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
05/10/2021 0.86p 0.86p 0.85p 0.86p 332260
04/10/2021 0.86p 0.86p 0.85p 0.86p 509001
01/10/2021 0.88p 0.88p 0.85p 0.86p 158000
30/09/2021 0.90p 0.90p 0.85p 0.88p 1239105
29/09/2021 0.90p 0.90p 0.88p 0.90p 308929
28/09/2021 0.90p 0.90p 0.87p 0.90p 285329
27/09/2021 0.89p 0.90p 0.85p 0.90p 250914
24/09/2021 0.93p 0.93p 0.85p 0.89p 3924828
23/09/2021 0.93p 0.93p 0.86p 0.93p 813773
22/09/2021 0.93p 0.93p 0.90p 0.93p 220000
21/09/2021 0.93p 0.93p 0.91p 0.93p 726037
20/09/2021 0.91p 0.93p 0.91p 0.93p 1723307
17/09/2021 0.95p 0.95p 0.88p 0.91p 1141756
16/09/2021 1.00p 1.00p 0.91p 0.95p 3157330
15/09/2021 0.95p 1.05p 0.90p 1.00p 3741910
14/09/2021 0.93p 0.95p 0.92p 0.95p 507856
13/09/2021 0.93p 0.93p 0.90p 0.93p 682254
10/09/2021 0.93p 0.93p 0.90p 0.93p 661633
09/09/2021 0.93p 0.93p 0.90p 0.93p 480422
08/09/2021 0.93p 0.93p 0.90p 0.93p 639298
07/09/2021 0.93p 0.93p 0.90p 0.93p 109999
06/09/2021 0.93p 0.93p 0.90p 0.93p 879684
03/09/2021 0.93p 0.93p 0.90p 0.93p 842385
02/09/2021 0.97p 0.97p 0.90p 0.93p 694322
01/09/2021 0.97p 0.97p 0.93p 0.97p 1000603
31/08/2021 0.93p 0.97p 0.93p 0.97p 784187
30/08/2021 0.98p 0.98p 0.90p 0.93p 4497275
27/08/2021 0.98p 0.98p 0.90p 0.93p 4497275
26/08/2021 1.03p 1.03p 0.91p 0.98p 2270852
25/08/2021 1.03p 1.03p 1.01p 1.03p 200000
24/08/2021 1.03p 1.03p 1.00p 1.03p 107057
23/08/2021 1.03p 1.04p 0.95p 1.03p 446371
20/08/2021 0.88p 1.08p 0.88p 1.03p 6014340
19/08/2021 1.00p 1.00p 0.82p 0.88p 2967325
18/08/2021 1.08p 1.08p 0.95p 1.00p 4115249
17/08/2021 1.00p 1.20p 0.98p 1.08p 10562783
16/08/2021 0.98p 1.00p 0.97p 0.98p 1118423
13/08/2021 0.98p 1.00p 0.90p 0.98p 2673378
12/08/2021 0.98p 1.04p 0.82p 0.98p 4687283
11/08/2021 0.95p 1.10p 0.91p 0.98p 7614852
10/08/2021 1.05p 1.05p 0.93p 0.95p 3988103
09/08/2021 0.95p 1.25p 0.95p 1.05p 13546670
06/08/2021 0.80p 1.05p 0.78p 0.95p 11550364
05/08/2021 0.78p 0.80p 0.75p 0.80p 601000
04/08/2021 0.80p 0.83p 0.78p 0.78p 404538
03/08/2021 0.80p 0.80p 0.80p 0.80p 0
02/08/2021 0.80p 0.85p 0.78p 0.80p 2942293
30/07/2021 0.75p 0.80p 0.75p 0.80p 369078
29/07/2021 0.78p 0.78p 0.75p 0.75p 290269
28/07/2021 0.85p 0.85p 0.77p 0.78p 924038
27/07/2021 0.78p 0.84p 0.77p 0.83p 2882126
26/07/2021 0.80p 0.80p 0.75p 0.78p 509559
23/07/2021 0.80p 0.80p 0.75p 0.80p 222595
22/07/2021 0.80p 0.80p 0.75p 0.80p 333813
21/07/2021 0.80p 0.80p 0.80p 0.80p 0
20/07/2021 0.83p 0.83p 0.80p 0.80p 323926
19/07/2021 0.85p 0.85p 0.80p 0.83p 482190
16/07/2021 0.85p 0.85p 0.85p 0.85p 0
15/07/2021 0.88p 0.88p 0.82p 0.85p 1000000
14/07/2021 0.88p 0.89p 0.88p 0.88p 414783
13/07/2021 0.88p 0.88p 0.88p 0.88p 225635
12/07/2021 0.88p 0.88p 0.85p 0.88p 138795
09/07/2021 0.88p 0.88p 0.85p 0.88p 117000
08/07/2021 0.88p 0.88p 0.85p 0.88p 321664
07/07/2021 0.90p 0.90p 0.84p 0.88p 1804254
06/07/2021 0.88p 0.94p 0.85p 0.90p 3640682
05/07/2021 0.88p 0.88p 0.88p 0.88p 0
02/07/2021 0.88p 0.88p 0.85p 0.88p 590007
01/07/2021 0.95p 0.95p 0.81p 0.88p 1065496
30/06/2021 0.95p 0.95p 0.90p 0.95p 55555
29/06/2021 0.95p 0.95p 0.90p 0.95p 105000
28/06/2021 0.95p 0.95p 0.90p 0.95p 237881
25/06/2021 0.95p 0.95p 0.90p 0.95p 166665
24/06/2021 0.95p 0.95p 0.85p 0.95p 298043
23/06/2021 0.95p 0.95p 0.90p 0.95p 55555
22/06/2021 0.95p 0.95p 0.90p 0.95p 153213
21/06/2021 0.95p 0.95p 0.90p 0.95p 21505
18/06/2021 0.95p 0.95p 0.95p 0.95p 0
17/06/2021 0.95p 0.95p 0.88p 0.95p 541466
16/06/2021 0.95p 0.95p 0.90p 0.95p 81449
15/06/2021 0.95p 0.95p 0.95p 0.95p 0
14/06/2021 0.95p 1.00p 0.91p 0.95p 788640
11/06/2021 0.95p 0.96p 0.85p 0.95p 885049
10/06/2021 0.95p 0.95p 0.90p 0.95p 51961
09/06/2021 0.95p 0.95p 0.95p 0.95p 0
08/06/2021 0.91p 0.95p 0.88p 0.95p 765259
07/06/2021 0.95p 0.95p 0.85p 0.91p 4614879
04/06/2021 0.95p 0.95p 0.85p 0.95p 596408
03/06/2021 0.95p 0.95p 0.80p 0.95p 752892
02/06/2021 0.95p 0.95p 0.90p 0.95p 434814
01/06/2021 0.95p 0.96p 0.90p 0.95p 70000
31/05/2021 0.95p 0.95p 0.95p 0.95p 250000
28/05/2021 0.95p 0.95p 0.95p 0.95p 250000
27/05/2021 0.95p 0.95p 0.80p 0.95p 594861
26/05/2021 0.95p 0.95p 0.90p 0.95p 142426
25/05/2021 0.95p 0.99p 0.92p 0.95p 479462
24/05/2021 0.95p 0.95p 0.92p 0.95p 313500
21/05/2021 0.95p 0.95p 0.91p 0.95p 484346
20/05/2021 0.95p 0.96p 0.85p 0.95p 482694
19/05/2021 1.00p 1.00p 0.90p 0.95p 1148652
18/05/2021 1.05p 1.05p 1.00p 1.00p 90000
17/05/2021 1.05p 1.05p 1.00p 1.05p 179759
14/05/2021 0.98p 1.08p 0.98p 1.05p 1347981
13/05/2021 1.00p 1.00p 0.95p 0.98p 2076585
12/05/2021 1.05p 1.05p 0.95p 1.00p 737133
11/05/2021 1.05p 1.05p 1.00p 1.05p 850042
10/05/2021 1.05p 1.05p 1.03p 1.05p 402353
07/05/2021 1.08p 1.12p 1.00p 1.05p 4044194
06/05/2021 1.15p 1.15p 1.01p 1.08p 1237425
05/05/2021 1.15p 1.15p 1.10p 1.15p 975844
04/05/2021 1.10p 1.28p 1.10p 1.15p 2974000
03/05/2021 1.00p 1.15p 0.96p 1.10p 5089000
30/04/2021 1.00p 1.15p 0.96p 1.10p 5089000
29/04/2021 0.98p 1.05p 0.91p 1.00p 3596929
28/04/2021 1.05p 1.05p 0.94p 0.98p 2181346
27/04/2021 1.10p 1.10p 1.00p 1.05p 2367889
26/04/2021 1.10p 1.10p 1.05p 1.10p 448963
23/04/2021 1.10p 1.10p 1.05p 1.10p 121060
22/04/2021 1.10p 1.15p 1.04p 1.10p 2328307
21/04/2021 1.05p 1.14p 1.00p 1.10p 2287956
20/04/2021 1.10p 1.10p 1.01p 1.05p 4823565
19/04/2021 1.20p 1.20p 1.09p 1.09p 2123249
16/04/2021 1.35p 1.40p 1.06p 1.20p 15947524
15/04/2021 0.90p 1.75p 0.90p 1.35p 85300088
14/04/2021 0.89p 0.89p 0.82p 0.85p 1983376
13/04/2021 0.92p 0.95p 0.85p 0.89p 8477064
12/04/2021 0.91p 0.93p 0.80p 0.92p 3636864
09/04/2021 0.85p 0.91p 0.85p 0.91p 151981
08/04/2021 0.85p 0.85p 0.70p 0.85p 604572
07/04/2021 0.85p 0.85p 0.80p 0.85p 51494
06/04/2021 0.85p 0.85p 0.80p 0.85p 16254
05/04/2021 0.85p 0.85p 0.72p 0.85p 149761
02/04/2021 0.85p 0.85p 0.72p 0.85p 149761
01/04/2021 0.85p 0.85p 0.72p 0.85p 149761
31/03/2021 0.85p 0.85p 0.85p 0.85p 0
30/03/2021 0.85p 0.85p 0.82p 0.85p 100000
29/03/2021 0.83p 0.85p 0.70p 0.85p 611986
26/03/2021 0.83p 0.83p 0.80p 0.83p 94486
25/03/2021 0.83p 0.83p 0.75p 0.83p 242841
24/03/2021 0.90p 0.90p 0.80p 0.83p 485099
23/03/2021 0.90p 0.90p 0.90p 0.90p 0
22/03/2021 0.90p 0.90p 0.90p 0.90p 0
19/03/2021 0.90p 0.90p 0.90p 0.90p 0
18/03/2021 0.90p 0.90p 0.90p 0.90p 2125137
17/03/2021 0.88p 0.90p 0.88p 0.90p 807712
16/03/2021 0.88p 0.88p 0.85p 0.88p 7156
15/03/2021 0.88p 0.88p 0.85p 0.88p 22903
12/03/2021 0.88p 0.88p 0.88p 0.88p 0
11/03/2021 0.98p 0.98p 0.77p 0.88p 1535573
10/03/2021 0.98p 1.00p 0.98p 0.98p 3500
09/03/2021 1.00p 1.00p 0.88p 0.98p 412356
08/03/2021 1.00p 1.00p 0.90p 1.00p 65137
05/03/2021 1.00p 1.00p 0.95p 1.00p 25539
04/03/2021 1.00p 1.00p 0.90p 1.00p 231588
03/03/2021 1.00p 1.00p 1.00p 1.00p 0
02/03/2021 1.00p 1.00p 0.92p 1.00p 248564
01/03/2021 1.00p 1.00p 0.95p 1.00p 36368
26/02/2021 1.00p 1.00p 1.00p 1.00p 0
25/02/2021 1.00p 1.02p 0.90p 1.00p 848259
24/02/2021 1.00p 1.00p 1.00p 1.00p 0
23/02/2021 0.95p 1.04p 0.95p 1.00p 1987607
22/02/2021 0.93p 0.93p 0.93p 0.93p 0
19/02/2021 0.93p 0.95p 0.93p 0.93p 1375
18/02/2021 0.93p 0.94p 0.87p 0.93p 733111
17/02/2021 1.00p 1.00p 0.90p 0.93p 152738
16/02/2021 1.03p 1.03p 1.00p 1.00p 50000
15/02/2021 1.03p 1.03p 1.03p 1.03p 0
12/02/2021 1.03p 1.03p 1.03p 1.03p 0
11/02/2021 1.03p 1.03p 1.00p 1.03p 204565
10/02/2021 1.03p 1.03p 1.03p 1.03p 0
09/02/2021 1.03p 1.10p 1.00p 1.03p 471986
08/02/2021 1.05p 1.05p 1.00p 1.03p 124163
05/02/2021 1.05p 1.05p 1.05p 1.05p 25000
04/02/2021 1.05p 1.05p 1.00p 1.05p 395000
03/02/2021 1.05p 1.05p 0.95p 1.05p 208109
02/02/2021 1.05p 1.05p 1.00p 1.05p 10000
01/02/2021 1.10p 1.10p 1.00p 1.05p 247133
29/01/2021 1.10p 1.10p 1.05p 1.10p 139054
28/01/2021 1.23p 1.25p 1.10p 1.10p 2127029
27/01/2021 1.20p 1.20p 1.15p 1.20p 50000
26/01/2021 1.20p 1.20p 1.15p 1.20p 170835
25/01/2021 1.20p 1.20p 1.20p 1.20p 0
22/01/2021 1.23p 1.23p 1.15p 1.20p 137899
21/01/2021 1.10p 1.23p 1.10p 1.23p 2115842
20/01/2021 1.18p 1.20p 0.91p 1.10p 2171932
19/01/2021 1.18p 1.22p 1.12p 1.18p 520967
18/01/2021 1.18p 1.19p 1.11p 1.18p 756675
15/01/2021 1.15p 1.18p 1.10p 1.18p 551651
14/01/2021 1.18p 1.18p 1.03p 1.15p 740566
13/01/2021 1.18p 1.18p 1.10p 1.18p 402857
12/01/2021 1.08p 1.25p 1.08p 1.18p 560949
11/01/2021 1.08p 1.19p 1.00p 1.08p 1816206
08/01/2021 1.13p 1.18p 1.00p 1.08p 946371
07/01/2021 0.95p 1.24p 0.95p 1.13p 1994361
06/01/2021 0.93p 1.00p 0.85p 0.95p 214741
05/01/2021 0.93p 1.00p 0.93p 0.93p 23050
04/01/2021 0.93p 0.93p 0.90p 0.93p 250000
01/01/2021 0.93p 0.93p 0.93p 0.93p 0
31/12/2020 0.93p 0.93p 0.93p 0.93p 0
30/12/2020 0.93p 0.93p 0.81p 0.93p 109565

*Close Price adjusted for both dividends and splits