379.20100
Jan 25, 20249.379.379.379.379.20-
Jan 24, 20249.379.379.379.379.20-
Jan 23, 20249.689.689.379.379.20700
Jan 22, 20249.769.769.769.769.57-
Jan 19, 20249.769.769.769.769.57-
Jan 18, 20249.769.769.769.769.57-
Jan 17, 20249.769.769.769.769.57200
Jan 16, 20249.939.939.939.939.75-
Jan 12, 20249.879.939.879.939.755,000
Jan 11, 20249.729.729.729.729.54-
Jan 10, 20249.729.729.729.729.54500
Jan 09, 20249.749.749.749.749.56-
Jan 08, 20249.749.749.749.749.56-
Jan 05, 20249.749.749.749.749.56-
Jan 04, 20249.749.749.749.749.56-
Jan 03, 20249.749.749.749.749.56-
Jan 02, 20249.749.749.749.749.56-
Dec 29, 20239.749.749.749.749.56-
Dec 28, 20239.749.749.749.749.56100
Dec 27, 20239.559.559.559.559.371,000
Dec 26, 20239.909.909.909.909.72300
Dec 22, 20239.569.569.569.569.38-
Dec 21, 20239.569.569.569.569.38300
Dec 20, 20239.169.169.169.168.99500
Dec 19, 20239.149.339.149.339.16500
Dec 18, 20239.419.679.419.669.481,100
Dec 15, 20239.629.629.629.629.44-
Dec 14, 20239.359.629.359.629.44600
Dec 13, 20239.629.629.629.629.441,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...