IMC Exploration Group Public Limited Company (IMC.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

0.6550

+0.0100

(+1.55%)

At close: 04:18PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	0.6550	0.6550	0.6550	0.6550	0.6550	-
20 Jan 2022	0.6550	0.6550	0.6550	0.6550	0.6550	-
19 Jan 2022	0.6550	0.6550	0.6550	0.6550	0.6550	-
18 Jan 2022	0.6450	0.6610	0.6500	0.6550	0.6550	2,006,136
17 Jan 2022	0.6200	0.6500	0.6110	0.6450	0.6450	2,714,966
14 Jan 2022	0.7600	0.7500	0.6000	0.6200	0.6200	6,326,850
13 Jan 2022	0.7600	0.7500	0.7490	0.7600	0.7600	188,149
12 Jan 2022	0.7600	0.7500	0.7500	0.7600	0.7600	31,052
11 Jan 2022	0.7600	0.7500	0.7500	0.7600	0.7600	157,599
10 Jan 2022	0.7600	0.7500	0.7490	0.7600	0.7600	444,277
07 Jan 2022	0.7600	0.7500	0.7490	0.7600	0.7600	235,000
06 Jan 2022	0.7600	0.7500	0.7500	0.7600	0.7600	112,922
05 Jan 2022	0.7600	0.7500	0.7500	0.7600	0.7600	65,532
04 Jan 2022	0.7600	0.7500	0.6800	0.7600	0.7600	142,384
31 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
30 Dec 2021	0.7600	0.7500	0.7000	0.7600	0.7600	183,910
29 Dec 2021	0.7600	0.7500	0.7500	0.7600	0.7600	128,333
24 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
23 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
22 Dec 2021	0.7600	0.7000	0.7000	0.7600	0.7600	100,000
21 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
20 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
17 Dec 2021	0.7600	0.7500	0.7500	0.7600	0.7600	133,729
16 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	15,077
15 Dec 2021	0.7600	0.7200	0.7200	0.7600	0.7600	81,792
14 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
13 Dec 2021	0.7600	0.7500	0.7500	0.7600	0.7600	100,000
10 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
09 Dec 2021	0.7600	0.7500	0.7300	0.7600	0.7600	175,915
08 Dec 2021	0.7450	0.7600	0.7490	0.7600	0.7600	360,000
07 Dec 2021	0.7600	0.7500	0.7500	0.7600	0.7600	191,310
06 Dec 2021	0.7600	0.7500	0.7400	0.7600	0.7600	99,314
03 Dec 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
02 Dec 2021	0.7600	0.7500	0.7500	0.7600	0.7600	66,666
01 Dec 2021	0.7600	0.7440	0.7440	0.7600	0.7600	90,371
30 Nov 2021	0.7500	0.7500	0.7000	0.7600	0.7600	366,666
29 Nov 2021	0.7600	0.7500	0.7140	0.7600	0.7600	179,229
26 Nov 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
25 Nov 2021	0.7600	0.7500	0.7000	0.7600	0.7600	968,793
24 Nov 2021	0.7600	0.7500	0.7500	0.7600	0.7600	150,000
23 Nov 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
22 Nov 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
19 Nov 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
18 Nov 2021	0.7600	0.7500	0.7500	0.7600	0.7600	100,293
17 Nov 2021	0.7600	0.7510	0.7500	0.7600	0.7600	266,666
16 Nov 2021	0.7600	0.7520	0.7520	0.7600	0.7600	400,000
15 Nov 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
12 Nov 2021	0.7600	0.7500	0.7110	0.7600	0.7600	252,880
11 Nov 2021	0.7700	0.7700	0.7500	0.7600	0.7600	285,214
10 Nov 2021	0.7750	0.7700	0.7700	0.7750	0.7750	23,163
09 Nov 2021	0.7750	0.7750	0.7750	0.7750	0.7750	-
08 Nov 2021	0.7750	0.7700	0.7500	0.7750	0.7750	221,013
05 Nov 2021	0.7850	0.7700	0.7700	0.7750	0.7750	37,120
04 Nov 2021	0.7850	0.7850	0.7850	0.7850	0.7850	-
03 Nov 2021	0.7850	0.7690	0.7690	0.7850	0.7850	14,000
02 Nov 2021	0.7850	0.7700	0.7700	0.7850	0.7850	45,000
01 Nov 2021	0.8350	0.8500	0.7000	0.7850	0.7850	1,265,679
29 Oct 2021	0.8750	0.8500	0.7800	0.8400	0.8400	270,000
28 Oct 2021	0.8750	0.8500	0.8500	0.8750	0.8750	91,889
27 Oct 2021	0.8750	0.8500	0.8500	0.8750	0.8750	117,000
26 Oct 2021	0.8750	0.8900	0.8700	0.8750	0.8750	829,170
25 Oct 2021	0.8550	0.8550	0.8550	0.8550	0.8550	-
22 Oct 2021	0.8550	0.8500	0.8200	0.8550	0.8550	885,339
21 Oct 2021	0.8550	0.8500	0.8000	0.8550	0.8550	255,285
20 Oct 2021	0.8550	0.8550	0.8550	0.8550	0.8550	-
19 Oct 2021	0.8550	0.8550	0.8550	0.8550	0.8550	-
18 Oct 2021	0.8550	0.8500	0.8000	0.8550	0.8550	233,032
15 Oct 2021	0.8400	0.8500	0.8000	0.8550	0.8550	360,507
14 Oct 2021	0.8550	0.8500	0.8000	0.8550	0.8550	250,224
13 Oct 2021	0.8550	0.8500	0.8500	0.8550	0.8550	40,000
12 Oct 2021	0.8550	0.8550	0.8050	0.8550	0.8550	600,176
11 Oct 2021	0.8850	0.8750	0.8250	0.8550	0.8550	763,548
08 Oct 2021	0.8950	0.8800	0.8600	0.8850	0.8850	223,458
07 Oct 2021	0.9250	1.0100	0.8480	0.8950	0.8950	4,954,639
06 Oct 2021	0.8600	0.8600	0.8600	0.8600	0.8600	-
05 Oct 2021	0.8600	0.8500	0.8500	0.8600	0.8600	332,260
04 Oct 2021	0.8600	0.8600	0.8500	0.8600	0.8600	509,001
01 Oct 2021	0.8800	0.8700	0.8530	0.8600	0.8600	158,000
30 Sept 2021	0.9000	0.8800	0.8530	0.8800	0.8800	1,239,105
29 Sept 2021	0.9000	0.9000	0.8800	0.9000	0.9000	308,929
28 Sept 2021	0.8950	0.9010	0.8700	0.9000	0.9000	285,329
27 Sept 2021	0.8850	0.8700	0.8500	0.8950	0.8950	250,914
24 Sept 2021	0.9250	0.9000	0.8500	0.8850	0.8850	3,924,828
23 Sept 2021	0.9250	0.9000	0.8550	0.9250	0.9250	813,773
22 Sept 2021	0.9250	0.9000	0.9000	0.9250	0.9250	220,000
21 Sept 2021	0.9250	0.9180	0.9090	0.9250	0.9250	726,037
20 Sept 2021	0.9050	0.9250	0.9090	0.9250	0.9250	1,723,307
17 Sept 2021	0.9500	0.9450	0.8750	0.9050	0.9050	1,141,756
16 Sept 2021	1.0000	1.0000	0.9130	0.9500	0.9500	3,157,330
15 Sept 2021	0.9500	1.0500	0.9000	1.0000	1.0000	3,741,910
14 Sept 2021	0.9250	0.9200	0.9200	0.9500	0.9500	507,856
13 Sept 2021	0.9250	0.9250	0.9250	0.9250	0.9250	-
10 Sept 2021	0.9250	0.9200	0.9000	0.9250	0.9250	661,633
09 Sept 2021	0.9250	0.9190	0.9000	0.9250	0.9250	480,422
08 Sept 2021	0.9250	0.9210	0.9000	0.9250	0.9250	639,298
07 Sept 2021	0.9250	0.9000	0.9000	0.9250	0.9250	109,999
06 Sept 2021	0.9250	0.9280	0.9000	0.9250	0.9250	879,684
03 Sept 2021	0.9250	0.9200	0.9000	0.9250	0.9250	842,385
02 Sept 2021	0.9650	0.9300	0.9000	0.9250	0.9250	694,322
01 Sept 2021	0.9650	0.9330	0.9300	0.9650	0.9650	1,000,603
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.76(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.3321%)

BTC-GBP26,249.83-237.26(-0.90%)

IMC Exploration Group Public Limited Company (IMC.L)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.76(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.3321%)

BTC-GBP
26,249.83
-237.26(-0.90%)