1. Share Prices

  2. Immediate Acquisition PLC (IME)

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

 
     
Download
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
12345
Showing 1 to 50 of 208

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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pets AT Home Group PLC318.0013.25
Volution Group PLC380.006.89
Sse PLC1,867.505.75
Ssp Group PLC257.805.66
Softcat PLC1,419.005.27
Mediclinic International PLC373.205.13

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.00-6.12
Spectris PLC2,881.00-5.32
Cranswick PLC2,994.00-4.47
Trustpilot Group PLC98.70-3.99
Xp Power Limited3,290.00-3.66
Network International Holdings PLC210.80-3.48