UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.65500.65500.65500.65500.6550-
20 Jan 20220.65500.65500.65500.65500.6550-
19 Jan 20220.65500.65500.65500.65500.6550-
18 Jan 20220.64500.66100.65000.65500.65502,006,136
17 Jan 20220.62000.65000.61100.64500.64502,714,966
14 Jan 20220.76000.75000.60000.62000.62006,326,850
13 Jan 20220.76000.75000.74900.76000.7600188,149
12 Jan 20220.76000.75000.75000.76000.760031,052
11 Jan 20220.76000.75000.75000.76000.7600157,599
10 Jan 20220.76000.75000.74900.76000.7600444,277
07 Jan 20220.76000.75000.74900.76000.7600235,000
06 Jan 20220.76000.75000.75000.76000.7600112,922
05 Jan 20220.76000.75000.75000.76000.760065,532
04 Jan 20220.76000.75000.68000.76000.7600142,384
31 Dec 20210.76000.76000.76000.76000.7600-
30 Dec 20210.76000.75000.70000.76000.7600183,910
29 Dec 20210.76000.75000.75000.76000.7600128,333
24 Dec 20210.76000.76000.76000.76000.7600-
23 Dec 20210.76000.76000.76000.76000.7600-
22 Dec 20210.76000.70000.70000.76000.7600100,000
21 Dec 20210.76000.76000.76000.76000.7600-
20 Dec 20210.76000.76000.76000.76000.7600-
17 Dec 20210.76000.75000.75000.76000.7600133,729
16 Dec 20210.76000.76000.76000.76000.760015,077
15 Dec 20210.76000.72000.72000.76000.760081,792
14 Dec 20210.76000.76000.76000.76000.7600-
13 Dec 20210.76000.75000.75000.76000.7600100,000
10 Dec 20210.76000.76000.76000.76000.7600-
09 Dec 20210.76000.75000.73000.76000.7600175,915
08 Dec 20210.74500.76000.74900.76000.7600360,000
07 Dec 20210.76000.75000.75000.76000.7600191,310
06 Dec 20210.76000.75000.74000.76000.760099,314
03 Dec 20210.76000.76000.76000.76000.7600-
02 Dec 20210.76000.75000.75000.76000.760066,666
01 Dec 20210.76000.74400.74400.76000.760090,371
30 Nov 20210.75000.75000.70000.76000.7600366,666
29 Nov 20210.76000.75000.71400.76000.7600179,229
26 Nov 20210.76000.76000.76000.76000.7600-
25 Nov 20210.76000.75000.70000.76000.7600968,793
24 Nov 20210.76000.75000.75000.76000.7600150,000
23 Nov 20210.76000.76000.76000.76000.7600-
22 Nov 20210.76000.76000.76000.76000.7600-
19 Nov 20210.76000.76000.76000.76000.7600-
18 Nov 20210.76000.75000.75000.76000.7600100,293
17 Nov 20210.76000.75100.75000.76000.7600266,666
16 Nov 20210.76000.75200.75200.76000.7600400,000
15 Nov 20210.76000.76000.76000.76000.7600-
12 Nov 20210.76000.75000.71100.76000.7600252,880
11 Nov 20210.77000.77000.75000.76000.7600285,214
10 Nov 20210.77500.77000.77000.77500.775023,163
09 Nov 20210.77500.77500.77500.77500.7750-
08 Nov 20210.77500.77000.75000.77500.7750221,013
05 Nov 20210.78500.77000.77000.77500.775037,120
04 Nov 20210.78500.78500.78500.78500.7850-
03 Nov 20210.78500.76900.76900.78500.785014,000
02 Nov 20210.78500.77000.77000.78500.785045,000
01 Nov 20210.83500.85000.70000.78500.78501,265,679
29 Oct 20210.87500.85000.78000.84000.8400270,000
28 Oct 20210.87500.85000.85000.87500.875091,889
27 Oct 20210.87500.85000.85000.87500.8750117,000
26 Oct 20210.87500.89000.87000.87500.8750829,170
25 Oct 20210.85500.85500.85500.85500.8550-
22 Oct 20210.85500.85000.82000.85500.8550885,339
21 Oct 20210.85500.85000.80000.85500.8550255,285
20 Oct 20210.85500.85500.85500.85500.8550-
19 Oct 20210.85500.85500.85500.85500.8550-
18 Oct 20210.85500.85000.80000.85500.8550233,032
15 Oct 20210.84000.85000.80000.85500.8550360,507
14 Oct 20210.85500.85000.80000.85500.8550250,224
13 Oct 20210.85500.85000.85000.85500.855040,000
12 Oct 20210.85500.85500.80500.85500.8550600,176
11 Oct 20210.88500.87500.82500.85500.8550763,548
08 Oct 20210.89500.88000.86000.88500.8850223,458
07 Oct 20210.92501.01000.84800.89500.89504,954,639
06 Oct 20210.86000.86000.86000.86000.8600-
05 Oct 20210.86000.85000.85000.86000.8600332,260
04 Oct 20210.86000.86000.85000.86000.8600509,001
01 Oct 20210.88000.87000.85300.86000.8600158,000
30 Sept 20210.90000.88000.85300.88000.88001,239,105
29 Sept 20210.90000.90000.88000.90000.9000308,929
28 Sept 20210.89500.90100.87000.90000.9000285,329
27 Sept 20210.88500.87000.85000.89500.8950250,914
24 Sept 20210.92500.90000.85000.88500.88503,924,828
23 Sept 20210.92500.90000.85500.92500.9250813,773
22 Sept 20210.92500.90000.90000.92500.9250220,000
21 Sept 20210.92500.91800.90900.92500.9250726,037
20 Sept 20210.90500.92500.90900.92500.92501,723,307
17 Sept 20210.95000.94500.87500.90500.90501,141,756
16 Sept 20211.00001.00000.91300.95000.95003,157,330
15 Sept 20210.95001.05000.90001.00001.00003,741,910
14 Sept 20210.92500.92000.92000.95000.9500507,856
13 Sept 20210.92500.92500.92500.92500.9250-
10 Sept 20210.92500.92000.90000.92500.9250661,633
09 Sept 20210.92500.91900.90000.92500.9250480,422
08 Sept 20210.92500.92100.90000.92500.9250639,298
07 Sept 20210.92500.90000.90000.92500.9250109,999
06 Sept 20210.92500.92800.90000.92500.9250879,684
03 Sept 20210.92500.92000.90000.92500.9250842,385
02 Sept 20210.96500.93000.90000.92500.9250694,322
01 Sept 20210.96500.93300.93000.96500.96501,000,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...