UK Markets open in 26 mins

IMC Exploration Group Public Limited Company (IMC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.55000.0000 (0.00%)
At close: 02:38PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 20230.55000.55000.55000.55000.5500-
07 Feb 20230.55000.54800.54800.55000.550089,616
06 Feb 20230.55000.55000.55000.55000.5500-
03 Feb 20230.55000.55000.55000.55000.5500-
02 Feb 20230.56500.55100.55000.55000.5500110,663
01 Feb 20230.56500.56500.56500.56500.5650-
31 Jan 20230.56500.56500.56500.56500.5650-
30 Jan 20230.56500.55100.55100.56500.565021,710
27 Jan 20230.56500.56500.56500.56500.5650-
26 Jan 20230.55500.58000.58000.56500.5650800,000
25 Jan 20230.55500.55500.55500.55500.5550-
24 Jan 20230.55500.55500.55500.55500.5550-
23 Jan 20230.57500.57500.57500.57500.5750-
20 Jan 20230.58500.57000.57000.57500.575050,000
19 Jan 20230.59500.59500.59500.59500.5950-
18 Jan 20230.59500.59500.59500.59500.5950-
17 Jan 20230.59500.59500.59500.59500.5950-
16 Jan 20230.59500.59500.59500.59500.5950-
13 Jan 20230.59500.59500.59500.59500.5950-
12 Jan 20230.59500.57000.57000.59500.595045,957
11 Jan 20230.59500.59500.59500.59500.5950-
10 Jan 20230.59500.59500.59500.59500.5950-
09 Jan 20230.59500.57000.57000.59500.595045,957
06 Jan 20230.61000.60000.60000.59500.595043,659
05 Jan 20230.61000.61000.61000.61000.6100-
04 Jan 20230.61000.61000.61000.61000.6100-
03 Jan 20230.61000.61000.61000.61000.6100-
30 Dec 20220.61000.61000.61000.61000.6100-
29 Dec 20220.61000.60000.60000.61000.610047,017
28 Dec 20220.62500.59800.59800.61000.610047,017
23 Dec 20220.62500.62500.62500.62500.6250-
22 Dec 20220.62500.62500.62500.62500.6250-
21 Dec 20220.62500.62500.62500.62500.6250-
20 Dec 20220.62500.62500.62500.62500.6250-
19 Dec 20220.62500.62500.62500.62500.6250-
16 Dec 20220.00630.00630.00630.00630.0063-
15 Dec 20220.62500.62500.62500.62500.6250-
14 Dec 20220.62500.60000.60000.62500.625052,386
13 Dec 20220.62500.62500.62500.62500.6250-
12 Dec 20220.62500.62500.62500.62500.6250-
09 Dec 20220.62500.62500.62500.62500.6250-
08 Dec 20220.62500.62500.62500.62500.6250-
07 Dec 20220.62500.62500.62500.62500.6250-
06 Dec 20220.60000.60000.60000.62500.625067,737
05 Dec 20220.62500.62500.62500.62500.6250-
02 Dec 20220.62500.62500.62500.62500.6250-
01 Dec 20220.62500.50000.50000.62500.6250123,670
30 Nov 20220.62500.62500.62500.62500.6250-
29 Nov 20220.62500.60000.60000.62500.625021,762
28 Nov 20220.62500.60000.60000.62500.625091,881
25 Nov 20220.62500.62500.62500.62500.6250-
24 Nov 20220.62500.62500.62500.62500.6250-
23 Nov 20220.62500.62500.62500.62500.6250-
22 Nov 20220.62500.62500.62500.62500.6250-
21 Nov 20220.62500.62500.62500.62500.6250-
18 Nov 20220.62500.62500.62500.62500.6250-
17 Nov 20220.62500.60000.60000.62500.62508,506
16 Nov 20220.62500.62500.62500.62500.6250-
15 Nov 20220.62500.62500.62500.62500.6250-
14 Nov 20220.62500.62500.62500.62500.6250-
11 Nov 20220.62500.62500.62500.62500.6250-
10 Nov 20220.62500.62500.62500.62500.6250-
09 Nov 20220.62500.62500.62500.62500.6250-
08 Nov 20220.62500.62500.62500.62500.6250-
07 Nov 20220.00630.00630.00630.00630.0063-
04 Nov 20220.00630.00630.00630.00630.0063-
03 Nov 20220.00630.00630.00630.00630.0063-
02 Nov 20220.00630.00630.00630.00630.0063-
01 Nov 20220.00630.00630.00630.00630.0063-
31 Oct 20220.00630.00630.00630.00630.0063-
28 Oct 20220.62500.60000.60000.62500.6250330,364
27 Oct 20220.62500.62500.62500.62500.6250-
26 Oct 20220.62500.62500.62500.62500.6250-
25 Oct 20220.62500.60000.60000.62500.625025,000
24 Oct 20220.62500.62500.62500.62500.6250-
21 Oct 20220.62500.62500.62500.62500.6250-
20 Oct 20220.61000.60000.55000.62500.62501,237,128
19 Oct 20220.62500.60000.60000.61000.610050,000
18 Oct 20220.62500.62500.62500.62500.6250-
17 Oct 20220.62500.62500.62500.62500.6250-
14 Oct 20220.62500.62500.62500.62500.6250-
13 Oct 20220.62500.62500.62500.62500.6250-
12 Oct 20220.62500.62500.62500.62500.6250-
11 Oct 20220.62500.62500.62500.62500.6250-
10 Oct 20220.62500.62500.62500.62500.6250-
07 Oct 20220.00630.00630.00630.00630.0063-
06 Oct 20220.00630.00630.00630.00630.0063-
05 Oct 20220.00630.00630.00630.00630.0063-
04 Oct 20220.00630.00630.00630.00630.0063-
03 Oct 20220.00630.00630.00630.00630.0063-
30 Sept 20220.00630.00630.00630.00630.0063-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...