IMC Exploration Group Public Limited Company (IMC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:29PM BST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| May 15, 2024 | 1.4500 | 1.3000 | 1.3000 | 1.4500 | 1.4500 | 774,983 |
| May 14, 2024 | 1.4500 | 1.3000 | 1.3000 | 1.4500 | 1.4500 | 208,866 |
| May 13, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| May 10, 2024 | 1.4500 | 1.3000 | 1.3000 | 1.4500 | 1.4500 | 74,074 |
| May 09, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| May 08, 2024 | 1.4500 | 1.6000 | 1.2990 | 1.4500 | 1.4500 | 1,038,464 |
| May 07, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| May 03, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| May 02, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| May 01, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Apr 30, 2024 | 1.4500 | 1.3000 | 1.3000 | 1.4500 | 1.4500 | 27,950 |
| Apr 29, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Apr 26, 2024 | 1.5000 | 1.3150 | 1.3000 | 1.4500 | 1.4500 | 200,000 |
| Apr 25, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 24, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 23, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 22, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 19, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 18, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 16, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 15, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,000,000 |
| Apr 12, 2024 | 1.5500 | 1.4900 | 1.3000 | 1.5500 | 1.5500 | 168,624 |
| Apr 11, 2024 | 1.5500 | 1.3000 | 1.3000 | 1.5500 | 1.5500 | 160,000 |
| Apr 10, 2024 | 1.6000 | 1.5000 | 1.5000 | 1.5500 | 1.5500 | 167,579 |
| Apr 09, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 08, 2024 | 1.6500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 127,000 |
| Apr 05, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 04, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 03, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 60,000 |
| Apr 02, 2024 | 1.6500 | 1.6000 | 1.5090 | 1.6500 | 1.6500 | 859,801 |
| Mar 28, 2024 | 1.8500 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 475,000 |
| Mar 27, 2024 | 1.8500 | 1.9360 | 1.9360 | 1.8500 | 1.8500 | 50,000 |
| Mar 26, 2024 | 1.8500 | 2.0000 | 1.7000 | 2.0000 | 2.0000 | 557,272 |
| Mar 25, 2024 | 1.9000 | 2.0890 | 1.7000 | 1.8500 | 1.8500 | 205,500 |
| Mar 22, 2024 | 1.8500 | 2.1000 | 1.8500 | 1.9000 | 1.9000 | 1,296,950 |
| Mar 21, 2024 | 1.8000 | 2.0000 | 1.6600 | 1.8500 | 1.8500 | 1,778,935 |
| Mar 20, 2024 | 1.3500 | 2.1750 | 1.3600 | 1.8500 | 1.8500 | 1,680,630 |
| Mar 19, 2024 | 1.1500 | 1.3970 | 1.2000 | 1.3000 | 1.3000 | 669,136 |
| Mar 18, 2024 | 1.1500 | 1.2000 | 1.1110 | 1.1500 | 1.1500 | 148,361 |
| Mar 15, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Mar 14, 2024 | 1.1500 | 1.1110 | 1.1000 | 1.1500 | 1.1500 | 1,400,000 |
| Mar 13, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 210,770 |
| Mar 12, 2024 | 1.1500 | 1.1750 | 1.1750 | 1.1500 | 1.1500 | 34,000 |
| Mar 11, 2024 | 1.1500 | 1.2000 | 1.1750 | 1.1500 | 1.1500 | 405,571 |
| Mar 08, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Mar 07, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 50,000 |
| Mar 06, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 199,468 |
| Mar 05, 2024 | 1.2500 | 1.1750 | 1.1000 | 1.2000 | 1.2000 | 401,049 |
| Mar 04, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 220,332 |
| Mar 01, 2024 | 1.3500 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 615,000 |
| Feb 29, 2024 | 1.6000 | 1.7000 | 1.3250 | 1.3500 | 1.3500 | 3,630,060 |
| Feb 28, 2024 | 1.6500 | 1.7000 | 1.5100 | 1.6000 | 1.6000 | 753,069 |
| Feb 27, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| Feb 26, 2024 | 1.7000 | 1.6500 | 1.5500 | 1.6750 | 1.6750 | 175,000 |
| Feb 23, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 22, 2024 | 1.7000 | 1.6600 | 1.6600 | 1.7000 | 1.7000 | 20,000 |
| Feb 21, 2024 | 1.7250 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 150,000 |
| Feb 20, 2024 | 1.7250 | 1.7300 | 1.7300 | 1.7250 | 1.7250 | 20,000 |
| Feb 19, 2024 | 1.7750 | 1.7800 | 1.6900 | 1.7250 | 1.7250 | 541,220 |
| Feb 16, 2024 | 1.7750 | 1.8400 | 1.8400 | 1.7750 | 1.7750 | 179,076 |
| Feb 15, 2024 | 1.7250 | 1.7100 | 1.7100 | 1.7750 | 1.7750 | 75,000 |
| Feb 14, 2024 | 1.7250 | 1.8430 | 1.7000 | 1.7250 | 1.7250 | 1,520,540 |
| Feb 13, 2024 | 1.7250 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 736,091 |
| Feb 12, 2024 | 1.7250 | 1.8900 | 1.7010 | 1.7400 | 1.7400 | 230,291 |
| Feb 09, 2024 | 1.7250 | 1.7300 | 1.7300 | 1.7250 | 1.7250 | 23,000 |
| Feb 08, 2024 | 1.7500 | 1.7500 | 1.7150 | 1.7250 | 1.7250 | 272,257 |
| Feb 07, 2024 | 2.0000 | 1.9600 | 1.8000 | 1.7500 | 1.7500 | 445,000 |
| Feb 06, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Feb 05, 2024 | 2.0000 | 2.0900 | 1.9200 | 2.0000 | 2.0000 | 29,893 |
| Feb 02, 2024 | 2.0000 | 2.1000 | 1.9040 | 2.0000 | 2.0000 | 1,017,847 |
| Feb 01, 2024 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 987,572 |
| Jan 31, 2024 | 1.8000 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 124,000 |
| Jan 30, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 75,000 |
| Jan 29, 2024 | 1.9500 | 1.9800 | 1.6330 | 1.9800 | 1.9800 | 324,194 |
| Jan 26, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jan 25, 2024 | 1.9500 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 2,000 |
| Jan 24, 2024 | 1.9000 | 2.0000 | 1.8100 | 1.9500 | 1.9500 | 1,356,238 |
| Jan 23, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jan 22, 2024 | 2.1000 | 2.0000 | 1.8400 | 1.9000 | 1.9000 | 233,361 |
| Jan 19, 2024 | 2.1000 | 2.0500 | 2.0000 | 2.1500 | 2.1500 | 83,500 |
| Jan 18, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jan 17, 2024 | 2.1000 | 2.0160 | 2.0160 | 2.1000 | 2.1000 | 100,000 |
| Jan 16, 2024 | 2.1000 | 2.1500 | 2.1450 | 2.1000 | 2.1000 | 298,739 |
| Jan 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jan 12, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 42,244 |
| Jan 11, 2024 | 2.2500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 492,341 |
| Jan 10, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jan 09, 2024 | 2.2500 | 2.2150 | 2.2150 | 2.2500 | 2.2500 | 60,000 |
| Jan 08, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jan 05, 2024 | 2.2500 | 2.2750 | 2.2750 | 2.2500 | 2.2500 | 50,000 |
| Jan 04, 2024 | 2.2500 | 2.2150 | 2.2150 | 2.2500 | 2.2500 | 49,573 |
| Jan 03, 2024 | 2.3500 | 2.3950 | 2.2150 | 2.2500 | 2.2500 | 500,000 |
| Jan 02, 2024 | 2.4000 | 2.5940 | 2.3000 | 2.3500 | 2.3500 | 2,490,000 |
| Dec 29, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Dec 28, 2023 | 2.3500 | 2.5000 | 2.1800 | 2.4000 | 2.4000 | 425,750 |
| Dec 27, 2023 | 2.1500 | 2.2000 | 2.1800 | 2.3000 | 2.3000 | 406,759 |
| Dec 22, 2023 | 2.1500 | 2.1480 | 2.1480 | 2.1500 | 2.1500 | 200,000 |
| Dec 21, 2023 | 2.1500 | 2.2450 | 2.1650 | 2.1500 | 2.1500 | 20,948 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.