UK markets close in 26 minutes

IMC Exploration Group Public Limited Company (IMC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.77500.0000 (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
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.60000.60000.60000.77500.7750313,295
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
11 May 20220.96500.95800.95800.97500.975046,861
10 May 20220.95501.00000.94201.00001.0000804,622
09 May 20220.96500.98000.94200.95500.95502,810,976
06 May 20220.93000.94000.92000.96500.96501,294,053
05 May 20220.90000.98000.85100.93000.93006,205,852
04 May 20220.67501.00000.68000.87500.875013,382,205
03 May 20220.62500.67700.63000.67500.67507,002,254
29 Apr 20220.61000.63000.61200.62500.62502,650,177
28 Apr 20220.61000.60200.60000.61000.6100234,954
27 Apr 20220.59000.61000.58000.61000.61001,702,920
26 Apr 20220.59000.59000.59000.59000.5900-
25 Apr 20220.59000.59000.59000.59000.5900-
22 Apr 20220.58500.58000.58000.59000.5900149,272
21 Apr 20220.58500.58000.58000.58500.585086,206
20 Apr 20220.58500.59000.59000.58500.585015,000
19 Apr 20220.58500.58500.58500.58500.5850-
14 Apr 20220.58000.58000.58000.58000.5800-
13 Apr 20220.57000.58000.58000.58000.580060,000
12 Apr 20220.57000.60000.56000.60000.6000260,280
11 Apr 20220.57000.58500.58500.58500.5850400,000
08 Apr 20220.57000.56200.56000.57000.5700131,921
07 Apr 20220.57000.56400.56400.57000.5700354,609
06 Apr 20220.57000.55000.55000.57000.5700128,069
05 Apr 20220.57000.56000.56000.57000.570089,250
04 Apr 20220.57000.57000.50000.57000.57001,396,965
01 Apr 20220.56000.56000.55000.57000.57002,332,406
31 Mar 20220.56000.55000.55000.56000.560088,417
30 Mar 20220.56000.55000.55000.56000.5600250,301
29 Mar 20220.56000.56000.56000.56000.5600-
28 Mar 20220.56000.55000.55000.56000.560050,000
25 Mar 20220.56000.55000.55000.56000.5600531,865
24 Mar 20220.57000.55000.51000.56000.56001,585,456
23 Mar 20220.57000.56000.56000.57000.57005,000
22 Mar 20220.57000.53000.53000.57000.5700255,000
21 Mar 20220.57000.56200.56200.57000.570010,676
18 Mar 20220.57000.57000.57000.57000.5700-
17 Mar 20220.57000.56000.56000.57000.570087,570
16 Mar 20220.57000.56000.56000.57000.570023,665
15 Mar 20220.57000.56200.56000.57000.5700204,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...