IMC Exploration Group (CDI) (IMC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IMC Exploration Group (CDI)

Date Open High Low Close* Volume
14/08/2023 0.38p 0.40p 0.37p 0.39p 2154121
11/08/2023 0.38p 0.38p 0.37p 0.38p 0
10/08/2023 0.38p 0.38p 0.37p 0.38p 253349
09/08/2023 0.41p 0.41p 0.36p 0.38p 1027671
08/08/2023 0.39p 0.47p 0.36p 0.41p 6393065
07/08/2023 0.31p 0.41p 0.30p 0.39p 4481777
04/08/2023 0.31p 0.31p 0.31p 0.31p 0
03/08/2023 0.31p 0.31p 0.31p 0.31p 0
02/08/2023 0.31p 0.31p 0.31p 0.31p 0
01/08/2023 0.31p 0.31p 0.31p 0.31p 0
31/07/2023 0.31p 0.31p 0.31p 0.31p 0
28/07/2023 0.31p 0.31p 0.31p 0.31p 0
27/07/2023 0.31p 0.31p 0.31p 0.31p 0
26/07/2023 0.31p 0.31p 0.31p 0.31p 0
25/07/2023 0.31p 0.31p 0.31p 0.31p 0
24/07/2023 0.31p 0.31p 0.31p 0.31p 0
21/07/2023 0.31p 0.31p 0.31p 0.31p 0
20/07/2023 0.31p 0.31p 0.25p 0.31p 2000000
19/07/2023 0.31p 0.31p 0.30p 0.31p 3536
18/07/2023 0.31p 0.31p 0.31p 0.31p 0
17/07/2023 0.31p 0.31p 0.31p 0.31p 0
14/07/2023 0.31p 0.31p 0.31p 0.31p 0
13/07/2023 0.31p 0.31p 0.30p 0.31p 1024465
12/07/2023 0.32p 0.32p 0.30p 0.31p 354808
11/07/2023 0.32p 0.32p 0.32p 0.32p 0
10/07/2023 0.32p 0.32p 0.32p 0.32p 0
07/07/2023 0.32p 0.32p 0.32p 0.32p 0
06/07/2023 0.32p 0.32p 0.32p 0.32p 0
05/07/2023 0.32p 0.32p 0.32p 0.32p 0
04/07/2023 0.32p 0.32p 0.32p 0.32p 0
03/07/2023 0.32p 0.32p 0.32p 0.32p 0
30/06/2023 0.32p 0.32p 0.32p 0.32p 0
29/06/2023 0.32p 0.32p 0.32p 0.32p 0
28/06/2023 0.32p 0.32p 0.32p 0.32p 0
27/06/2023 0.32p 0.32p 0.32p 0.32p 0
26/06/2023 0.36p 0.36p 0.31p 0.32p 228338
23/06/2023 0.36p 0.36p 0.36p 0.36p 0
22/06/2023 0.36p 0.36p 0.36p 0.36p 0
21/06/2023 0.36p 0.36p 0.36p 0.36p 0
20/06/2023 0.36p 0.36p 0.35p 0.36p 26591
19/06/2023 0.36p 0.36p 0.36p 0.36p 0
16/06/2023 0.36p 0.36p 0.36p 0.36p 0
15/06/2023 0.38p 0.38p 0.30p 0.36p 175000
14/06/2023 0.38p 0.38p 0.35p 0.38p 0
13/06/2023 0.39p 0.39p 0.35p 0.35p 298992
12/06/2023 0.39p 0.39p 0.38p 0.39p 100000
09/06/2023 0.44p 0.44p 0.40p 0.41p 400345
08/06/2023 0.44p 0.44p 0.42p 0.44p 192840
07/06/2023 0.44p 0.44p 0.44p 0.44p 0
06/06/2023 0.44p 0.44p 0.44p 0.44p 0
05/06/2023 0.44p 0.44p 0.44p 0.44p 0
02/06/2023 0.44p 0.44p 0.42p 0.44p 34950
01/06/2023 0.44p 0.44p 0.44p 0.44p 0
31/05/2023 0.44p 0.44p 0.44p 0.44p 0
30/05/2023 0.44p 0.44p 0.44p 0.44p 0
26/05/2023 0.44p 0.44p 0.44p 0.44p 0
25/05/2023 0.44p 0.44p 0.44p 0.44p 0
24/05/2023 0.44p 0.44p 0.44p 0.44p 0
23/05/2023 0.44p 0.44p 0.44p 0.44p 0
22/05/2023 0.44p 0.44p 0.44p 0.44p 0
19/05/2023 0.44p 0.44p 0.44p 0.44p 0
18/05/2023 0.44p 0.44p 0.44p 0.44p 0
17/05/2023 0.44p 0.44p 0.44p 0.44p 0
16/05/2023 0.44p 0.44p 0.42p 0.44p 100000
15/05/2023 0.44p 0.44p 0.44p 0.44p 0
12/05/2023 0.44p 0.44p 0.44p 0.44p 0
11/05/2023 0.44p 0.44p 0.44p 0.44p 0
10/05/2023 0.44p 0.44p 0.44p 0.44p 0
09/05/2023 0.44p 0.44p 0.44p 0.44p 0
05/05/2023 0.44p 0.44p 0.44p 0.44p 0
04/05/2023 0.44p 0.44p 0.44p 0.44p 0
03/05/2023 0.44p 0.44p 0.44p 0.44p 0
02/05/2023 0.44p 0.44p 0.44p 0.44p 0
28/04/2023 0.44p 0.44p 0.44p 0.44p 0
27/04/2023 0.44p 0.44p 0.44p 0.44p 0
26/04/2023 0.44p 0.44p 0.44p 0.44p 0
25/04/2023 0.44p 0.44p 0.44p 0.44p 0
24/04/2023 0.46p 0.46p 0.44p 0.44p 0
21/04/2023 0.46p 0.46p 0.46p 0.46p 0
20/04/2023 0.46p 0.46p 0.46p 0.46p 0
19/04/2023 0.46p 0.46p 0.46p 0.46p 0
18/04/2023 0.46p 0.46p 0.45p 0.46p 100947
17/04/2023 0.46p 0.46p 0.46p 0.46p 0
14/04/2023 0.46p 0.46p 0.46p 0.46p 0
13/04/2023 0.46p 0.46p 0.46p 0.46p 0
12/04/2023 0.46p 0.46p 0.46p 0.46p 0
11/04/2023 0.46p 0.46p 0.40p 0.46p 527988
06/04/2023 0.46p 0.46p 0.46p 0.46p 0
05/04/2023 0.46p 0.46p 0.46p 0.46p 0
04/04/2023 0.46p 0.46p 0.46p 0.46p 0
03/04/2023 0.51p 0.51p 0.49p 0.49p 0
31/03/2023 0.51p 0.51p 0.51p 0.51p 0
30/03/2023 0.51p 0.51p 0.51p 0.51p 0
29/03/2023 0.51p 0.51p 0.49p 0.51p 0
28/03/2023 0.55p 0.55p 0.48p 0.51p 943311
27/03/2023 0.56p 0.56p 0.53p 0.55p 62902
24/03/2023 0.56p 0.56p 0.56p 0.56p 0
23/03/2023 0.56p 0.56p 0.55p 0.56p 24287
22/03/2023 0.57p 0.57p 0.55p 0.56p 63205
21/03/2023 0.57p 0.57p 0.57p 0.57p 0
20/03/2023 0.57p 0.57p 0.55p 0.57p 33333
17/03/2023 0.57p 0.57p 0.57p 0.57p 0
16/03/2023 0.57p 0.57p 0.57p 0.57p 0
15/03/2023 0.57p 0.58p 0.57p 0.57p 0
14/03/2023 0.57p 0.57p 0.57p 0.57p 0
13/03/2023 0.57p 0.57p 0.57p 0.57p 0
10/03/2023 0.57p 0.57p 0.57p 0.57p 0
09/03/2023 0.58p 0.58p 0.57p 0.57p 50000
08/03/2023 0.58p 0.58p 0.58p 0.58p 0
07/03/2023 0.58p 0.58p 0.58p 0.58p 0
06/03/2023 0.58p 0.58p 0.58p 0.58p 0
03/03/2023 0.58p 0.58p 0.58p 0.58p 0
02/03/2023 0.58p 0.58p 0.58p 0.58p 0
01/03/2023 0.58p 0.58p 0.57p 0.58p 1700
28/02/2023 0.58p 0.58p 0.58p 0.58p 0
27/02/2023 0.58p 0.58p 0.58p 0.58p 0
24/02/2023 0.56p 0.58p 0.56p 0.58p 155515
23/02/2023 0.58p 0.58p 0.57p 0.58p 1511996
22/02/2023 0.57p 0.58p 0.57p 0.58p 8500
21/02/2023 0.57p 0.57p 0.57p 0.57p 0
20/02/2023 0.57p 0.57p 0.57p 0.57p 306000
17/02/2023 0.57p 0.57p 0.57p 0.57p 0
16/02/2023 0.57p 0.57p 0.56p 0.57p 1790
15/02/2023 0.57p 0.57p 0.57p 0.57p 9000
14/02/2023 0.55p 0.57p 0.55p 0.57p 568000
13/02/2023 0.55p 0.55p 0.55p 0.55p 0
10/02/2023 0.55p 0.57p 0.55p 0.57p 43499
09/02/2023 0.55p 0.57p 0.54p 0.57p 267482
08/02/2023 0.55p 0.55p 0.55p 0.55p 0
07/02/2023 0.55p 0.55p 0.55p 0.55p 89616
06/02/2023 0.55p 0.55p 0.55p 0.55p 0
03/02/2023 0.55p 0.55p 0.55p 0.55p 0
02/02/2023 0.57p 0.57p 0.55p 0.55p 110663
01/02/2023 0.57p 0.57p 0.57p 0.57p 0
31/01/2023 0.57p 0.57p 0.57p 0.57p 0
30/01/2023 0.57p 0.57p 0.55p 0.57p 21710
27/01/2023 0.57p 0.57p 0.57p 0.57p 0
26/01/2023 0.56p 0.58p 0.56p 0.57p 800000
25/01/2023 0.56p 0.56p 0.56p 0.56p 0
24/01/2023 0.56p 0.56p 0.56p 0.56p 0
23/01/2023 0.58p 0.58p 0.55p 0.56p 0
20/01/2023 0.59p 0.59p 0.57p 0.58p 50000
19/01/2023 0.60p 0.60p 0.59p 0.60p 0
18/01/2023 0.60p 0.60p 0.59p 0.60p 0
17/01/2023 0.60p 0.60p 0.59p 0.60p 0
16/01/2023 0.60p 0.60p 0.59p 0.60p 0
13/01/2023 0.60p 0.60p 0.59p 0.60p 0
12/01/2023 0.60p 0.60p 0.57p 0.60p 45957
11/01/2023 0.60p 0.60p 0.59p 0.60p 0
10/01/2023 0.60p 0.60p 0.59p 0.60p 0
09/01/2023 0.60p 0.60p 0.57p 0.60p 45957
06/01/2023 0.61p 0.61p 0.60p 0.60p 43659
05/01/2023 0.61p 0.61p 0.61p 0.61p 0
04/01/2023 0.61p 0.61p 0.61p 0.61p 0
03/01/2023 0.61p 0.61p 0.61p 0.61p 0
30/12/2022 0.61p 0.61p 0.61p 0.61p 0
29/12/2022 0.61p 0.61p 0.60p 0.61p 47017
28/12/2022 0.63p 0.63p 0.60p 0.61p 47017
23/12/2022 0.63p 0.63p 0.63p 0.63p 0
22/12/2022 0.63p 0.63p 0.63p 0.63p 0
21/12/2022 0.63p 0.63p 0.63p 0.63p 0
20/12/2022 0.63p 0.63p 0.63p 0.63p 0
19/12/2022 0.63p 0.63p 0.63p 0.63p 0
16/12/2022 0.63p 0.63p 0.63p 0.63p 0
15/12/2022 0.63p 0.63p 0.63p 0.63p 0
14/12/2022 0.63p 0.63p 0.60p 0.63p 52386
13/12/2022 0.63p 0.63p 0.63p 0.63p 0
12/12/2022 0.63p 0.63p 0.63p 0.63p 0
09/12/2022 0.63p 0.63p 0.63p 0.63p 0
08/12/2022 0.63p 0.63p 0.63p 0.63p 0
07/12/2022 0.63p 0.63p 0.63p 0.63p 0
06/12/2022 0.60p 0.63p 0.60p 0.63p 67737
05/12/2022 0.63p 0.63p 0.63p 0.63p 0
02/12/2022 0.63p 0.63p 0.63p 0.63p 0
01/12/2022 0.63p 0.63p 0.50p 0.63p 123670
30/11/2022 0.63p 0.63p 0.63p 0.63p 0
29/11/2022 0.63p 0.63p 0.60p 0.63p 21762
28/11/2022 0.63p 0.63p 0.60p 0.63p 91881
25/11/2022 0.63p 0.63p 0.63p 0.63p 0
24/11/2022 0.63p 0.63p 0.63p 0.63p 0
23/11/2022 0.63p 0.63p 0.63p 0.63p 0
22/11/2022 0.63p 0.63p 0.63p 0.63p 0
21/11/2022 0.63p 0.63p 0.63p 0.63p 0
18/11/2022 0.63p 0.63p 0.63p 0.63p 0
17/11/2022 0.63p 0.63p 0.60p 0.63p 8506
16/11/2022 0.63p 0.63p 0.63p 0.63p 0
15/11/2022 0.63p 0.63p 0.63p 0.63p 0
14/11/2022 0.63p 0.63p 0.63p 0.63p 0
11/11/2022 0.63p 0.63p 0.63p 0.63p 0
10/11/2022 0.63p 0.63p 0.63p 0.63p 0
09/11/2022 0.63p 0.63p 0.63p 0.63p 0
08/11/2022 0.63p 0.63p 0.63p 0.63p 0
07/11/2022 0.63p 0.63p 0.63p 0.63p 0
04/11/2022 0.63p 0.63p 0.63p 0.63p 0
03/11/2022 0.63p 0.63p 0.63p 0.63p 0
02/11/2022 0.63p 0.63p 0.63p 0.63p 0
01/11/2022 0.63p 0.63p 0.63p 0.63p 0
31/10/2022 0.60p 0.64p 0.60p 0.63p 0
28/10/2022 0.63p 0.63p 0.60p 0.63p 330364
27/10/2022 0.63p 0.64p 0.63p 0.63p 0

*Close Price adjusted for both dividends and splits