1. Share Prices

  2. Immedia Group (IME)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Immedia Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 30, 2020 26.03 26.03 24.00 24.50 352,946
Sep 29, 2020 28.20 28.90 25.75 27.50 74,817
Sep 28, 2020 23.50 30.00 23.03 27.00 469,092
Sep 25, 2020 22.10 24.9999 22.10 25.50 178,149
Sep 24, 2020 26.50 26.50 23.00 24.00 106,101
Sep 23, 2020 26.00 28.00 24.275 26.00 309,040
Sep 22, 2020 30.00 30.00 26.00 28.00 184,002
Sep 21, 2020 28.6001 32.50 25.00 31.50 441,730
Sep 18, 2020 29.50 32.20 28.25 29.50 367,452
Sep 17, 2020 34.20 34.20 29.00 31.00 543,953
Sep 16, 2020 34.50 35.90 30.00 35.00 783,653
Sep 15, 2020 36.92 39.50 30.00 36.00 1,580,032
Sep 14, 2020 31.00 37.00 30.00 36.00 629,115
Sep 11, 2020 38.12 38.99 27.00 31.00 415,905
Sep 10, 2020 33.00 40.00 31.24 39.00 457,688
Sep 9, 2020 26.92 34.40 26.92 32.00 165,790
Sep 8, 2020 24.00 26.90 24.00 25.00 8,547
Sep 7, 2020 26.3499 26.3499 24.4999 24.50 64,621
Sep 4, 2020 25.0001 26.90 23.8001 25.50 109,189
Sep 3, 2020 27.90 27.90 25.50 25.50 33,142
Sep 2, 2020 29.9555 29.9999 28.24 29.00 117,747
Sep 1, 2020 29.50 29.7999 28.00 29.00 84,534
Aug 31, 2020 23.12 0.00 0.00 27.50 0
Aug 28, 2020 23.12 39.85 23.12 27.50 402,330
Aug 27, 2020 24.7999 24.7999 24.7999 24.00 7,209
Aug 26, 2020 23.30 24.7999 23.30 24.00 4,207
Aug 25, 2020 0.00 0.00 0.00 24.00 0
Aug 24, 2020 24.80 24.80 23.30 24.00 92,403
Aug 21, 2020 24.90 24.90 24.00 23.50 54,296
Aug 20, 2020 13.90 33.89 13.00 23.50 539,224
Aug 19, 2020 14.30 14.98 14.10 14.50 26,128
Aug 18, 2020 0.00 0.00 0.00 14.00 0
Aug 17, 2020 14.00 14.00 14.00 14.00 1,000
Aug 14, 2020 0.00 0.00 0.00 14.00 0
Aug 13, 2020 13.80 13.80 13.80 14.00 3,623
Aug 12, 2020 0.00 0.00 0.00 14.00 0
Aug 11, 2020 0.00 0.00 0.00 14.00 0
Aug 10, 2020 13.50 13.50 13.50 14.00 1,267
Aug 7, 2020 0.00 0.00 0.00 14.00 0
Aug 6, 2020 13.80 13.80 13.80 14.00 7,878
Aug 5, 2020 0.00 0.00 0.00 14.00 0
Aug 4, 2020 0.00 0.00 0.00 14.00 0
Aug 3, 2020 13.50 13.50 13.50 14.00 437
Jul 31, 2020 0.00 0.00 0.00 14.00 0
Jul 30, 2020 0.00 0.00 0.00 14.00 0
Jul 29, 2020 14.00 14.50 13.00 14.00 31,465
Jul 28, 2020 0.00 0.00 0.00 15.00 0
Jul 27, 2020 0.00 0.00 0.00 15.00 0
Jul 24, 2020 0.00 0.00 0.00 15.00 0
Jul 23, 2020 14.56 14.56 14.56 15.00 6,000
1 2 3 4 5 6
»
Showing 1 to 50 of 261

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
01 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag