IGR.L(IGR.L)
IGR.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $83.50 | $85.00 | $82.00 | $84.00 | 201,126 |
| 7/17/2026 | $83.50 | $85.00 | $82.00 | $83.50 | 128,985 |
| 7/16/2026 | $83.50 | $86.00 | $82.13 | $84.00 | 483,998 |
| 7/15/2026 | $83.20 | $85.00 | $80.00 | $82.00 | 717,599 |
| 7/14/2026 | $83.00 | $83.50 | $80.00 | $81.50 | 429,065 |
| 7/13/2026 | $82.00 | $85.00 | $81.00 | $83.00 | 413,530 |
| 7/10/2026 | $82.50 | $84.89 | $80.00 | $82.00 | 617,813 |
| 7/9/2026 | $81.00 | $84.00 | $80.00 | $82.00 | 476,998 |
| 7/8/2026 | $85.00 | $85.49 | $80.00 | $81.00 | 738,493 |
| 7/7/2026 | $84.50 | $87.00 | $83.00 | $85.00 | 435,369 |
| 7/6/2026 | $83.00 | $87.00 | $82.00 | $84.50 | 696,083 |
| 7/3/2026 | $79.00 | $85.18 | $76.19 | $83.00 | 649,083 |
| 7/2/2026 | $77.50 | $82.00 | $77.32 | $80.50 | 478,387 |
| 7/1/2026 | $76.00 | $77.99 | $75.00 | $77.50 | 798,267 |
| 6/30/2026 | $74.50 | $77.77 | $74.13 | $76.00 | 401,357 |
| 6/29/2026 | $75.00 | $76.00 | $74.00 | $74.50 | 307,606 |
| 6/26/2026 | $76.00 | $77.00 | $73.00 | $75.00 | 275,802 |
| 6/25/2026 | $77.00 | $77.40 | $75.00 | $76.00 | 604,611 |
| 6/24/2026 | $76.00 | $77.49 | $74.00 | $77.00 | 341,199 |
| 6/23/2026 | $79.50 | $80.00 | $74.00 | $76.00 | 513,019 |
| 6/22/2026 | $80.00 | $84.90 | $80.00 | $80.00 | 892,868 |
| 6/19/2026 | $76.50 | $81.50 | $76.50 | $80.00 | 796,899 |
| 6/18/2026 | $83.00 | $84.00 | $76.00 | $76.50 | 1.06M |
| 6/17/2026 | $78.50 | $84.00 | $77.00 | $83.00 | 1.39M |
| 6/16/2026 | $95.00 | $95.00 | $79.00 | $79.50 | 2.21M |
| 6/15/2026 | $86.00 | $91.00 | $86.00 | $88.00 | 781,436 |
| 6/12/2026 | $86.00 | $88.00 | $85.00 | $86.00 | 279,327 |
| 6/11/2026 | $85.00 | $87.00 | $83.00 | $85.50 | 111,428 |
| 6/10/2026 | $86.20 | $90.00 | $83.00 | $85.00 | 273,114 |
| 6/9/2026 | $82.00 | $90.00 | $80.00 | $85.20 | 341,601 |
| 6/8/2026 | $81.00 | $82.96 | $80.00 | $82.00 | 266,900 |
| 6/5/2026 | $81.00 | $81.60 | $80.00 | $81.00 | 114,682 |
| 6/4/2026 | $83.50 | $85.00 | $80.00 | $81.00 | 51,710 |
| 6/3/2026 | $83.00 | $87.00 | $82.00 | $83.50 | 120,473 |
| 6/2/2026 | $83.00 | $86.00 | $81.00 | $85.00 | 103,438 |
| 6/1/2026 | $85.00 | $89.49 | $82.00 | $88.00 | 450,492 |
| 5/29/2026 | $77.50 | $85.90 | $77.00 | $84.50 | 897,339 |
| 5/28/2026 | $78.00 | $80.00 | $76.00 | $76.50 | 739,549 |
| 5/27/2026 | $77.50 | $78.50 | $77.20 | $78.00 | 452,642 |
| 5/26/2026 | $73.50 | $80.00 | $71.00 | $77.50 | 952,963 |
| 5/22/2026 | $73.50 | $75.40 | $72.00 | $73.50 | 131,342 |
| 5/21/2026 | $73.50 | $76.00 | $71.00 | $73.50 | 335,990 |
| 5/20/2026 | $74.20 | $76.00 | $72.50 | $73.50 | 216,943 |
| 5/19/2026 | $72.50 | $75.00 | $70.00 | $72.50 | 51,021 |
| 5/18/2026 | $74.00 | $75.00 | $70.60 | $72.50 | 68,256 |
| 5/15/2026 | $73.50 | $75.00 | $70.00 | $74.00 | 562,700 |
| 5/14/2026 | $76.50 | $78.00 | $70.00 | $72.40 | 284,296 |
| 5/13/2026 | $76.50 | $78.00 | $75.00 | $76.50 | 41,225 |
| 5/12/2026 | $74.50 | $80.00 | $74.00 | $77.00 | 918,937 |
| 5/11/2026 | $74.00 | $76.00 | $73.00 | $74.50 | 640,086 |
| 5/8/2026 | $70.05 | $76.00 | $69.00 | $74.00 | 3.26M |
| 5/7/2026 | $70.50 | $71.00 | $69.00 | $70.50 | 4.38M |
| 5/6/2026 | $68.00 | $73.00 | $68.00 | $70.50 | 705,370 |
| 5/5/2026 | $67.00 | $71.95 | $67.00 | $68.50 | 210,224 |
| 5/1/2026 | $72.00 | $72.00 | $67.00 | $69.50 | 416,682 |
| 4/30/2026 | $59.49 | $72.48 | $59.00 | $69.00 | 2.72M |
| 4/29/2026 | $56.00 | $58.00 | $54.00 | $56.00 | 6,347 |
| 4/28/2026 | $56.00 | $56.00 | $54.02 | $56.00 | 369,664 |
| 4/27/2026 | $55.00 | $58.00 | $54.00 | $55.00 | 345,873 |
| 4/24/2026 | $57.00 | $58.00 | $54.00 | $54.40 | 77,461 |
| 4/23/2026 | $58.50 | $60.00 | $56.30 | $58.20 | 267,950 |
| 4/22/2026 | $58.50 | $60.00 | $57.00 | $58.50 | 46,202 |
| 4/21/2026 | $58.50 | $60.00 | $57.00 | $58.50 | 52,480 |