IMImobile (IMO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IMImobile

Date Open High Low Close* Volume
22/10/2018 303.00p 304.00p 303.00p 303.00p 11813
19/10/2018 302.00p 304.00p 302.00p 303.00p 16877
18/10/2018 302.00p 302.55p 300.00p 302.00p 12398
17/10/2018 302.00p 303.85p 302.00p 302.00p 11748
16/10/2018 302.00p 304.00p 300.00p 302.00p 35339
15/10/2018 302.00p 303.80p 300.00p 302.00p 55262
12/10/2018 285.00p 303.96p 285.00p 302.00p 54937
11/10/2018 309.00p 309.00p 265.00p 284.00p 182401
10/10/2018 322.00p 324.00p 312.20p 314.00p 64924
09/10/2018 352.00p 352.00p 310.00p 322.00p 104495
08/10/2018 354.00p 356.89p 348.22p 352.00p 33457
05/10/2018 350.00p 357.89p 349.90p 354.00p 42184
04/10/2018 350.00p 350.00p 348.20p 350.00p 10400
03/10/2018 350.00p 350.00p 348.00p 350.00p 11893
02/10/2018 349.00p 350.00p 348.00p 350.00p 8859
01/10/2018 349.00p 349.15p 348.00p 349.00p 9654
28/09/2018 350.00p 350.00p 348.00p 349.00p 24355
27/09/2018 351.00p 351.00p 349.15p 350.00p 3637
26/09/2018 354.00p 354.89p 350.00p 351.00p 25921
25/09/2018 358.00p 358.89p 354.00p 357.00p 11749
24/09/2018 359.00p 362.00p 356.00p 358.00p 7218
21/09/2018 359.00p 360.89p 356.00p 359.00p 6348
20/09/2018 359.00p 360.89p 357.00p 359.00p 8805
19/09/2018 355.00p 361.89p 353.80p 359.00p 24279
18/09/2018 355.00p 357.70p 352.30p 355.00p 4993
17/09/2018 355.00p 360.00p 352.60p 355.00p 17512
14/09/2018 352.00p 358.00p 350.40p 355.00p 17146
13/09/2018 352.00p 354.00p 350.50p 354.00p 14345
12/09/2018 361.00p 361.90p 350.00p 352.00p 26365
11/09/2018 376.00p 378.00p 350.31p 361.00p 69354
10/09/2018 376.00p 376.75p 374.20p 376.00p 9158
07/09/2018 376.00p 378.00p 374.20p 376.00p 17816
06/09/2018 374.00p 377.80p 371.20p 376.00p 22287
05/09/2018 369.00p 376.90p 368.00p 375.00p 209600
04/09/2018 368.00p 370.00p 364.64p 367.00p 33716
03/09/2018 368.00p 369.80p 366.20p 368.00p 17658
31/08/2018 368.00p 370.00p 367.00p 368.00p 26766
30/08/2018 369.00p 370.02p 364.80p 368.00p 35030
29/08/2018 368.00p 371.00p 367.00p 367.00p 43172
28/08/2018 355.00p 370.00p 355.00p 368.00p 25523
24/08/2018 351.00p 356.00p 351.00p 354.00p 14369
23/08/2018 338.00p 354.00p 338.00p 349.00p 48487
22/08/2018 334.00p 340.00p 331.00p 338.00p 21154
21/08/2018 326.00p 337.60p 326.00p 334.00p 18341
20/08/2018 324.00p 326.00p 323.00p 326.00p 14753
17/08/2018 324.00p 325.80p 322.20p 324.00p 16761
16/08/2018 328.00p 328.00p 323.80p 324.00p 7626
15/08/2018 330.00p 332.00p 326.22p 328.00p 16082
14/08/2018 330.00p 330.80p 328.20p 330.00p 12537
13/08/2018 330.00p 332.00p 326.00p 330.00p 17922
10/08/2018 323.00p 330.00p 320.00p 329.00p 24886
09/08/2018 323.00p 324.38p 322.40p 323.00p 9879
08/08/2018 323.00p 326.00p 320.30p 323.00p 5089
07/08/2018 323.00p 324.00p 320.00p 323.00p 36021
06/08/2018 323.00p 323.00p 320.00p 323.00p 16792
03/08/2018 323.00p 323.00p 321.00p 323.00p 8142
02/08/2018 323.00p 323.75p 320.00p 323.00p 23620
01/08/2018 325.00p 325.00p 320.30p 323.00p 12151
31/07/2018 321.00p 326.00p 320.00p 325.00p 39134
30/07/2018 327.00p 327.00p 320.00p 321.00p 30464
27/07/2018 326.00p 328.00p 323.10p 327.00p 9587
26/07/2018 335.00p 335.39p 324.00p 327.00p 38232
25/07/2018 331.00p 335.90p 331.00p 335.00p 13399
24/07/2018 339.00p 339.00p 328.00p 330.00p 362475
23/07/2018 349.00p 349.80p 336.00p 340.00p 27427
20/07/2018 351.00p 351.00p 348.00p 350.00p 14663
19/07/2018 350.00p 356.00p 348.35p 351.00p 81134
18/07/2018 334.00p 352.00p 334.00p 344.00p 29500
17/07/2018 324.00p 337.00p 320.00p 334.00p 44240
16/07/2018 313.00p 330.00p 313.00p 324.00p 227525
13/07/2018 312.00p 314.00p 312.00p 313.00p 21459
12/07/2018 306.00p 313.00p 306.00p 312.00p 81283
11/07/2018 303.00p 308.00p 303.00p 306.00p 35365
10/07/2018 302.00p 304.00p 301.00p 302.00p 18872
09/07/2018 303.00p 304.00p 300.00p 302.00p 67925
06/07/2018 302.00p 306.00p 302.00p 303.00p 52191
05/07/2018 288.00p 301.00p 280.53p 301.00p 202990
04/07/2018 287.00p 288.00p 284.11p 286.00p 23921
03/07/2018 264.00p 289.80p 264.00p 288.00p 107968
02/07/2018 260.00p 261.00p 254.00p 259.00p 18525
29/06/2018 262.00p 262.00p 257.00p 260.00p 26477
28/06/2018 272.00p 272.00p 260.00p 262.00p 101882
27/06/2018 282.00p 283.80p 270.00p 272.00p 50883
26/06/2018 277.00p 278.40p 275.20p 277.00p 6082
25/06/2018 277.00p 278.40p 275.20p 277.00p 20224
22/06/2018 277.00p 278.40p 275.20p 277.00p 20989
21/06/2018 277.00p 278.40p 274.50p 277.00p 24944
20/06/2018 277.00p 278.40p 274.25p 277.00p 19910
19/06/2018 277.00p 278.40p 275.20p 277.00p 10101
18/06/2018 277.00p 278.80p 275.00p 277.00p 10809
15/06/2018 277.00p 278.50p 275.00p 277.00p 2621
14/06/2018 277.00p 278.80p 275.00p 277.00p 14736
13/06/2018 277.00p 279.00p 276.10p 277.00p 11037
12/06/2018 277.00p 279.00p 274.50p 277.00p 6838
11/06/2018 277.00p 279.49p 274.55p 277.00p 10346
08/06/2018 277.00p 279.75p 274.06p 277.00p 30421
07/06/2018 277.00p 277.49p 274.06p 277.00p 9659
06/06/2018 277.00p 277.40p 274.00p 277.00p 13786
05/06/2018 277.00p 277.40p 276.00p 277.00p 16292
04/06/2018 276.00p 279.00p 274.06p 277.00p 37813
01/06/2018 276.00p 276.00p 274.00p 276.00p 1799
31/05/2018 277.00p 278.00p 272.50p 276.00p 13668
30/05/2018 278.00p 280.00p 276.00p 277.00p 22060
29/05/2018 278.00p 280.00p 276.00p 278.00p 12764
25/05/2018 278.00p 278.00p 276.00p 278.00p 6024
24/05/2018 278.00p 278.00p 276.00p 278.00p 6608
23/05/2018 278.00p 278.00p 276.00p 278.00p 29910
22/05/2018 278.00p 278.00p 276.04p 278.00p 6361
21/05/2018 278.00p 278.25p 276.00p 278.00p 20018
18/05/2018 278.00p 278.00p 276.00p 278.00p 13266
17/05/2018 278.00p 278.00p 276.00p 278.00p 21809
16/05/2018 278.00p 278.00p 276.00p 278.00p 13573
15/05/2018 278.00p 278.00p 276.00p 278.00p 4348
14/05/2018 278.00p 278.00p 276.04p 278.00p 4799
11/05/2018 278.00p 278.00p 276.00p 278.00p 16162
10/05/2018 278.00p 278.00p 276.04p 278.00p 9891
09/05/2018 277.00p 278.00p 274.50p 278.00p 5520
08/05/2018 277.00p 277.95p 274.50p 277.00p 27112
04/05/2018 277.00p 278.00p 275.00p 277.00p 10073
03/05/2018 277.00p 279.34p 276.55p 277.00p 13917
02/05/2018 277.00p 279.34p 274.00p 277.00p 15039
01/05/2018 280.00p 280.00p 276.00p 277.00p 26061
30/04/2018 280.00p 282.00p 278.00p 282.00p 22887
27/04/2018 279.00p 280.00p 277.00p 280.00p 61386
26/04/2018 279.00p 280.50p 279.00p 279.00p 12273
25/04/2018 284.00p 284.00p 276.06p 279.00p 43279
24/04/2018 284.00p 287.60p 282.00p 284.00p 41372
23/04/2018 281.00p 282.50p 276.08p 280.00p 33877
20/04/2018 281.00p 283.00p 279.74p 281.00p 10800
19/04/2018 279.00p 284.00p 277.00p 281.00p 29413
18/04/2018 280.00p 282.00p 276.56p 279.00p 14484
17/04/2018 286.00p 286.00p 276.00p 282.00p 28992
16/04/2018 286.00p 286.40p 284.00p 286.00p 31822
13/04/2018 286.00p 286.40p 284.00p 286.00p 19736
12/04/2018 285.00p 286.00p 283.50p 286.00p 36078
11/04/2018 279.00p 288.00p 279.00p 285.00p 40260
10/04/2018 282.00p 282.70p 277.00p 279.00p 60279
09/04/2018 274.00p 288.20p 274.00p 282.00p 121688
06/04/2018 267.00p 268.74p 264.00p 267.00p 24569
05/04/2018 267.00p 270.00p 264.00p 267.00p 15900
04/04/2018 266.00p 269.00p 264.60p 267.00p 220384
03/04/2018 262.00p 268.00p 261.00p 266.00p 332691
29/03/2018 258.00p 264.00p 257.00p 262.00p 37026
28/03/2018 258.00p 259.96p 257.00p 258.00p 19253
27/03/2018 253.00p 259.94p 253.00p 257.00p 39100
26/03/2018 253.00p 255.50p 252.10p 253.00p 139724
23/03/2018 248.00p 253.00p 248.00p 253.00p 22285
22/03/2018 248.00p 249.00p 248.00p 248.00p 5965
21/03/2018 248.00p 250.00p 247.00p 248.00p 11698
20/03/2018 248.00p 248.00p 247.00p 248.00p 6692
19/03/2018 247.00p 250.00p 246.25p 248.00p 10074
16/03/2018 247.00p 247.00p 246.50p 247.00p 3937
15/03/2018 247.00p 247.00p 246.00p 247.00p 45430
14/03/2018 250.00p 250.00p 246.00p 247.00p 27800
13/03/2018 250.00p 250.00p 248.00p 250.00p 2959
12/03/2018 252.00p 252.40p 248.00p 250.00p 15853
09/03/2018 252.00p 254.00p 250.00p 252.00p 18711
08/03/2018 253.00p 253.70p 250.01p 252.00p 14599
07/03/2018 253.00p 254.20p 252.40p 253.00p 63589
06/03/2018 251.00p 253.87p 248.00p 250.00p 28039
05/03/2018 252.00p 254.00p 248.00p 248.00p 14223
02/03/2018 253.00p 255.99p 252.00p 252.00p 9586
01/03/2018 252.00p 256.00p 251.20p 254.00p 24076
28/02/2018 252.00p 255.99p 252.00p 252.00p 2727
27/02/2018 252.00p 255.99p 248.80p 252.00p 12664
26/02/2018 245.00p 253.99p 245.00p 252.00p 21908
23/02/2018 245.00p 247.99p 243.75p 245.00p 2565
22/02/2018 245.00p 247.99p 243.75p 245.00p 5526
21/02/2018 247.00p 247.00p 245.00p 245.00p 5325
20/02/2018 242.00p 247.00p 241.00p 247.00p 32325
19/02/2018 242.00p 242.00p 241.00p 242.00p 8126
16/02/2018 242.00p 244.00p 241.00p 242.00p 20401
15/02/2018 242.00p 243.00p 240.00p 242.00p 24747
14/02/2018 243.00p 243.00p 240.00p 242.00p 16915
13/02/2018 243.00p 243.50p 240.00p 243.00p 18990
12/02/2018 243.00p 245.00p 237.00p 243.00p 20560
09/02/2018 246.00p 247.20p 240.10p 244.00p 12955
08/02/2018 247.00p 248.00p 244.25p 247.00p 4829
07/02/2018 246.00p 250.00p 244.60p 247.00p 17155
06/02/2018 237.00p 246.00p 234.01p 246.00p 54554
05/02/2018 251.00p 252.00p 244.00p 247.00p 25070
02/02/2018 246.00p 252.00p 245.00p 250.00p 32079
01/02/2018 245.00p 249.99p 243.20p 246.00p 3450
31/01/2018 244.00p 248.00p 240.01p 245.00p 9456
30/01/2018 248.00p 249.00p 240.00p 244.00p 33363
29/01/2018 257.00p 258.00p 246.50p 248.00p 41733
26/01/2018 257.00p 257.00p 254.01p 257.00p 14405
25/01/2018 259.00p 262.00p 254.00p 257.00p 22264
24/01/2018 259.00p 260.90p 254.01p 259.00p 21666
23/01/2018 261.00p 263.00p 255.00p 259.00p 49011
22/01/2018 248.00p 264.43p 248.00p 261.00p 33941
19/01/2018 250.00p 252.40p 247.00p 248.00p 13912
18/01/2018 252.00p 254.00p 247.00p 250.00p 26216
17/01/2018 253.00p 255.25p 250.00p 252.00p 11438
16/01/2018 253.00p 256.00p 251.00p 253.00p 18677
15/01/2018 253.00p 255.30p 250.60p 253.00p 17610
12/01/2018 253.00p 255.40p 252.00p 253.00p 21350
11/01/2018 253.00p 255.40p 251.50p 253.00p 19158
10/01/2018 253.00p 255.70p 251.50p 253.00p 14505
09/01/2018 256.00p 257.50p 248.00p 253.00p 63358

*Close Price adjusted for both dividends and splits