IMC.L - IMC Exploration Group Public Limited Company

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20191.90001.90001.90001.90001.9000-
Oct 10, 20191.90001.90001.90001.90001.9000-
Oct 09, 20191.95001.70001.70001.90001.9000100,000
Oct 08, 20191.95001.95001.95001.95001.9500-
Oct 07, 20191.95001.95001.95001.95001.9500-
Oct 04, 20191.95001.95001.95001.95001.9500-
Oct 03, 20191.95001.95001.95001.95001.9500-
Oct 02, 20191.95001.94001.94001.95001.950060,000
Oct 01, 20191.95001.95001.77001.95001.9500300,000
Sep 30, 20191.95002.40001.83001.95001.9500560,509
Sep 27, 20191.95001.95001.95001.95001.9500-
Sep 26, 20191.95002.00001.72501.95001.950065,000
Sep 25, 20191.95002.00002.00001.95001.95009,282
Sep 24, 20191.95001.95001.95001.95001.9500-
Sep 23, 20191.95001.95001.95001.95001.9500-
Sep 20, 20191.95001.95001.95001.95001.9500-
Sep 19, 20191.95001.95001.95001.95001.9500-
Sep 18, 20191.95001.95001.95001.95001.9500-
Sep 17, 20191.95001.97501.80001.95001.9500374,081
Sep 16, 20191.95001.95001.95001.95001.9500-
Sep 13, 20191.95002.00002.00001.95001.950045,421
Sep 12, 20191.95001.95001.95001.95001.9500-
Sep 11, 20191.95002.14501.72001.95001.95001,561,910
Sep 10, 20191.95001.95001.95001.95001.9500-
Sep 09, 20191.95001.70001.70001.95001.95007,484
Sep 06, 20191.95001.77001.77001.95001.95007,894
Sep 05, 20191.95002.00001.77001.95001.95001,100,000
Sep 04, 20191.55001.85001.50001.85001.8500902,901
Sep 03, 20191.55001.60001.50001.55001.5500300,000
Sep 02, 20191.60001.63301.47001.55001.5500594,451
Aug 30, 20191.60001.57001.57001.60001.600010,742
Aug 29, 20191.60001.60001.60001.60001.6000-
Aug 28, 20191.60001.60001.60001.60001.6000-
Aug 27, 20191.60001.60001.60001.60001.6000-
Aug 23, 20191.55001.78001.55001.60001.600095,744
Aug 22, 20191.55001.70001.50001.55001.5500597,780
Aug 21, 20191.40001.61801.50001.50001.5000173,522
Aug 20, 20191.35001.40001.33901.40001.40001,275,000
Aug 19, 20191.25001.45001.25001.35001.35001,050,000
Aug 16, 20191.25001.30001.20001.25001.2500494,008
Aug 15, 20191.25001.25001.25001.25001.2500-
Aug 14, 20191.25001.40001.18001.25001.2500156,000
Aug 13, 20191.10001.37501.03001.25001.2500536,640
Aug 12, 20191.02501.15001.15001.02501.0250100,000
Aug 09, 20190.95000.95000.95000.95000.9500-
Aug 08, 20190.87501.00001.00000.95000.9500261,342
Aug 07, 20191.02500.94000.94000.87500.875050,000
Aug 06, 20191.02501.02501.02501.02501.0250-
Aug 05, 20191.00001.00001.00001.00001.0000-
Aug 02, 20191.00001.00001.00001.00001.000020,000
Aug 01, 20191.00001.00001.00001.00001.0000150,000
Jul 31, 20191.02501.02501.02501.02501.0250-
Jul 30, 20191.02501.02501.02501.02501.0250-
Jul 29, 20191.02501.02501.02501.02501.0250-
Jul 26, 20191.02501.02501.02501.02501.0250-
Jul 25, 20191.02501.02501.02501.02501.0250-
Jul 24, 20191.02501.02501.02501.02501.0250-
Jul 23, 20191.15001.20001.15001.02501.025066,000
Jul 22, 20190.85001.10000.85001.02501.02501,531,576
Jul 19, 20191.00001.00001.00001.00001.0000-
Jul 18, 20191.00001.00001.00001.00001.0000-
Jul 17, 20191.00001.00001.00001.00001.0000-
Jul 16, 20190.80601.10000.80601.00001.0000550,000
Jul 15, 20191.00001.00001.00001.00001.0000-
Jul 12, 20191.00001.00001.00001.00001.0000802,421
Jul 11, 20191.00001.00001.00001.00001.0000-
Jul 10, 20191.00001.00001.00001.00001.0000178,000
Jul 09, 20190.80001.20001.20001.20001.2000130,000
Jul 08, 20190.80001.20001.20001.20001.2000485,822
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.