IMC Exploration Group Public Limited Company (IMC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:53PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5000 | 1.3150 | 1.3000 | 1.4500 | 1.4500 | 200,000 |
| 25 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 24 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 23 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 22 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 19 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 18 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 17 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 16 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 15 Apr 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,000,000 |
| 12 Apr 2024 | 1.5500 | 1.4900 | 1.3000 | 1.5500 | 1.5500 | 168,624 |
| 11 Apr 2024 | 1.5500 | 1.3000 | 1.3000 | 1.5500 | 1.5500 | 160,000 |
| 10 Apr 2024 | 1.6000 | 1.5000 | 1.5000 | 1.5500 | 1.5500 | 167,579 |
| 09 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 08 Apr 2024 | 1.6500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 127,000 |
| 05 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 04 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 03 Apr 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 60,000 |
| 02 Apr 2024 | 1.6500 | 1.6000 | 1.5090 | 1.6500 | 1.6500 | 859,801 |
| 28 Mar 2024 | 1.8500 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 475,000 |
| 27 Mar 2024 | 1.8500 | 1.9360 | 1.9360 | 1.8500 | 1.8500 | 50,000 |
| 26 Mar 2024 | 1.8500 | 2.0000 | 1.7000 | 2.0000 | 2.0000 | 557,272 |
| 25 Mar 2024 | 1.9000 | 2.0890 | 1.7000 | 1.8500 | 1.8500 | 205,500 |
| 22 Mar 2024 | 1.8500 | 2.1000 | 1.8500 | 1.9000 | 1.9000 | 1,296,950 |
| 21 Mar 2024 | 1.8000 | 2.0000 | 1.6600 | 1.8500 | 1.8500 | 1,778,935 |
| 20 Mar 2024 | 1.3500 | 2.1750 | 1.3600 | 1.8500 | 1.8500 | 1,680,630 |
| 19 Mar 2024 | 1.1500 | 1.3970 | 1.2000 | 1.3000 | 1.3000 | 669,136 |
| 18 Mar 2024 | 1.1500 | 1.2000 | 1.1110 | 1.1500 | 1.1500 | 148,361 |
| 15 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 14 Mar 2024 | 1.1500 | 1.1110 | 1.1000 | 1.1500 | 1.1500 | 1,400,000 |
| 13 Mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 210,770 |
| 12 Mar 2024 | 1.1500 | 1.1750 | 1.1750 | 1.1500 | 1.1500 | 34,000 |
| 11 Mar 2024 | 1.1500 | 1.2000 | 1.1750 | 1.1500 | 1.1500 | 405,571 |
| 08 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 50,000 |
| 06 Mar 2024 | 1.2000 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 199,468 |
| 05 Mar 2024 | 1.2500 | 1.1750 | 1.1000 | 1.2000 | 1.2000 | 401,049 |
| 04 Mar 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 220,332 |
| 01 Mar 2024 | 1.3500 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 615,000 |
| 29 Feb 2024 | 1.6000 | 1.7000 | 1.3250 | 1.3500 | 1.3500 | 3,630,060 |
| 28 Feb 2024 | 1.6500 | 1.7000 | 1.5100 | 1.6000 | 1.6000 | 753,069 |
| 27 Feb 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 26 Feb 2024 | 1.7000 | 1.6500 | 1.5500 | 1.6750 | 1.6750 | 175,000 |
| 23 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 22 Feb 2024 | 1.7000 | 1.6600 | 1.6600 | 1.7000 | 1.7000 | 20,000 |
| 21 Feb 2024 | 1.7250 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 150,000 |
| 20 Feb 2024 | 1.7250 | 1.7300 | 1.7300 | 1.7250 | 1.7250 | 20,000 |
| 19 Feb 2024 | 1.7750 | 1.7800 | 1.6900 | 1.7250 | 1.7250 | 541,220 |
| 16 Feb 2024 | 1.7750 | 1.8400 | 1.8400 | 1.7750 | 1.7750 | 179,076 |
| 15 Feb 2024 | 1.7250 | 1.7100 | 1.7100 | 1.7750 | 1.7750 | 75,000 |
| 14 Feb 2024 | 1.7250 | 1.8430 | 1.7000 | 1.7250 | 1.7250 | 1,520,540 |
| 13 Feb 2024 | 1.7250 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 736,091 |
| 12 Feb 2024 | 1.7250 | 1.8900 | 1.7010 | 1.7400 | 1.7400 | 230,291 |
| 09 Feb 2024 | 1.7250 | 1.7300 | 1.7300 | 1.7250 | 1.7250 | 23,000 |
| 08 Feb 2024 | 1.7500 | 1.7500 | 1.7150 | 1.7250 | 1.7250 | 272,257 |
| 07 Feb 2024 | 2.0000 | 1.9600 | 1.8000 | 1.7500 | 1.7500 | 445,000 |
| 06 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 05 Feb 2024 | 2.0000 | 2.0900 | 1.9200 | 2.0000 | 2.0000 | 29,893 |
| 02 Feb 2024 | 2.0000 | 2.1000 | 1.9040 | 2.0000 | 2.0000 | 1,017,847 |
| 01 Feb 2024 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 987,572 |
| 31 Jan 2024 | 1.8000 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 124,000 |
| 30 Jan 2024 | 1.8000 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 75,000 |
| 29 Jan 2024 | 1.9500 | 1.9800 | 1.6330 | 1.9800 | 1.9800 | 324,194 |
| 26 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 25 Jan 2024 | 1.9500 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 2,000 |
| 24 Jan 2024 | 1.9000 | 2.0000 | 1.8100 | 1.9500 | 1.9500 | 1,356,238 |
| 23 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 22 Jan 2024 | 2.1000 | 2.0000 | 1.8400 | 1.9000 | 1.9000 | 233,361 |
| 19 Jan 2024 | 2.1000 | 2.0500 | 2.0000 | 2.1500 | 2.1500 | 83,500 |
| 18 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 17 Jan 2024 | 2.1000 | 2.0160 | 2.0160 | 2.1000 | 2.1000 | 100,000 |
| 16 Jan 2024 | 2.1000 | 2.1500 | 2.1450 | 2.1000 | 2.1000 | 298,739 |
| 15 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 12 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 42,244 |
| 11 Jan 2024 | 2.2500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 492,341 |
| 10 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 09 Jan 2024 | 2.2500 | 2.2150 | 2.2150 | 2.2500 | 2.2500 | 60,000 |
| 08 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 05 Jan 2024 | 2.2500 | 2.2750 | 2.2750 | 2.2500 | 2.2500 | 50,000 |
| 04 Jan 2024 | 2.2500 | 2.2150 | 2.2150 | 2.2500 | 2.2500 | 49,573 |
| 03 Jan 2024 | 2.3500 | 2.3950 | 2.2150 | 2.2500 | 2.2500 | 500,000 |
| 02 Jan 2024 | 2.4000 | 2.5940 | 2.3000 | 2.3500 | 2.3500 | 2,490,000 |
| 29 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 28 Dec 2023 | 2.3500 | 2.5000 | 2.1800 | 2.4000 | 2.4000 | 425,750 |
| 27 Dec 2023 | 2.1500 | 2.2000 | 2.1800 | 2.3000 | 2.3000 | 406,759 |
| 22 Dec 2023 | 2.1500 | 2.1480 | 2.1480 | 2.1500 | 2.1500 | 200,000 |
| 21 Dec 2023 | 2.1500 | 2.2450 | 2.1650 | 2.1500 | 2.1500 | 20,948 |
| 20 Dec 2023 | 2.1500 | 2.3000 | 2.1900 | 2.1500 | 2.1500 | 146,894 |
| 19 Dec 2023 | 2.2000 | 2.0500 | 2.0250 | 2.1500 | 2.1500 | 73,865 |
| 18 Dec 2023 | 2.4000 | 2.3200 | 2.0250 | 2.1000 | 2.1000 | 1,686,998 |
| 15 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 14 Dec 2023 | 2.5000 | 2.6000 | 2.3750 | 2.5000 | 2.5000 | 569,000 |
| 13 Dec 2023 | 2.6500 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 424,795 |
| 12 Dec 2023 | 2.7000 | 2.8400 | 2.6040 | 2.6500 | 2.6500 | 1,355,152 |
| 11 Dec 2023 | 2.6500 | 2.7000 | 2.4440 | 2.5500 | 2.5500 | 790,463 |
| 08 Dec 2023 | 2.6000 | 2.7000 | 2.4400 | 2.6500 | 2.6500 | 175,500 |
| 07 Dec 2023 | 2.8000 | 3.0000 | 2.3500 | 2.6000 | 2.6000 | 956,698 |
| 06 Dec 2023 | 2.9000 | 3.0000 | 2.8380 | 2.8000 | 2.8000 | 531,393 |
| 05 Dec 2023 | 2.9500 | 3.0000 | 2.9100 | 2.9000 | 2.9000 | 190,583 |
| 04 Dec 2023 | 2.8500 | 3.2000 | 2.8100 | 2.9500 | 2.9500 | 1,127,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.