- Share Prices
Immediate Acquisition PLC (IME)
25.00p+0.00 (+0.00%)25 May 2022, 09:04
Immediate Acquisition PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 24, 2022 | 25.00p | 26.00p | 24.25p | 25.00p | 315,955 |
May 23, 2022 | 25.00p | 26.00p | 24.80p | 25.00p | 70,702 |
May 20, 2022 | 23.00p | 26.10p | 22.44p | 25.00p | 334,534 |
May 19, 2022 | 26.00p | 25.48p | 21.00p | 23.00p | 432,747 |
May 18, 2022 | 26.00p | 25.20p | 25.00p | 26.00p | 60,000 |
May 17, 2022 | 26.00p | 26.80p | 25.02p | 26.00p | 146,571 |
May 16, 2022 | 24.50p | 27.00p | 25.00p | 26.00p | 62,502 |
May 13, 2022 | 23.50p | 25.00p | 23.36p | 24.50p | 145,640 |
May 12, 2022 | 24.50p | 23.99p | 22.00p | 23.50p | 399,379 |
May 11, 2022 | 24.00p | 25.00p | 24.01p | 24.50p | 724,065 |
May 10, 2022 | 20.50p | 25.00p | 20.00p | 24.00p | 523,710 |
May 9, 2022 | 20.00p | 21.00p | 20.00p | 20.50p | 160,496 |
May 6, 2022 | 20.00p | 21.00p | 20.10p | 20.00p | 80,000 |
May 5, 2022 | 20.00p | 21.00p | 20.00p | 20.00p | 80,000 |
May 4, 2022 | 20.25p | 20.00p | 19.50p | 20.00p | 15,125 |
May 3, 2022 | 20.25p | 20.30p | 20.20p | 20.25p | 27,475 |
Apr 29, 2022 | 20.25p | 19.50p | 19.50p | 20.25p | 12,466 |
Apr 28, 2022 | 20.25p | 20.40p | 19.50p | 20.25p | 184,554 |
Apr 27, 2022 | 21.25p | 21.50p | 20.00p | 20.25p | 241,382 |
Apr 26, 2022 | 22.00p | 21.50p | 21.00p | 21.25p | 330,094 |
Apr 25, 2022 | 23.00p | 22.90p | 21.10p | 22.00p | 124,543 |
Apr 22, 2022 | 22.50p | 23.98p | 23.00p | 23.00p | 14,257 |
Apr 21, 2022 | 21.00p | 23.00p | 20.70p | 22.50p | 600,593 |
Apr 20, 2022 | 21.50p | 21.20p | 21.10p | 21.50p | 40,000 |
Apr 19, 2022 | 21.50p | 21.00p | 21.00p | 21.50p | 14,661 |
Apr 14, 2022 | 21.50p | 20.65p | 20.65p | 21.50p | 30,000 |
Apr 13, 2022 | 21.50p | 21.13p | 21.13p | 21.50p | 351 |
Apr 12, 2022 | 21.50p | 21.35p | 21.00p | 21.50p | 46,668 |
Apr 11, 2022 | 21.50p | 21.50p | 21.00p | 21.50p | 12,591 |
Apr 8, 2022 | 22.00p | 21.75p | 21.50p | 21.75p | 3,061 |
Apr 7, 2022 | 22.50p | 21.63p | 21.50p | 22.00p | 43,500 |
Apr 6, 2022 | 20.50p | 22.75p | 21.00p | 22.50p | 258,685 |
Apr 5, 2022 | 20.50p | 20.90p | 20.00p | 20.50p | 90,047 |
Apr 4, 2022 | 19.75p | 21.25p | 19.00p | 20.50p | 276,406 |
Apr 1, 2022 | 19.75p | 20.05p | 19.00p | 19.75p | 14,683 |
Mar 31, 2022 | 19.50p | 19.75p | 19.00p | 19.50p | 171,487 |
Mar 30, 2022 | 19.50p | 19.00p | 19.00p | 19.50p | 5,140 |
Mar 29, 2022 | 19.50p | 19.08p | 19.00p | 19.50p | 76,000 |
Mar 28, 2022 | 19.50p | 19.20p | 19.00p | 19.50p | 545,800 |
Mar 25, 2022 | 19.50p | 19.20p | 19.20p | 19.50p | 2,000 |
Mar 24, 2022 | 19.50p | 19.50p | 19.13p | 19.50p | 106,000 |
Mar 23, 2022 | 19.75p | 19.04p | 19.00p | 19.50p | 41,002 |
Mar 18, 2022 | 19.75p | 19.90p | 19.50p | 19.75p | 19,120 |
Mar 17, 2022 | 19.75p | 19.55p | 19.00p | 19.75p | 160,639 |
Mar 16, 2022 | 19.75p | 19.90p | 19.90p | 19.75p | 2,500 |
Mar 15, 2022 | 20.00p | 19.70p | 19.50p | 19.75p | 26,091 |
Mar 14, 2022 | 20.25p | 20.10p | 19.70p | 20.00p | 22,000 |
Mar 11, 2022 | 20.25p | 20.40p | 20.25p | 20.25p | 100,000 |
Mar 10, 2022 | 18.00p | 21.70p | 18.63p | 20.25p | 513,575 |
Mar 9, 2022 | 16.25p | 18.20p | 16.00p | 18.00p | 392,348 |