IG Design Group PLC

IGRI
🏛️ 英国 →
58.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 145.00 149.25 140.00 147.50 0.5M
2023-12-28 142.50 146.00 140.00 143.00 0.0M
2023-12-27 142.50 141.30 140.00 142.50 1.5M
2023-12-22 142.50 145.00 140.00 142.50 0.2M
2023-12-21 142.50 142.54 140.00 142.50 0.1M
2023-12-20 145.00 143.04 140.00 142.50 0.4M
2023-12-19 145.50 148.00 140.00 145.00 0.3M
2023-12-18 147.50 146.80 141.00 145.50 0.1M
2023-12-15 144.50 150.00 143.00 147.50 0.2M
2023-12-14 135.00 146.00 132.30 144.50 0.2M
2023-12-13 136.00 139.60 132.00 135.00 0.1M
2023-12-12 130.50 138.50 126.90 136.00 0.0M
2023-12-11 130.50 134.87 126.02 130.50 1.3M
2023-12-08 130.00 132.75 126.27 130.50 0.0M
2023-12-07 126.50 133.49 125.00 130.00 0.7M
2023-12-06 126.50 128.00 126.05 126.50 0.1M
2023-12-05 127.50 129.80 125.38 126.50 0.2M
2023-12-04 132.00 134.00 125.04 127.50 0.3M
2023-12-01 136.00 147.80 130.22 132.00 0.4M
2023-11-30 142.00 142.19 135.00 136.00 0.0M
2023-11-29 142.50 144.75 140.00 142.00 0.0M
2023-11-28 146.50 150.00 140.25 145.00 0.5M
2023-11-27 146.50 148.00 145.09 146.50 0.3M
2023-11-24 147.50 153.00 145.15 146.50 0.1M
2023-11-23 149.50 149.50 147.00 148.50 0.0M
2023-11-22 147.50 152.00 147.00 149.50 0.2M
2023-11-21 147.50 150.00 142.00 145.00 0.1M
2023-11-20 147.00 149.00 145.88 148.00 0.1M
2023-11-17 147.00 149.00 145.00 147.00 0.1M
2023-11-16 148.50 149.50 145.00 145.00 0.1M
2023-11-15 148.50 153.00 145.00 148.50 0.1M
2023-11-14 149.00 152.99 145.00 148.50 0.1M
2023-11-13 151.50 152.63 150.00 149.00 0.1M
2023-11-10 151.50 153.00 150.00 151.50 0.1M
2023-11-09 149.50 153.47 149.50 151.50 0.1M
2023-11-08 149.50 150.99 147.50 149.50 0.0M
2023-11-07 152.50 152.93 145.00 149.50 0.0M
2023-11-06 147.00 153.00 145.00 152.50 0.2M
2023-11-03 149.50 151.00 145.00 147.00 0.1M
2023-11-02 150.50 154.00 147.01 149.50 0.2M
2023-11-01 148.50 158.00 148.43 150.50 0.2M
2023-10-31 135.00 149.50 135.00 148.00 0.1M
2023-10-30 132.50 139.00 130.00 134.00 0.0M
2023-10-27 131.50 135.00 129.10 132.50 0.0M
2023-10-26 132.50 135.00 128.00 131.50 0.0M
2023-10-25 120.00 134.70 122.78 132.50 0.1M
2023-10-24 112.50 112.50 110.00 112.50 0.0M
2023-10-23 112.50 115.00 110.00 112.50 0.0M
2023-10-20 108.50 113.00 107.00 112.50 0.1M
2023-10-19 111.50 112.98 107.09 111.50 0.0M
2023-10-18 107.50 113.00 105.00 111.50 0.1M
2023-10-17 115.00 118.00 105.00 107.50 0.1M
2023-10-16 122.50 124.85 105.00 115.00 0.2M
2023-10-13 127.50 130.00 121.75 125.00 0.0M
2023-10-12 127.50 130.00 125.00 127.50 0.0M
2023-10-11 132.50 132.50 125.00 127.50 0.0M
2023-10-10 132.50 135.00 130.00 132.50 0.0M
2023-10-09 137.50 137.48 130.00 132.50 0.1M
2023-10-06 137.50 137.50 135.00 137.50 0.0M
2023-10-05 137.50 139.75 135.00 137.50 0.1M
2023-10-04 140.00 140.00 135.00 137.50 0.0M
2023-10-03 146.00 150.00 137.11 140.00 0.1M
2023-10-02 146.00 147.40 142.75 146.00 0.0M
2023-09-29 146.00 148.24 142.00 146.00 0.0M
2023-09-28 146.00 150.00 142.24 146.00 0.0M
2023-09-27 147.50 148.40 143.00 146.00 0.0M
2023-09-26 141.00 150.00 139.33 150.00 0.1M
2023-09-25 139.50 144.00 135.00 141.00 0.0M
2023-09-22 139.50 144.00 135.00 139.50 0.0M
2023-09-21 139.50 144.00 137.08 139.50 0.0M
2023-09-20 140.00 142.50 135.12 140.00 0.0M
2023-09-19 142.50 141.88 137.20 140.00 0.0M
2023-09-18 142.50 145.00 140.00 142.50 0.0M
2023-09-15 142.50 145.00 140.00 142.50 0.0M
2023-09-14 142.50 145.00 140.00 142.50 0.1M
2023-09-13 147.50 150.00 140.00 142.50 0.0M
2023-09-12 144.00 150.00 140.00 150.00 0.4M
2023-09-11 134.00 148.25 134.60 144.00 0.2M
2023-09-08 132.50 133.50 130.15 132.50 0.1M
2023-09-07 132.50 135.00 130.00 132.50 0.0M
2023-09-06 132.50 133.00 130.00 132.50 0.0M
2023-09-05 132.50 134.50 130.00 132.50 0.0M
2023-09-04 132.50 132.45 130.00 132.50 0.1M
2023-09-01 139.50 137.78 130.00 132.50 0.1M
2023-08-31 139.50 144.00 135.00 139.50 0.0M
2023-08-30 139.50 142.00 136.00 139.50 0.0M
2023-08-29 139.50 140.55 135.09 139.50 0.0M
2023-08-25 139.50 144.00 135.00 139.50 0.0M
2023-08-24 139.50 144.00 135.09 139.50 0.0M
2023-08-23 133.00 142.15 132.00 139.50 0.1M
2023-08-22 133.00 136.00 130.00 133.00 0.1M
2023-08-21 133.00 135.90 131.25 133.00 0.0M
2023-08-18 133.00 136.00 130.00 133.00 0.0M
2023-08-17 132.50 135.94 130.00 133.00 0.1M
2023-08-16 132.50 135.00 130.05 132.50 0.0M
2023-08-15 132.50 133.50 130.05 132.50 0.0M
2023-08-14 132.50 135.00 130.05 132.50 0.0M
2023-08-11 132.50 133.90 130.05 131.00 0.0M
2023-08-10 132.50 135.00 130.05 135.00 0.0M
2023-08-09 132.50 135.00 130.00 132.50 0.1M
2023-08-08 132.50 132.75 130.00 132.50 0.1M
2023-08-07 132.50 135.00 130.00 132.50 0.0M
2023-08-04 128.00 135.00 126.00 132.50 0.1M
2023-08-03 130.50 135.00 126.00 128.00 0.2M
2023-08-02 130.50 135.00 126.00 130.50 0.0M
2023-08-01 128.00 130.50 126.37 130.50 0.0M
2023-07-31 128.00 131.00 126.37 128.00 0.1M
2023-07-28 132.50 130.00 126.00 128.00 0.1M
2023-07-27 132.50 133.45 130.00 132.50 0.1M
2023-07-26 123.50 135.00 120.00 132.50 0.2M
2023-07-25 125.00 127.00 120.17 123.50 0.1M
2023-07-24 125.00 127.00 120.00 120.00 0.9M
2023-07-21 122.50 125.00 120.00 125.00 0.1M
2023-07-20 124.00 125.00 120.00 122.50 0.0M
2023-07-19 126.00 127.00 123.02 124.00 0.1M
2023-07-18 128.50 130.00 125.00 125.50 0.1M
2023-07-17 132.50 132.90 125.00 128.50 0.1M
2023-07-14 137.50 138.00 130.00 132.50 0.0M
2023-07-13 137.50 139.89 135.00 137.50 0.2M
2023-07-12 137.50 139.95 137.50 137.50 0.0M
2023-07-11 137.50 140.00 135.00 137.50 0.0M
2023-07-10 135.00 140.00 130.00 137.50 0.0M
2023-07-07 137.50 138.50 131.30 135.00 0.1M
2023-07-06 143.50 142.50 135.00 142.00 0.3M
2023-07-05 144.50 147.00 142.00 143.50 0.0M
2023-07-04 148.50 147.31 142.00 144.50 0.0M
2023-07-03 143.50 151.00 141.36 148.50 0.1M
2023-06-30 143.50 146.50 140.00 143.50 0.0M
2023-06-29 137.50 145.23 136.34 143.50 0.0M
2023-06-28 136.50 140.00 134.50 137.50 0.0M
2023-06-27 136.50 138.00 133.15 136.50 0.0M
2023-06-26 135.00 136.13 133.12 135.00 0.0M
2023-06-23 137.00 138.00 133.00 135.00 0.0M
2023-06-22 141.00 145.00 135.00 137.00 0.1M
2023-06-21 137.50 144.92 135.00 141.00 0.0M
2023-06-20 135.50 144.90 125.00 137.50 1.1M
2023-06-19 147.50 149.00 135.00 135.00 0.1M
2023-06-16 151.50 149.55 145.00 145.00 0.1M
2023-06-15 151.50 155.00 148.00 151.50 0.0M
2023-06-14 151.50 150.80 148.00 151.50 0.0M
2023-06-13 151.50 153.44 148.00 148.00 0.1M
2023-06-12 151.50 154.93 149.20 151.50 0.0M
2023-06-09 146.50 155.00 146.11 152.50 0.1M
2023-06-08 147.00 147.70 144.33 147.00 0.1M
2023-06-07 142.50 147.00 142.65 147.00 0.1M
2023-06-06 143.50 145.00 142.65 144.00 0.1M
2023-06-05 132.00 148.00 130.00 143.50 0.2M
2023-06-02 137.50 135.00 130.00 130.00 0.2M
2023-06-01 141.50 142.90 135.00 137.50 0.1M
2023-05-31 142.50 145.00 140.00 142.50 0.1M
2023-05-30 147.50 148.00 139.50 139.50 0.1M
2023-05-26 151.50 153.00 145.00 147.50 0.1M
2023-05-25 155.00 157.70 150.00 151.50 0.0M
2023-05-24 156.50 158.00 150.00 155.00 0.0M
2023-05-23 157.50 160.00 155.00 157.50 0.0M
2023-05-22 152.50 160.00 153.21 157.50 0.1M
2023-05-19 157.50 158.98 150.15 152.50 0.1M
2023-05-18 160.00 160.00 155.00 157.50 0.1M
2023-05-17 160.50 161.40 156.35 160.00 0.7M
2023-05-16 161.50 165.00 156.00 158.00 0.1M
2023-05-15 161.50 162.20 158.00 161.50 0.3M
2023-05-12 161.50 165.00 158.00 161.50 0.1M
2023-05-11 162.50 165.00 159.00 159.00 0.0M
2023-05-10 162.50 164.00 160.00 162.50 0.1M
2023-05-09 169.00 171.00 160.00 162.50 0.1M
2023-05-05 170.50 173.00 168.00 169.00 0.1M
2023-05-04 170.50 171.50 168.15 170.00 0.1M
2023-05-03 169.00 171.21 164.50 170.50 0.0M
2023-05-02 171.50 173.20 168.00 168.50 0.9M
2023-04-28 173.50 177.00 168.00 171.50 0.0M
2023-04-27 175.50 178.00 170.00 173.50 0.2M
2023-04-26 174.00 178.00 170.24 175.50 0.0M
2023-04-25 160.00 175.00 156.20 172.50 0.1M
2023-04-24 160.00 165.00 155.00 160.00 0.1M
2023-04-21 160.00 168.50 155.00 160.00 0.7M
2023-04-20 137.50 165.00 130.00 160.00 1.5M
2023-04-19 185.00 188.00 182.00 183.50 0.1M
2023-04-18 182.50 190.00 181.50 185.00 0.1M
2023-04-17 190.00 192.00 181.85 190.00 0.1M
2023-04-14 192.00 194.00 188.00 190.00 0.1M
2023-04-13 186.50 193.00 184.15 192.00 0.1M
2023-04-12 192.50 193.95 183.00 186.50 0.1M
2023-04-11 192.50 195.00 190.00 192.50 0.0M
2023-04-06 192.50 195.00 193.12 195.00 0.2M
2023-04-05 197.50 200.00 190.00 195.00 0.0M
2023-04-04 196.00 200.40 195.00 196.00 0.4M
2023-04-03 195.50 199.92 193.00 195.00 0.3M
2023-03-31 187.50 197.85 182.78 195.50 0.2M
2023-03-30 190.50 193.00 185.00 187.50 0.2M
2023-03-29 187.50 199.00 185.00 190.50 0.2M
2023-03-28 178.00 190.00 178.12 189.00 0.2M
2023-03-27 172.50 180.00 170.00 175.00 0.1M
2023-03-24 172.00 174.85 169.00 172.00 0.1M
2023-03-23 172.00 174.82 169.00 172.00 0.0M
2023-03-22 172.00 175.00 169.00 172.00 0.0M
2023-03-21 172.00 175.00 169.75 172.00 0.1M
2023-03-20 172.50 175.00 169.18 172.00 0.1M
2023-03-17 172.00 179.85 171.79 174.50 0.3M
2023-03-16 170.00 174.00 166.50 172.00 0.3M
2023-03-15 187.50 189.00 165.50 168.50 1.7M
2023-03-14 185.00 190.00 182.00 187.50 1.4M
2023-03-13 182.50 190.00 178.50 185.00 0.4M
2023-03-10 184.00 183.00 182.05 182.50 0.2M
2023-03-09 183.50 187.96 182.00 184.00 0.2M
2023-03-08 182.50 190.00 181.78 183.50 1.2M
2023-03-07 182.50 185.00 180.00 182.50 0.4M
2023-03-06 182.50 187.79 180.00 184.00 0.2M
2023-03-03 182.00 187.00 180.00 180.00 0.2M
2023-03-02 181.00 188.00 180.00 182.00 0.3M
2023-03-01 178.50 183.45 175.00 181.00 0.8M
2023-02-28 165.00 180.00 163.36 178.50 0.3M
2023-02-27 160.00 167.00 157.00 166.00 0.1M
2023-02-24 153.00 162.00 155.00 161.00 0.1M
2023-02-23 151.00 155.00 148.50 153.00 0.1M
2023-02-22 151.00 153.99 148.00 151.00 0.0M
2023-02-21 148.00 153.99 147.73 151.00 0.0M
2023-02-20 148.00 150.00 146.00 148.00 0.0M
2023-02-17 148.00 150.00 146.00 148.00 0.0M
2023-02-16 155.50 152.60 145.00 148.00 0.3M
2023-02-15 156.50 158.00 153.00 155.50 0.0M
2023-02-14 156.50 158.00 155.00 156.50 0.0M
2023-02-13 163.00 162.00 154.00 156.00 1.6M
2023-02-10 168.50 169.50 161.00 163.00 0.1M
2023-02-09 166.00 170.00 161.50 168.50 0.2M
2023-02-08 158.50 167.00 160.00 166.00 0.1M
2023-02-07 164.50 163.09 157.00 158.50 0.1M
2023-02-06 157.50 166.00 158.00 164.00 0.1M
2023-02-03 148.50 158.00 147.00 157.50 0.2M
2023-02-02 155.00 155.50 145.00 147.00 0.2M
2023-02-01 156.00 158.00 150.00 155.00 0.2M
2023-01-31 163.00 165.00 153.32 163.00 0.2M
2023-01-30 172.50 175.00 159.73 163.00 0.2M
2023-01-27 171.00 183.00 170.55 172.50 0.7M
2023-01-26 163.50 171.98 161.50 171.00 0.4M
2023-01-25 160.00 165.00 158.26 164.00 0.3M
2023-01-24 155.00 163.00 152.00 159.50 0.6M
2023-01-23 152.50 156.95 151.09 155.00 0.2M
2023-01-20 144.50 155.00 142.00 152.50 0.7M
2023-01-19 146.50 147.00 140.00 143.00 0.3M
2023-01-18 148.00 149.80 145.00 145.00 0.3M
2023-01-17 154.50 155.00 145.00 148.00 0.2M
2023-01-16 155.50 159.00 152.30 154.50 0.1M
2023-01-13 141.00 162.00 139.25 158.00 0.7M
2023-01-12 141.00 144.00 138.00 140.00 0.2M
2023-01-11 146.00 146.20 135.00 141.50 0.4M
2023-01-10 127.00 146.98 127.09 143.00 0.2M
2023-01-09 128.00 129.00 125.00 126.00 0.1M
2023-01-06 129.50 129.98 127.09 128.00 0.0M
2023-01-05 123.50 135.00 122.00 129.50 0.2M
2023-01-04 121.00 125.00 118.00 121.50 3.1M
2023-01-03 123.00 125.00 120.00 121.00 0.1M