25.00p+0.00 (+0.00%)25 May 2022, 09:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Immediate Acquisition PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 24, 202225.00p26.00p24.25p25.00p315,955
May 23, 202225.00p26.00p24.80p25.00p70,702
May 20, 202223.00p26.10p22.44p25.00p334,534
May 19, 202226.00p25.48p21.00p23.00p432,747
May 18, 202226.00p25.20p25.00p26.00p60,000
May 17, 202226.00p26.80p25.02p26.00p146,571
May 16, 202224.50p27.00p25.00p26.00p62,502
May 13, 202223.50p25.00p23.36p24.50p145,640
May 12, 202224.50p23.99p22.00p23.50p399,379
May 11, 202224.00p25.00p24.01p24.50p724,065
May 10, 202220.50p25.00p20.00p24.00p523,710
May 9, 202220.00p21.00p20.00p20.50p160,496
May 6, 202220.00p21.00p20.10p20.00p80,000
May 5, 202220.00p21.00p20.00p20.00p80,000
May 4, 202220.25p20.00p19.50p20.00p15,125
May 3, 202220.25p20.30p20.20p20.25p27,475
Apr 29, 202220.25p19.50p19.50p20.25p12,466
Apr 28, 202220.25p20.40p19.50p20.25p184,554
Apr 27, 202221.25p21.50p20.00p20.25p241,382
Apr 26, 202222.00p21.50p21.00p21.25p330,094
Apr 25, 202223.00p22.90p21.10p22.00p124,543
Apr 22, 202222.50p23.98p23.00p23.00p14,257
Apr 21, 202221.00p23.00p20.70p22.50p600,593
Apr 20, 202221.50p21.20p21.10p21.50p40,000
Apr 19, 202221.50p21.00p21.00p21.50p14,661
Apr 14, 202221.50p20.65p20.65p21.50p30,000
Apr 13, 202221.50p21.13p21.13p21.50p351
Apr 12, 202221.50p21.35p21.00p21.50p46,668
Apr 11, 202221.50p21.50p21.00p21.50p12,591
Apr 8, 202222.00p21.75p21.50p21.75p3,061
Apr 7, 202222.50p21.63p21.50p22.00p43,500
Apr 6, 202220.50p22.75p21.00p22.50p258,685
Apr 5, 202220.50p20.90p20.00p20.50p90,047
Apr 4, 202219.75p21.25p19.00p20.50p276,406
Apr 1, 202219.75p20.05p19.00p19.75p14,683
Mar 31, 202219.50p19.75p19.00p19.50p171,487
Mar 30, 202219.50p19.00p19.00p19.50p5,140
Mar 29, 202219.50p19.08p19.00p19.50p76,000
Mar 28, 202219.50p19.20p19.00p19.50p545,800
Mar 25, 202219.50p19.20p19.20p19.50p2,000
Mar 24, 202219.50p19.50p19.13p19.50p106,000
Mar 23, 202219.75p19.04p19.00p19.50p41,002
Mar 18, 202219.75p19.90p19.50p19.75p19,120
Mar 17, 202219.75p19.55p19.00p19.75p160,639
Mar 16, 202219.75p19.90p19.90p19.75p2,500
Mar 15, 202220.00p19.70p19.50p19.75p26,091
Mar 14, 202220.25p20.10p19.70p20.00p22,000
Mar 11, 202220.25p20.40p20.25p20.25p100,000
Mar 10, 202218.00p21.70p18.63p20.25p513,575
Mar 9, 202216.25p18.20p16.00p18.00p392,348
Showing 1 to 50 of 208