End of day Prices (full format), 169 Days for (IGP) INVESTOR GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Feb-25 Fri
| 4.5
| 4.5
| 4.45
| 4.45
| 163,224
| 730,427
| ###
| ###
| 0.3 |
2005-Feb-24 Thu
| 4.4
| 4.48
| 4.4
| 4.45
| 525,225
| ###
| ###
| ###
| 0.3 |
2005-Feb-23 Wed
| 4.23
| ###
| 4.2
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 4.24
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2005-Feb-21 Mon
| 4.24
| ###
| 4.24
| ###
| 104,158
| ###
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 126,256
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 6,687
| 0
| 28.0
| 28.0
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 527,425
| 0
| 81.1
| 81.1
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 153,984
| 0
| 33.3
| 33.3
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 240,585
| 0
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 7,284
| 0
| 76.6
| 76.6
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 64,122
| 0
| 74.9
| 74.9
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 69,385
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 12,278
| 0
| 31.7
| 31.7
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 66,587
| 0
| 76.4
| 76.4
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| 4
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Jan-24 Mon
| ###
| 4
| ###
| ###
| 10,229
| 20,458
| 74.5
| 74.5
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 129,671
| 0
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 32,859
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 201,324
| 0
| 78.1
| 78.1
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 225,547
| 0
| 75.1
| 75.1
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 3.89
| 3.89
| 17,827
| 34,673
| 28.6
| 28.6
| 0.3 |
2005-Jan-11 Tue
| 3.88
| ###
| 3.88
| ###
| 16,624
| 32,250
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 3.88
| 3.88
| 3.85
| 3.88
| 73,452
| ###
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 3.88
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 21,240
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 3.88
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 3.88
| 3.88
| 31,679
| 61,457
| ###
| ###
| 0.3 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 3.87
| ###
| 3.86
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Dec-22 Wed
| 3.86
| 3.89
| 3.85
| 3.89
| 30,650
| ###
| ###
| ###
| 0.3 |
2004-Dec-21 Tue
| 3.88
| 3.88
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Dec-20 Mon
| 3.81
| 3.85
| 3.81
| 3.85
| 155,177
| 594,327
| 80.2
| 80.2
| 0.3 |
2004-Dec-17 Fri
| 3.83
| 3.85
| 3.81
| 3.81
|
|
| 26.9
| 26.9
| 0.3 |
2004-Dec-16 Thu
| 3.83
| 3.83
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 3.82
| 3.82
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Dec-14 Tue
| 3.74
| 3.8
| 3.74
| 3.8
| 117,673
| 443,627
| ###
| ###
| ### |
2004-Dec-13 Mon
| 3.79
| 3.79
| 3.72
| 3.76
| 8,985
| ###
| ###
| ###
| 0.3 |
2004-Dec-10 Fri
| ###
| 3.81
| 3.58
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Dec-09 Thu
| 3.8
| 3.81
| 3.7
| 3.7
|
|
| 16.5
| 16.5
| 0.3 |
2004-Dec-08 Wed
| ###
| ###
| 3.85
| 3.85
| 367,755
| 707,928
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Nov-29 Mon
| 3.87
| ###
| 3.87
| ###
| 320,555
| 620,273
| 74.9
| 74.9
| 0.0 |
2004-Nov-26 Fri
| 3.85
| 3.85
| 3.84
| 3.85
| 40,482
| 155,653
| ###
| ###
| 0.3 |
2004-Nov-25 Thu
| 3.77
| 3.84
| 3.77
| 3.84
| 58,946
| 224,289
| ###
| ###
| 0.3 |
2004-Nov-24 Wed
| 3.75
| 3.79
| 3.75
| 3.77
| 34,347
| 129,488
| 67.0
| 67.0
| ### |
2004-Nov-23 Tue
| 3.75
| 3.78
| 3.74
| 3.75
| 70,647
| ###
| 65.0
| 65.0
| 0.3 |
2004-Nov-22 Mon
| 3.74
| 3.75
| 3.73
| 3.75
|
|
| 78.6
| 78.6
| 0.3 |
2004-Nov-19 Fri
| 3.75
| 3.75
| 3.73
| 3.74
|
|
| 32.8
| 32.8
| 0.3 |
2004-Nov-18 Thu
| 3.71
| 3.74
| 3.7
| 3.7
| 37,446
| ###
| 31.0
| 31.0
| 0.3 |
2004-Nov-17 Wed
| 3.71
| 3.71
| 3.7
| 3.71
| 35,076
| 129,956
| ###
| ###
| ### |
2004-Nov-16 Tue
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.74
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| 3.75
| 3.8
| 3.74
| 3.74
| 238,779
| ###
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| 3.71
| 3.75
| 3.71
| 3.75
|
|
| 77.2
| 77.2
| 0.3 |
2004-Nov-10 Wed
| ###
| 3.7
| ###
| 3.7
| 229,487
| 424,550
| ###
| ###
| 0.3 |
2004-Nov-09 Tue
| 3.73
| 3.73
| 3.59
| 3.7
| 276,342
| ###
| ###
| ###
| 0.3 |
2004-Nov-08 Mon
| 3.74
| 3.74
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| 3.8
| 3.84
| 3.76
| 3.76
| 232,553
| ###
| ###
| ###
| 0.3 |
2004-Nov-04 Thu
| 3.85
| 3.85
| 3.8
| 3.83
| 31,379
| 120,024
| ###
| ###
| ### |
2004-Nov-03 Wed
| 3.82
| 3.83
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2004-Nov-02 Tue
| 3.83
| 3.83
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Nov-01 Mon
| 3.87
| 3.87
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Oct-29 Fri
| 3.85
| 3.87
| 3.83
| 3.87
|
|
| 70.0
| 70.0
| ### |
2004-Oct-28 Thu
| 3.85
| ###
| 3.8
| 3.85
| 65,073
| ###
| ###
| ###
| 0.3 |
2004-Oct-27 Wed
| 3.73
| 3.8
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 116,650
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 69,440
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 3.58
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 48,025
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 3.58
| 3.7
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 3.56
| 3.56
| 3.5
| 3.56
| 19,342
| 68,277
| 69.7
| 69.7
| 0.3 |
2004-Oct-08 Fri
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 3.57
| 3.57
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| 3.59
| 3.59
| 3.55
| 3.58
| 62,145
| 221,857
| 32.0
| 32.0
| 0.3 |
2004-Oct-05 Tue
| 3.59
| 3.59
| 3.54
| 3.59
|
|
| 70.1
| 70.1
| ### |
2004-Oct-04 Mon
| 3.55
| ###
| 3.55
| ###
| 12,080
| 21,442
| 82.7
| 82.7
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 3.57
| 3.59
| 3.56
| 3.59
|
|
| 72.6
| 72.6
| ### |
2004-Sep-27 Mon
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 3.59
| 3.59
| 3.52
| 3.52
|
|
| 14.2
| 14.2
| ### |
2004-Sep-22 Wed
| 3.59
| ###
| 3.58
| ###
| 61,746
| 110,525
| 67.9
| 67.9
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| 3.59
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| 3.5
| ###
| 3.49
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2004-Sep-17 Fri
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Sep-16 Thu
| 3.4
| 3.42
| 3.4
| 3.4
|
|
| 62.6
| 62.6
| 0.2 |
2004-Sep-15 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 75.3
| 75.3
| 0.2 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 50,626
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 1,286
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 37,150
| 0
| 32.8
| 32.8
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 13,526
| 0
| 82.9
| 82.9
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 3.27
| ###
| 28,050
| ###
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 377,228
| 0
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 23,681
| 0
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| 3.4
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 3.28
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 3.29
| ###
| 3.25
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Aug-17 Tue
| 3.22
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2004-Aug-16 Mon
| 3.2
| 3.24
| 3.2
| 3.22
| 100,423
| ###
| ###
| ###
| 0.2 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 53,682
| 0
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 9,071
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 49,081
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 38,929
| 0
| 75.4
| 75.4
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 5,872
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 8,550
| 0
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 187,956
| 0
| 76.7
| 76.7
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 10,020
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 68,554
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| 3
|
|
| 74.7
| 74.7
| 0.2 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 342,348
| 0
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 6,675
| 0
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 23,241
| 0
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 2.85
| ###
| 2.85
| ###
| 28,455
| 40,548
| 85.8
| 85.8
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 281,220
| 0
| 80.4
| 80.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 7,683
| 0
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 22,458
| 0
| ###
| ###
| 0.0 |
|