UK markets open in 18 minutes

IMC Exploration Group Public Limited Company (IMC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.62500.0000 (0.00%)
At close: 03:49PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.62500.62500.62500.62500.6250-
03 Oct 20220.62500.62500.62500.62500.6250-
30 Sept 20220.62500.62500.62500.62500.6250-
29 Sept 20220.62500.62500.62500.62500.6250-
28 Sept 20220.62500.56800.50000.62500.6250264,574
27 Sept 20220.62500.60000.60000.62500.625068,000
26 Sept 20220.62500.60000.60000.60000.6000166,000
23 Sept 20220.62500.60000.60000.62500.6250166,000
22 Sept 20220.62500.62500.62500.62500.6250-
21 Sept 20220.62500.62500.62500.62500.6250-
20 Sept 20220.62500.62500.62500.62500.6250-
16 Sept 20220.62500.51000.51000.62500.62501,650,000
15 Sept 20220.62500.62500.62500.62500.6250-
14 Sept 20220.62500.62500.62500.62500.6250-
13 Sept 20220.62500.62500.62500.62500.6250-
12 Sept 20220.62500.62500.62500.62500.6250-
09 Sept 20220.62500.62500.62500.62500.6250-
08 Sept 20220.00630.00630.00630.00630.0063-
07 Sept 20220.00630.00630.00630.00630.0063-
06 Sept 20220.00630.00630.00630.00630.0063-
05 Sept 20220.00630.00630.00630.00630.0063-
02 Sept 20220.61000.65000.57000.62500.62501,071,309
01 Sept 20220.61000.61000.61000.61000.6100-
31 Aug 20220.61000.61000.61000.61000.6100-
30 Aug 20220.57500.58000.58000.61000.6100950,000
26 Aug 20220.57500.57500.57500.57500.5750-
25 Aug 20220.55000.55000.55000.57500.5750203,410
24 Aug 20220.55000.55000.55000.55000.5500-
23 Aug 20220.57500.55500.51400.55000.55001,010,676
22 Aug 20220.57500.57500.57500.57500.5750-
19 Aug 20220.57500.57500.57500.57500.5750-
18 Aug 20220.62500.55000.55000.57500.575042,636
17 Aug 20220.62500.60000.60000.62500.625050,000
16 Aug 20220.62500.60000.60000.62500.625050,542
15 Aug 20220.58500.58500.58500.58500.5850-
12 Aug 20220.72500.75000.56000.58500.5850969,618
11 Aug 20220.77500.58000.58000.77500.7750434,436
10 Aug 20220.77500.75000.75000.77500.775071,674
09 Aug 20220.77500.77500.77500.77500.7750-
08 Aug 20220.77500.60000.60000.77500.7750313,295
05 Aug 20220.77500.77500.77500.77500.7750-
04 Aug 20220.77500.77500.77500.77500.7750-
03 Aug 20220.77500.77500.77500.77500.7750-
02 Aug 20220.77500.75500.70000.77500.7750585,865
01 Aug 20220.77500.77500.77500.77500.7750-
29 Jul 20220.77500.77500.77500.77500.7750-
28 Jul 20220.77500.77500.77500.77500.7750-
27 Jul 20220.77500.77500.77500.77500.7750-
26 Jul 20220.77500.77500.77500.77500.7750-
25 Jul 20220.77500.77500.77500.77500.7750-
22 Jul 20220.77500.77500.77500.77500.7750-
21 Jul 20220.77500.62000.62000.77500.7750483,021
20 Jul 20220.77500.77500.77500.77500.7750-
19 Jul 20220.77500.77500.77500.77500.7750-
18 Jul 20220.77500.77500.77500.77500.7750-
15 Jul 20220.77500.77500.77500.77500.7750-
14 Jul 20220.77500.70000.70000.77500.775065,690
13 Jul 20220.77500.75000.75000.77500.775015,000
12 Jul 20220.77500.77500.77500.77500.7750-
11 Jul 20220.77500.75000.75000.77500.77505,000
08 Jul 20220.77500.77500.77500.77500.7750-
07 Jul 20220.77500.68000.68000.77500.7750183,512
06 Jul 20220.77500.70000.70000.77500.775076,000
05 Jul 20220.77500.77500.77500.77500.7750-
04 Jul 20220.77500.77500.77500.77500.7750-
01 Jul 20220.77500.77500.77500.77500.7750-
30 Jun 20220.77500.75000.70000.77500.7750107,945
29 Jun 20220.77500.77500.77500.77500.7750-
28 Jun 20220.77500.77500.77500.77500.7750-
27 Jun 20220.77500.77500.77500.77500.7750-
24 Jun 20220.77500.75000.75000.77500.775041,557
23 Jun 20220.83500.77000.72000.77500.7750588,677
22 Jun 20220.83500.80800.80800.83500.835050,000
21 Jun 20220.83500.83500.83500.83500.8350-
20 Jun 20220.83500.80800.80800.83500.835010,000
17 Jun 20220.83500.76000.76000.83500.83501,000,000
16 Jun 20220.86500.83000.83000.83500.835073,703
15 Jun 20220.86500.86500.86500.86500.8650-
14 Jun 20220.86500.86500.86500.86500.8650-
13 Jun 20220.86500.86500.86500.86500.8650-
10 Jun 20220.86500.86500.86500.86500.8650-
09 Jun 20220.83500.87000.80000.86500.8650106,136
08 Jun 20220.83500.83500.83500.83500.8350-
07 Jun 20220.83500.83500.83500.83500.8350-
06 Jun 20220.83500.83500.83500.83500.8350-
01 Jun 20220.91500.88000.85000.83500.8350271,700
31 May 20220.91500.91500.91500.91500.9150-
30 May 20220.91500.90500.90500.91500.9150220,000
27 May 20220.91500.91500.91500.91500.9150-
26 May 20220.91500.94000.89500.91500.91501,159,182
25 May 20220.94000.97000.92600.94000.9400611,359
24 May 20220.97000.98000.96200.97000.9700803,810
23 May 20220.97000.96400.94900.97000.9700400,000
20 May 20220.97000.97000.96200.97000.9700431,250
19 May 20220.97000.97000.96200.97000.9700122,953
18 May 20220.97000.96500.96500.97000.970040,000
17 May 20220.96000.97000.97000.97000.9700100,000
16 May 20220.96000.96000.95200.96000.9600553,982
13 May 20220.96000.97000.92000.96000.96004,231,151
12 May 20220.97500.98000.92500.96000.96005,832,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...