0.90p-0.05 (-5.26%)16 Jun 2021, 08:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Imc Exploration Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 14, 20210.95p1.00p0.91p0.95p788,640
Jun 11, 20210.95p0.96p0.85p0.95p885,049
Jun 10, 20210.95p0.90p0.90p0.95p51,961
Jun 8, 20210.91p0.93p0.88p0.95p765,259
Jun 7, 20210.95p0.90p0.85p0.91p4,614,879
Jun 4, 20210.95p0.93p0.85p0.95p596,408
Jun 3, 20210.95p0.93p0.90p0.95p752,892
Jun 2, 20210.95p0.90p0.90p0.95p434,814
Jun 1, 20210.95p0.96p0.90p0.95p70,000
May 28, 20210.95p0.95p0.95p0.95p250,000
May 27, 20210.95p0.90p0.80p0.95p594,861
May 26, 20210.95p0.90p0.90p0.95p142,426
May 25, 20210.95p0.99p0.90p0.95p479,462
May 24, 20210.95p0.95p0.92p0.95p313,500
May 21, 20210.95p0.95p0.91p0.95p484,346
May 20, 20210.95p0.96p0.85p0.95p482,694
May 19, 20211.00p0.99p0.90p0.95p1,148,652
May 18, 20211.05p1.00p1.00p1.00p90,000
May 17, 20211.05p1.04p1.00p1.05p179,759
May 14, 20210.97p1.08p0.99p1.05p1,347,981
May 13, 20211.00p0.99p0.95p0.97p2,076,585
May 12, 20211.05p1.03p0.95p1.00p737,133
May 11, 20211.05p1.02p1.00p1.05p850,042
May 10, 20211.05p1.03p1.03p1.05p402,353
May 7, 20211.07p1.12p1.00p1.05p4,044,194
May 6, 20211.15p1.10p1.01p1.07p1,237,425
May 5, 20211.15p1.14p1.10p1.15p975,844
May 4, 20211.10p1.28p1.11p1.15p2,974,000
Apr 30, 20211.00p1.15p0.96p1.10p5,089,000
Apr 29, 20210.97p1.05p0.91p1.00p3,596,929
Apr 28, 20211.05p1.02p0.94p0.97p2,181,346
Apr 27, 20211.10p1.05p1.00p1.05p2,367,889
Apr 26, 20211.10p1.09p1.05p1.10p448,963
Apr 23, 20211.10p1.09p1.05p1.10p121,060
Apr 22, 20211.10p1.15p1.04p1.10p2,328,307
Apr 21, 20211.05p1.14p1.00p1.10p2,287,956
Apr 20, 20211.10p1.10p1.01p1.05p4,823,565
Apr 19, 20211.20p1.17p1.09p1.09p2,123,249
Apr 16, 20211.35p1.40p1.06p1.20p15,947,524
Apr 15, 20210.90p1.75p0.94p1.35p85,300,086
Apr 14, 20210.89p0.87p0.82p0.84p1,983,376
Apr 13, 20210.92p0.95p0.85p0.89p8,477,064
Apr 12, 20210.91p0.93p0.80p0.92p3,636,864
Apr 9, 20210.85p0.89p0.81p0.91p5,936,708
Apr 8, 20210.85p0.80p0.70p0.85p604,572
Apr 7, 20210.85p0.80p0.80p0.85p51,494
Apr 6, 20210.85p0.80p0.80p0.85p16,254
Apr 1, 20210.85p0.72p0.72p0.85p149,761
Mar 30, 20210.85p0.82p0.82p0.85p1,100,000
Mar 29, 20210.82p0.83p0.70p0.85p611,986
Showing 1 to 50 of 181