Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGTM.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 4.3361 | 0.00 | -0.11% | 4.3383 | 4.3389 | 4.3274 | 14,481 |
| Jul 24 2024 | 4.3407 | 0.01 | 0.18% | 4.335 | 4.3407 | 4.3304 | 159,817 |
| Jul 23 2024 | 4.3328 | 0.00 | -0.03% | 4.3294 | 4.334 | 4.3289 | 32,415 |
| Jul 22 2024 | 4.3341 | 0.00 | 0.02% | 4.3356 | 4.3388 | 4.3294 | 29,076 |
| Jul 19 2024 | 4.3331 | -0.02 | -0.40% | 4.3437 | 4.3437 | 4.3272 | 19,188 |
| Jul 18 2024 | 4.3506 | 0.00 | 0.10% | 4.3468 | 4.3506 | 4.3443 | 27,924 |
| Jul 17 2024 | 4.3461 | 0.01 | 0.23% | 4.3454 | 4.3518 | 4.3447 | 48,988 |
| Jul 16 2024 | 4.3363 | 0.01 | 0.12% | 4.3412 | 4.3467 | 4.3363 | 28,837 |
| Jul 15 2024 | 4.3309 | -0.01 | -0.17% | 4.3358 | 4.3363 | 4.3309 | 41,419 |
| Jul 12 2024 | 4.3384 | 0.00 | -0.08% | 4.334 | 4.3384 | 4.3286 | 52,255 |
| Jul 11 2024 | 4.342 | 0.04 | 0.82% | 4.3079 | 4.35 | 4.3078 | 44,498 |
| Jul 10 2024 | 4.3066 | 0.01 | 0.16% | 4.3073 | 4.3138 | 4.3066 | 34,213 |
| Jul 09 2024 | 4.2999 | -0.01 | -0.16% | 4.3083 | 4.3083 | 4.2999 | 58,277 |
| Jul 08 2024 | 4.3068 | 0.00 | 0.06% | 4.3027 | 4.3068 | 4.2979 | 20,801 |
| Jul 05 2024 | 4.3042 | 0.02 | 0.57% | 4.2842 | 4.3042 | 4.2842 | 87,901 |
| Jul 04 2024 | 4.2798 | 0.00 | -0.11% | 4.2783 | 4.2811 | 4.2783 | 24,490 |
| Jul 03 2024 | 4.2843 | 0.03 | 0.61% | 4.2571 | 4.2843 | 4.2558 | 61,968 |
| Jul 02 2024 | 4.2582 | 0.02 | 0.36% | 4.2534 | 4.2582 | 4.2473 | 102,675 |
| Jul 01 2024 | 4.2431 | -0.05 | -1.23% | 4.268 | 4.268 | 4.2398 | 13,428 |
| Jun 28 2024 | 4.2959 | 0.00 | -0.07% | 4.2942 | 4.3059 | 4.2922 | 28,311 |
| Jun 27 2024 | 4.2987 | 0.01 | 0.22% | 4.2807 | 4.2987 | 4.2807 | 50,385 |
| Jun 26 2024 | 4.2891 | -0.02 | -0.41% | 4.3018 | 4.3018 | 4.2891 | 199,558 |
| Jun 25 2024 | 4.3068 | 0.01 | 0.13% | 4.3113 | 4.3148 | 4.3068 | 29,215 |
| Jun 24 2024 | 4.3014 | -0.01 | -0.23% | 4.3083 | 4.3083 | 4.3014 | 81,334 |
| Jun 21 2024 | 4.3114 | 0.01 | 0.35% | 4.3123 | 4.3123 | 4.3114 | 9,080 |
| Jun 20 2024 | 4.2964 | -0.02 | -0.38% | 4.309 | 4.309 | 4.2964 | 36,890 |
| Jun 19 2024 | 4.3126 | 0.02 | 0.51% | 4.3174 | 4.3174 | 4.3094 | 92,053 |
| Jun 18 2024 | 4.2909 | 0.00 | -0.03% | 4.2948 | 4.2948 | 4.2909 | 40,858 |
| Jun 17 2024 | 4.2921 | 0.01 | 0.17% | 4.3083 | 4.3083 | 4.2921 | 49,275 |
| Jun 14 2024 | 4.2849 | 0.00 | 0.00% | 4.2849 | 4.2849 | 4.2849 | 0 |
| Jun 13 2024 | 4.2849 | -0.01 | -0.28% | 4.2827 | 4.2849 | 4.2822 | 64,016 |
| Jun 12 2024 | 4.2971 | 0.06 | 1.36% | 4.2524 | 4.2982 | 4.2524 | 48,109 |
| Jun 11 2024 | 4.2395 | -0.01 | -0.21% | 4.2415 | 4.2415 | 4.2381 | 33,310 |
| Jun 10 2024 | 4.2485 | 0.00 | 0.00% | 4.2485 | 4.2485 | 4.2485 | 0 |
| Jun 07 2024 | 4.2485 | -0.04 | -0.92% | 4.2828 | 4.2848 | 4.2455 | 52,185 |
| Jun 06 2024 | 4.2878 | 0.01 | 0.24% | 4.2825 | 4.2878 | 4.2805 | 72,108 |
| Jun 05 2024 | 4.2777 | 0.02 | 0.37% | 4.266 | 4.2777 | 4.2652 | 103,467 |
| Jun 04 2024 | 4.2621 | 0.02 | 0.41% | 4.2447 | 4.2656 | 4.2447 | 77,025 |
| Jun 03 2024 | 4.2446 | 0.02 | 0.58% | 4.2206 | 4.2503 | 4.2206 | 67,135 |
| May 31 2024 | 4.2202 | -0.01 | -0.18% | 4.2121 | 4.2202 | 4.2097 | 25,533 |
| May 30 2024 | 4.2276 | 0.00 | 0.00% | 4.2276 | 4.2276 | 4.2276 | 0 |
| May 29 2024 | 4.2276 | 0.00 | 0.00% | 4.2276 | 4.2276 | 4.2276 | 0 |
| May 28 2024 | 4.2276 | 0.00 | -0.07% | 4.2276 | 4.2276 | 4.2276 | 99,345 |
| May 24 2024 | 4.2307 | 0.00 | 0.00% | 4.2307 | 4.2307 | 4.2307 | 0 |
| May 23 2024 | 4.2307 | 0.00 | 0.04% | 4.2307 | 4.2307 | 4.2307 | 32,000 |
| May 22 2024 | 4.2291 | -0.01 | -0.27% | 4.2277 | 4.2291 | 4.2277 | 101,760 |
| May 21 2024 | 4.2405 | 0.01 | 0.24% | 4.2336 | 4.2405 | 4.2318 | 152,050 |
| May 20 2024 | 4.2305 | -0.01 | -0.29% | 4.2293 | 4.2305 | 4.2293 | 129,223 |
| May 17 2024 | 4.2428 | -0.01 | -0.30% | 4.2481 | 4.2481 | 4.2428 | 72,769 |
| May 16 2024 | 4.2557 | -0.06 | -1.34% | 4.2628 | 4.2643 | 4.2554 | 156,318 |
| May 15 2024 | 4.3134 | 0.01 | 0.33% | 4.3103 | 4.3143 | 4.3103 | 89,760 |
| May 14 2024 | 4.2993 | 0.00 | 0.06% | 4.297 | 4.3007 | 4.2948 | 147,501 |
| May 13 2024 | 4.2967 | 0.01 | 0.12% | 4.2928 | 4.2967 | 4.2914 | 70,341 |
| May 10 2024 | 4.2914 | 0.00 | 0.05% | 4.3032 | 4.3048 | 4.2914 | 35,970 |
| May 09 2024 | 4.2891 | 0.00 | -0.06% | 4.2873 | 4.2891 | 4.2826 | 41,864 |
| May 08 2024 | 4.2917 | -0.01 | -0.34% | 4.2975 | 4.2975 | 4.2917 | 35,701 |
| May 07 2024 | 4.3063 | 0.03 | 0.74% | 4.2988 | 4.3063 | 4.2958 | 38,723 |
| May 03 2024 | 4.2747 | 0.03 | 0.73% | 4.2665 | 4.2747 | 4.264 | 3,616 |
| May 02 2024 | 4.2439 | 0.01 | 0.22% | 4.2505 | 4.2505 | 4.2439 | 50,476 |
| May 01 2024 | 4.2346 | 0.01 | 0.14% | 4.2217 | 4.2346 | 4.2217 | 124,572 |
| Apr 30 2024 | 4.2285 | -0.01 | -0.22% | 4.2405 | 4.2419 | 4.2285 | 89,026 |
| Apr 29 2024 | 4.2377 | 0.00 | 0.00% | 4.2377 | 4.2377 | 4.2377 | 1 |
