Coinbase share price spikes after BlackRock deal

Shares soared almost 100% after crypto exchange announced new partnership

IMC Exploration Group Public Limited Company (IMC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.7750

0.0000

(0.00%)

As of 10:06AM BST. Market open.

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	0.6000	0.6000	0.6000	0.7750	0.7750	313,295
05 Aug 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
04 Aug 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
03 Aug 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
02 Aug 2022	0.7750	0.7550	0.7000	0.7750	0.7750	585,865
01 Aug 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
29 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
28 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
27 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
26 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
25 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
22 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
21 Jul 2022	0.7750	0.6200	0.6200	0.7750	0.7750	483,021
20 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
19 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
18 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
15 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
14 Jul 2022	0.7750	0.7000	0.7000	0.7750	0.7750	65,690
13 Jul 2022	0.7750	0.7500	0.7500	0.7750	0.7750	15,000
12 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
11 Jul 2022	0.7750	0.7500	0.7500	0.7750	0.7750	5,000
08 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
07 Jul 2022	0.7750	0.6800	0.6800	0.7750	0.7750	183,512
06 Jul 2022	0.7750	0.7000	0.7000	0.7750	0.7750	76,000
05 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
04 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
01 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
30 Jun 2022	0.7750	0.7500	0.7000	0.7750	0.7750	107,945
29 Jun 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
28 Jun 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
27 Jun 2022	0.7750	0.7750	0.7750	0.7750	0.7750	-
24 Jun 2022	0.7750	0.7500	0.7500	0.7750	0.7750	41,557
23 Jun 2022	0.8350	0.7700	0.7200	0.7750	0.7750	588,677
22 Jun 2022	0.8350	0.8080	0.8080	0.8350	0.8350	50,000
21 Jun 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
20 Jun 2022	0.8350	0.8080	0.8080	0.8350	0.8350	10,000
17 Jun 2022	0.8350	0.7600	0.7600	0.8350	0.8350	1,000,000
16 Jun 2022	0.8650	0.8300	0.8300	0.8350	0.8350	73,703
15 Jun 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
14 Jun 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
13 Jun 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
10 Jun 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
09 Jun 2022	0.8350	0.8700	0.8000	0.8650	0.8650	106,136
08 Jun 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
07 Jun 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
06 Jun 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
01 Jun 2022	0.9150	0.8800	0.8500	0.8350	0.8350	271,700
31 May 2022	0.9150	0.9150	0.9150	0.9150	0.9150	-
30 May 2022	0.9150	0.9050	0.9050	0.9150	0.9150	220,000
27 May 2022	0.9150	0.9150	0.9150	0.9150	0.9150	-
26 May 2022	0.9150	0.9400	0.8950	0.9150	0.9150	1,159,182
25 May 2022	0.9400	0.9700	0.9260	0.9400	0.9400	611,359
24 May 2022	0.9700	0.9800	0.9620	0.9700	0.9700	803,810
23 May 2022	0.9700	0.9640	0.9490	0.9700	0.9700	400,000
20 May 2022	0.9700	0.9700	0.9620	0.9700	0.9700	431,250
19 May 2022	0.9700	0.9700	0.9620	0.9700	0.9700	122,953
18 May 2022	0.9700	0.9650	0.9650	0.9700	0.9700	40,000
17 May 2022	0.9600	0.9700	0.9700	0.9700	0.9700	100,000
16 May 2022	0.9600	0.9600	0.9520	0.9600	0.9600	553,982
13 May 2022	0.9600	0.9700	0.9200	0.9600	0.9600	4,231,151
12 May 2022	0.9750	0.9800	0.9250	0.9600	0.9600	5,832,217
11 May 2022	0.9650	0.9580	0.9580	0.9750	0.9750	46,861
10 May 2022	0.9550	1.0000	0.9420	1.0000	1.0000	804,622
09 May 2022	0.9650	0.9800	0.9420	0.9550	0.9550	2,810,976
06 May 2022	0.9300	0.9400	0.9200	0.9650	0.9650	1,294,053
05 May 2022	0.9000	0.9800	0.8510	0.9300	0.9300	6,205,852
04 May 2022	0.6750	1.0000	0.6800	0.8750	0.8750	13,382,205
03 May 2022	0.6250	0.6770	0.6300	0.6750	0.6750	7,002,254
29 Apr 2022	0.6100	0.6300	0.6120	0.6250	0.6250	2,650,177
28 Apr 2022	0.6100	0.6020	0.6000	0.6100	0.6100	234,954
27 Apr 2022	0.5900	0.6100	0.5800	0.6100	0.6100	1,702,920
26 Apr 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
25 Apr 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
22 Apr 2022	0.5850	0.5800	0.5800	0.5900	0.5900	149,272
21 Apr 2022	0.5850	0.5800	0.5800	0.5850	0.5850	86,206
20 Apr 2022	0.5850	0.5900	0.5900	0.5850	0.5850	15,000
19 Apr 2022	0.5850	0.5850	0.5850	0.5850	0.5850	-
14 Apr 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
13 Apr 2022	0.5700	0.5800	0.5800	0.5800	0.5800	60,000
12 Apr 2022	0.5700	0.6000	0.5600	0.6000	0.6000	260,280
11 Apr 2022	0.5700	0.5850	0.5850	0.5850	0.5850	400,000
08 Apr 2022	0.5700	0.5620	0.5600	0.5700	0.5700	131,921
07 Apr 2022	0.5700	0.5640	0.5640	0.5700	0.5700	354,609
06 Apr 2022	0.5700	0.5500	0.5500	0.5700	0.5700	128,069
05 Apr 2022	0.5700	0.5600	0.5600	0.5700	0.5700	89,250
04 Apr 2022	0.5700	0.5700	0.5000	0.5700	0.5700	1,396,965
01 Apr 2022	0.5600	0.5600	0.5500	0.5700	0.5700	2,332,406
31 Mar 2022	0.5600	0.5500	0.5500	0.5600	0.5600	88,417
30 Mar 2022	0.5600	0.5500	0.5500	0.5600	0.5600	250,301
29 Mar 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
28 Mar 2022	0.5600	0.5500	0.5500	0.5600	0.5600	50,000
25 Mar 2022	0.5600	0.5500	0.5500	0.5600	0.5600	531,865
24 Mar 2022	0.5700	0.5500	0.5100	0.5600	0.5600	1,585,456
23 Mar 2022	0.5700	0.5600	0.5600	0.5700	0.5700	5,000
22 Mar 2022	0.5700	0.5300	0.5300	0.5700	0.5700	255,000
21 Mar 2022	0.5700	0.5620	0.5620	0.5700	0.5700	10,676
18 Mar 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
17 Mar 2022	0.5700	0.5600	0.5600	0.5700	0.5700	87,570
16 Mar 2022	0.5700	0.5600	0.5600	0.5700	0.5700	23,665
15 Mar 2022	0.5700	0.5620	0.5600	0.5700	0.5700	204,525
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.61+12.24(+0.16%)

FTSE 25019,932.14-186.30(-0.93%)

AIM913.84-6.07(-0.66%)

GBP/EUR1.1821-0.0024(-0.20%)

GBP/USD1.2087+0.0006(+0.05%)

BTC-GBP19,114.21-963.25(-4.80%)

Coinbase share price spikes after BlackRock deal

IMC Exploration Group Public Limited Company (IMC.L)

FTSE 100
7,494.61
+12.24(+0.16%)

FTSE 250
19,932.14
-186.30(-0.93%)

AIM
913.84
-6.07(-0.66%)

GBP/EUR
1.1821
-0.0024(-0.20%)

GBP/USD
1.2087
+0.0006(+0.05%)

BTC-GBP
19,114.21
-963.25(-4.80%)