1.72p-0.13 (-7.03%)28 Mar 2024, 08:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Imc Exploration Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20241.85p1.94p1.94p1.85p50,000
Mar 26, 20241.85p2.00p1.70p2.00p557,272
Mar 25, 20241.90p2.09p1.70p1.85p205,500
Mar 22, 20241.85p2.10p1.85p1.90p1,296,950
Mar 21, 20241.80p2.00p1.66p1.85p1,778,935
Mar 20, 20241.35p2.17p1.36p1.85p1,680,630
Mar 19, 20241.15p1.40p1.20p1.30p669,136
Mar 18, 20241.15p1.20p1.11p1.15p148,361
Mar 14, 20241.15p1.11p1.10p1.15p1,400,000
Mar 13, 20241.15p1.15p1.10p1.15p210,770
Mar 12, 20241.15p1.18p1.18p1.15p34,000
Mar 11, 20241.15p1.20p1.18p1.15p405,571
Mar 7, 20241.15p1.15p1.15p1.15p50,000
Mar 6, 20241.20p1.30p1.10p1.15p199,468
Mar 5, 20241.25p1.18p1.10p1.20p401,049
Mar 4, 20241.25p1.25p1.17p1.25p220,332
Mar 1, 20241.35p1.30p1.19p1.25p615,000
Feb 29, 20241.60p1.70p1.32p1.35p3,630,060
Feb 28, 20241.65p1.70p1.51p1.60p753,069
Feb 26, 20241.70p1.65p1.55p1.68p175,000
Feb 22, 20241.70p1.66p1.66p1.70p20,000
Feb 21, 20241.73p1.70p1.70p1.70p150,000
Feb 20, 20241.73p1.73p1.73p1.73p20,000
Feb 19, 20241.77p1.78p1.69p1.73p541,220
Feb 16, 20241.77p1.84p1.84p1.77p179,076
Feb 15, 20241.73p1.71p1.71p1.77p75,000
Feb 14, 20241.73p1.84p1.70p1.73p1,520,540
Feb 13, 20241.73p1.75p1.70p1.73p736,091
Feb 12, 20241.73p1.89p1.70p1.74p230,291
Feb 9, 20241.73p1.73p1.73p1.73p23,000
Feb 8, 20241.75p1.75p1.72p1.73p272,257
Feb 7, 20242.00p1.96p1.80p1.75p445,000
Feb 5, 20242.00p2.09p1.92p2.00p29,893
Feb 2, 20242.00p2.10p1.90p2.00p1,017,847
Feb 1, 20241.80p2.00p1.80p2.00p987,572
Jan 31, 20241.80p1.84p1.84p1.80p124,000
Jan 30, 20241.80p1.80p1.65p1.80p75,000
Jan 29, 20241.95p1.98p1.63p1.98p324,194
Jan 25, 20241.95p2.00p2.00p1.95p2,000
Jan 24, 20241.90p2.00p1.81p1.95p1,356,238
Jan 22, 20242.10p2.00p1.84p1.90p233,361
Jan 19, 20242.10p2.05p2.00p2.15p83,500
Jan 17, 20242.10p2.02p2.02p2.10p100,000
Jan 16, 20242.10p2.15p2.14p2.10p298,739
Jan 12, 20242.10p2.10p2.10p2.10p42,244
Jan 11, 20242.25p2.20p2.00p2.10p492,341
Jan 9, 20242.25p2.22p2.22p2.25p60,000
Jan 5, 20242.25p2.27p2.27p2.25p50,000
Jan 4, 20242.25p2.22p2.22p2.25p49,573
Jan 3, 20242.35p2.40p2.22p2.25p500,000
Showing 1 to 50 of 155