La bourse ferme dans 3 h 42 min

IG Group Holdings plc (IGG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
731,00+4,00 (+0,55 %)
À partir de 12:31PM GMT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024728,50739,00712,00731,00731,00149 484
27 mars 2024734,00742,50723,00727,00727,001 152 079
26 mars 2024723,00734,50714,00726,50726,50830 815
25 mars 2024720,00730,50715,50720,00720,001 082 560
22 mars 2024728,50739,00726,00729,50729,501 392 997
21 mars 2024734,50738,50722,00727,00727,002 678 421
20 mars 2024731,50737,50723,00725,50725,501 135 360
19 mars 2024730,00737,50728,50735,50735,501 515 281
18 mars 2024738,50739,50723,00730,00730,00932 360
15 mars 2024725,00741,00725,00732,00732,006 093 851
14 mars 2024722,00740,45714,00727,00727,001 397 952
13 mars 2024708,50717,50702,00705,50705,501 911 110
12 mars 2024708,00712,50700,00708,00708,001 115 350
11 mars 2024703,00707,75701,00705,00705,002 068 113
08 mars 2024704,00709,50703,00704,00704,00998 546
07 mars 2024707,00712,50703,50706,50706,501 153 179
06 mars 2024709,00715,50704,50706,50706,502 492 002
05 mars 2024706,00713,50704,00710,00710,001 693 082
04 mars 2024708,00712,00702,00703,00703,00800 817
01 mars 2024699,50712,50697,50709,00709,001 553 748
29 févr. 2024704,50710,00699,00699,00699,002 665 353
28 févr. 2024697,00711,50697,00704,00704,00886 362
27 févr. 2024710,00714,50706,00709,00709,001 274 848
26 févr. 2024711,50716,50710,00711,00711,001 404 458
23 févr. 2024708,00713,50707,00711,50711,501 814 975
22 févr. 2024702,50710,54701,00706,50706,501 006 127
21 févr. 2024711,50711,50693,50699,00699,001 084 252
20 févr. 2024699,50704,50693,18695,00695,001 053 192
19 févr. 2024700,50704,00699,50701,00701,00880 092
16 févr. 2024700,00711,00697,00701,50701,501 093 867
15 févr. 2024673,00699,00673,00697,50697,50809 348
14 févr. 2024697,50697,50685,00688,00688,00633 506
13 févr. 2024694,50694,50680,00683,50683,502 077 595
12 févr. 2024692,00703,00685,00687,50687,50919 977
09 févr. 2024672,00691,50672,00687,00687,001 645 372
08 févr. 2024675,00680,00671,00672,50672,502 404 114
07 févr. 2024685,00691,00674,50677,00677,002 628 927
06 févr. 2024682,00694,50681,50684,00684,004 453 802
05 févr. 2024703,50709,50687,50687,50687,503 011 348
02 févr. 2024712,00712,00699,21699,50699,502 225 542
01 févr. 2024702,00718,00697,00701,50701,503 900 746
01 févr. 202413.56 Dividende
31 janv. 2024698,50719,50694,50713,50699,942 779 015
30 janv. 2024708,50717,50700,00700,00686,702 484 877
29 janv. 2024717,00720,49704,50709,50696,021 918 965
26 janv. 2024708,50724,50699,50720,00706,322 782 465
25 janv. 2024700,00726,00683,50716,00702,395 077 288
24 janv. 2024767,00776,00761,14775,00760,271 288 953
23 janv. 2024778,50781,50758,50758,50744,081 620 145
22 janv. 2024765,00772,50764,50771,00756,351 437 454
19 janv. 2024773,50773,50762,00762,00747,521 290 771
18 janv. 2024770,00773,00766,00766,00751,44825 083
17 janv. 2024765,00771,50760,50767,50752,911 087 237
16 janv. 2024780,00782,03769,50776,50761,741 182 539
15 janv. 2024777,00782,50773,51775,50760,76651 931
12 janv. 2024771,50785,00766,50778,00763,211 439 671
11 janv. 2024766,00773,00763,00767,00752,423 001 200
10 janv. 2024752,50765,50751,50764,00749,481 248 094
09 janv. 2024768,00768,00756,00758,00743,592 113 455
08 janv. 2024762,00773,50759,00764,50749,971 815 581
05 janv. 2024760,50761,00744,50751,50737,221 908 640
04 janv. 2024752,50764,50750,00760,50746,051 277 070
03 janv. 2024758,00764,00750,50750,50736,241 174 852
02 janv. 2024769,00774,50754,50757,50743,101 132 692
29 déc. 2023750,00770,50750,00765,50750,95372 223
28 déc. 2023765,00768,00757,50764,50749,97706 963
27 déc. 2023740,00764,50740,00763,00748,50698 044
22 déc. 2023750,00763,00744,00759,50745,07772 581
21 déc. 2023748,00756,00745,00752,50738,20585 367
20 déc. 2023748,00756,00742,00749,50735,269 864 105
19 déc. 2023739,50749,50734,00744,50730,352 522 781
18 déc. 2023736,00747,00730,50738,50724,46665 122
15 déc. 2023753,00756,50731,50737,50723,485 143 341
14 déc. 2023757,50770,00735,50747,50733,291 505 968
13 déc. 2023744,00753,50728,00748,50734,271 175 270
12 déc. 2023746,50751,50740,50744,00729,862 417 561
11 déc. 2023731,00746,50724,50745,50731,331 146 698
08 déc. 2023705,50733,50699,50733,50719,562 182 144
07 déc. 2023696,00710,00689,00706,50693,071 010 237
06 déc. 2023692,50701,02686,50698,50685,232 664 349
05 déc. 2023689,50695,00680,50695,00681,79687 304
04 déc. 2023688,50702,50685,00691,00677,87858 456
01 déc. 2023680,00694,50673,00691,50678,36973 301
30 nov. 2023681,00688,50679,50684,00671,002 089 069
29 nov. 2023668,50683,34668,00683,00670,02736 640
28 nov. 2023676,50680,00663,50678,00665,111 770 794
27 nov. 2023665,00685,00665,00678,50665,61861 408
24 nov. 2023663,50681,50663,50681,50668,55696 693
23 nov. 2023657,50680,50657,50679,50666,59798 009
22 nov. 2023657,00676,50657,00674,00661,192 869 608
21 nov. 2023672,50676,50656,00673,00660,211 464 090
20 nov. 2023670,00674,34664,00674,00661,191 760 963
17 nov. 2023662,50669,50656,00667,50654,812 743 862
16 nov. 2023669,50672,00656,00656,00643,531 358 027
15 nov. 2023671,00693,00671,00674,50661,681 209 333
14 nov. 2023668,00680,50662,50677,50664,621 275 058
13 nov. 2023679,00679,00662,50666,00653,341 629 424
10 nov. 2023655,00672,00655,00664,00651,381 102 459
09 nov. 2023661,50673,00661,50670,50657,763 595 939
08 nov. 2023642,00668,20642,00661,50648,932 779 171
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...