1.25p-0.10 (-7.41%)01 Mar 2024, 15:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Imc Exploration Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 2, 20242.40p2.59p2.30p2.35p2,490,000
Dec 28, 20232.35p2.50p2.18p2.40p425,750
Dec 27, 20232.15p2.20p2.18p2.30p406,759
Dec 22, 20232.15p2.15p2.15p2.15p200,000
Dec 21, 20232.15p2.24p2.17p2.15p20,948
Dec 20, 20232.15p2.30p2.19p2.15p146,894
Dec 19, 20232.20p2.05p2.02p2.15p73,865
Dec 18, 20232.40p2.32p2.02p2.10p1,686,998
Dec 14, 20232.50p2.60p2.38p2.50p569,000
Dec 13, 20232.65p2.50p2.40p2.50p424,795
Dec 12, 20232.70p2.84p2.60p2.65p1,355,152
Dec 11, 20232.65p2.70p2.44p2.55p790,463
Dec 8, 20232.60p2.70p2.44p2.65p175,500
Dec 7, 20232.80p3.00p2.35p2.60p956,698
Dec 6, 20232.90p3.00p2.84p2.80p531,393
Dec 5, 20232.95p3.00p2.91p2.90p190,583
Showing 1 to 50 of 144