- Share Prices
Imc Exploration Group PLC (IMC)
1.72p-0.13 (-7.03%)28 Mar 2024, 08:16
Imc Exploration Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 1.85p | 1.94p | 1.94p | 1.85p | 50,000 |
Mar 26, 2024 | 1.85p | 2.00p | 1.70p | 2.00p | 557,272 |
Mar 25, 2024 | 1.90p | 2.09p | 1.70p | 1.85p | 205,500 |
Mar 22, 2024 | 1.85p | 2.10p | 1.85p | 1.90p | 1,296,950 |
Mar 21, 2024 | 1.80p | 2.00p | 1.66p | 1.85p | 1,778,935 |
Mar 20, 2024 | 1.35p | 2.17p | 1.36p | 1.85p | 1,680,630 |
Mar 19, 2024 | 1.15p | 1.40p | 1.20p | 1.30p | 669,136 |
Mar 18, 2024 | 1.15p | 1.20p | 1.11p | 1.15p | 148,361 |
Mar 14, 2024 | 1.15p | 1.11p | 1.10p | 1.15p | 1,400,000 |
Mar 13, 2024 | 1.15p | 1.15p | 1.10p | 1.15p | 210,770 |
Mar 12, 2024 | 1.15p | 1.18p | 1.18p | 1.15p | 34,000 |
Mar 11, 2024 | 1.15p | 1.20p | 1.18p | 1.15p | 405,571 |
Mar 7, 2024 | 1.15p | 1.15p | 1.15p | 1.15p | 50,000 |
Mar 6, 2024 | 1.20p | 1.30p | 1.10p | 1.15p | 199,468 |
Mar 5, 2024 | 1.25p | 1.18p | 1.10p | 1.20p | 401,049 |
Mar 4, 2024 | 1.25p | 1.25p | 1.17p | 1.25p | 220,332 |
Mar 1, 2024 | 1.35p | 1.30p | 1.19p | 1.25p | 615,000 |
Feb 29, 2024 | 1.60p | 1.70p | 1.32p | 1.35p | 3,630,060 |
Feb 28, 2024 | 1.65p | 1.70p | 1.51p | 1.60p | 753,069 |
Feb 26, 2024 | 1.70p | 1.65p | 1.55p | 1.68p | 175,000 |
Feb 22, 2024 | 1.70p | 1.66p | 1.66p | 1.70p | 20,000 |
Feb 21, 2024 | 1.73p | 1.70p | 1.70p | 1.70p | 150,000 |
Feb 20, 2024 | 1.73p | 1.73p | 1.73p | 1.73p | 20,000 |
Feb 19, 2024 | 1.77p | 1.78p | 1.69p | 1.73p | 541,220 |
Feb 16, 2024 | 1.77p | 1.84p | 1.84p | 1.77p | 179,076 |
Feb 15, 2024 | 1.73p | 1.71p | 1.71p | 1.77p | 75,000 |
Feb 14, 2024 | 1.73p | 1.84p | 1.70p | 1.73p | 1,520,540 |
Feb 13, 2024 | 1.73p | 1.75p | 1.70p | 1.73p | 736,091 |
Feb 12, 2024 | 1.73p | 1.89p | 1.70p | 1.74p | 230,291 |
Feb 9, 2024 | 1.73p | 1.73p | 1.73p | 1.73p | 23,000 |
Feb 8, 2024 | 1.75p | 1.75p | 1.72p | 1.73p | 272,257 |
Feb 7, 2024 | 2.00p | 1.96p | 1.80p | 1.75p | 445,000 |
Feb 5, 2024 | 2.00p | 2.09p | 1.92p | 2.00p | 29,893 |
Feb 2, 2024 | 2.00p | 2.10p | 1.90p | 2.00p | 1,017,847 |
Feb 1, 2024 | 1.80p | 2.00p | 1.80p | 2.00p | 987,572 |
Jan 31, 2024 | 1.80p | 1.84p | 1.84p | 1.80p | 124,000 |
Jan 30, 2024 | 1.80p | 1.80p | 1.65p | 1.80p | 75,000 |
Jan 29, 2024 | 1.95p | 1.98p | 1.63p | 1.98p | 324,194 |
Jan 25, 2024 | 1.95p | 2.00p | 2.00p | 1.95p | 2,000 |
Jan 24, 2024 | 1.90p | 2.00p | 1.81p | 1.95p | 1,356,238 |
Jan 22, 2024 | 2.10p | 2.00p | 1.84p | 1.90p | 233,361 |
Jan 19, 2024 | 2.10p | 2.05p | 2.00p | 2.15p | 83,500 |
Jan 17, 2024 | 2.10p | 2.02p | 2.02p | 2.10p | 100,000 |
Jan 16, 2024 | 2.10p | 2.15p | 2.14p | 2.10p | 298,739 |
Jan 12, 2024 | 2.10p | 2.10p | 2.10p | 2.10p | 42,244 |
Jan 11, 2024 | 2.25p | 2.20p | 2.00p | 2.10p | 492,341 |
Jan 9, 2024 | 2.25p | 2.22p | 2.22p | 2.25p | 60,000 |
Jan 5, 2024 | 2.25p | 2.27p | 2.27p | 2.25p | 50,000 |
Jan 4, 2024 | 2.25p | 2.22p | 2.22p | 2.25p | 49,573 |
Jan 3, 2024 | 2.35p | 2.40p | 2.22p | 2.25p | 500,000 |