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
19/12/2023 2.20p 2.20p 2.03p 2.15p 73865
18/12/2023 2.40p 2.40p 2.03p 2.10p 686998
15/12/2023 2.45p 2.45p 2.40p 2.40p 0
14/12/2023 2.50p 2.60p 2.38p 2.50p 569000
13/12/2023 2.65p 2.65p 2.40p 2.50p 424795
12/12/2023 2.70p 2.84p 2.60p 2.65p 1355152
11/12/2023 2.65p 2.70p 2.44p 2.55p 790463
08/12/2023 2.60p 2.70p 2.44p 2.65p 175500
07/12/2023 2.80p 3.00p 2.35p 2.60p 956698
06/12/2023 2.90p 3.00p 2.80p 2.80p 531393
05/12/2023 2.95p 3.00p 2.90p 2.90p 190583
04/12/2023 2.85p 3.20p 2.81p 2.95p 1127445
01/12/2023 2.95p 3.00p 2.76p 2.85p 221311
30/11/2023 2.45p 3.20p 2.45p 3.20p 950819
29/11/2023 3.10p 3.25p 2.43p 2.70p 2513199
28/11/2023 3.00p 3.27p 2.85p 3.10p 2448194
27/11/2023 2.45p 3.67p 2.45p 3.00p 6601995
24/11/2023 2.25p 3.13p 2.23p 2.45p 6824557
23/11/2023 1.88p 2.38p 1.88p 2.25p 4602593
22/11/2023 1.35p 2.13p 1.35p 1.88p 4301767
21/11/2023 1.50p 1.54p 1.35p 1.35p 2486992
20/11/2023 1.35p 1.68p 1.30p 1.54p 6276184
17/11/2023 1.13p 1.40p 1.13p 1.30p 1196334
16/11/2023 1.35p 1.40p 1.07p 1.13p 1748611
15/11/2023 1.23p 1.47p 1.23p 1.35p 2403802
14/11/2023 1.05p 1.25p 0.97p 1.23p 5982402
13/11/2023 0.99p 1.08p 0.97p 1.08p 1217642
10/11/2023 0.98p 1.00p 0.96p 0.99p 6499034
09/11/2023 0.98p 1.12p 0.92p 0.98p 2632283
08/11/2023 1.08p 1.14p 0.91p 0.98p 951891
07/11/2023 1.20p 1.26p 0.95p 1.15p 3946269
06/11/2023 1.10p 1.40p 1.00p 1.15p 2567000
03/11/2023 1.25p 1.30p 1.00p 1.10p 2497793
02/11/2023 1.10p 1.37p 1.00p 1.37p 7370141
01/11/2023 0.98p 1.37p 0.98p 1.21p 7602891
31/10/2023 1.10p 1.13p 0.78p 0.98p 6405973
30/10/2023 0.75p 1.40p 0.75p 1.20p 14317519
27/10/2023 0.73p 0.78p 0.73p 0.75p 470900
26/10/2023 0.66p 0.75p 0.66p 0.73p 2885740
25/10/2023 0.63p 0.66p 0.62p 0.66p 1838269
24/10/2023 0.61p 0.63p 0.60p 0.63p 2055519
23/10/2023 0.64p 0.64p 0.59p 0.61p 2076338
20/10/2023 0.64p 0.64p 0.63p 0.64p 2000
19/10/2023 0.64p 0.64p 0.60p 0.64p 1845953
18/10/2023 0.64p 0.64p 0.62p 0.64p 431526
17/10/2023 0.64p 0.64p 0.63p 0.64p 50693
16/10/2023 0.64p 0.65p 0.62p 0.65p 600110
13/10/2023 0.64p 0.64p 0.62p 0.64p 173110
12/10/2023 0.64p 0.64p 0.62p 0.64p 75000
11/10/2023 0.60p 0.64p 0.60p 0.64p 112810
10/10/2023 0.64p 0.64p 0.63p 0.64p 89616
09/10/2023 0.61p 0.64p 0.61p 0.64p 1358796
06/10/2023 0.60p 0.62p 0.60p 0.61p 1766390
05/10/2023 0.57p 0.63p 0.57p 0.63p 3399558
04/10/2023 0.58p 0.59p 0.55p 0.57p 234829
03/10/2023 0.58p 0.60p 0.55p 0.58p 5778511
02/10/2023 0.45p 0.65p 0.44p 0.58p 20318094
29/09/2023 0.45p 0.45p 0.45p 0.45p 0
28/09/2023 0.45p 0.45p 0.44p 0.45p 239414
27/09/2023 0.45p 0.45p 0.45p 0.45p 0
26/09/2023 0.45p 0.45p 0.45p 0.45p 0
25/09/2023 0.44p 0.45p 0.44p 0.45p 524523
22/09/2023 0.44p 0.44p 0.44p 0.44p 0
21/09/2023 0.44p 0.44p 0.44p 0.44p 567150
20/09/2023 0.44p 0.44p 0.44p 0.44p 0
19/09/2023 0.44p 0.44p 0.43p 0.44p 108842
18/09/2023 0.44p 0.44p 0.43p 0.44p 269783
15/09/2023 0.44p 0.44p 0.44p 0.44p 0
14/09/2023 0.44p 0.44p 0.43p 0.44p 245843
13/09/2023 0.44p 0.44p 0.44p 0.44p 0
12/09/2023 0.44p 0.44p 0.43p 0.44p 234536
11/09/2023 0.44p 0.44p 0.43p 0.44p 250225
08/09/2023 0.44p 0.44p 0.44p 0.44p 271000
07/09/2023 0.44p 0.44p 0.44p 0.44p 0
06/09/2023 0.44p 0.44p 0.43p 0.44p 244260
05/09/2023 0.44p 0.44p 0.43p 0.44p 68000
04/09/2023 0.44p 0.44p 0.44p 0.44p 0
01/09/2023 0.44p 0.44p 0.43p 0.44p 205194
31/08/2023 0.44p 0.44p 0.44p 0.44p 0
30/08/2023 0.44p 0.44p 0.43p 0.44p 192015
29/08/2023 0.44p 0.44p 0.43p 0.44p 100000
25/08/2023 0.43p 0.44p 0.43p 0.44p 565815
24/08/2023 0.44p 0.44p 0.43p 0.44p 3123128
23/08/2023 0.44p 0.44p 0.43p 0.44p 2623307
22/08/2023 0.44p 0.44p 0.40p 0.44p 3725722
21/08/2023 0.39p 0.45p 0.39p 0.44p 3008582
18/08/2023 0.38p 0.39p 0.38p 0.39p 0
17/08/2023 0.39p 0.40p 0.37p 0.39p 1200000
16/08/2023 0.39p 0.39p 0.37p 0.39p 622622
15/08/2023 0.39p 0.39p 0.37p 0.39p 193424
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

*Close Price adjusted for both dividends and splits