IMImobile (IMO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/01/2018 253.00p 260.00p 252.00p 256.00p 112874
05/01/2018 248.00p 252.00p 248.00p 250.00p 46866
04/01/2018 243.00p 250.00p 240.00p 247.00p 23218
03/01/2018 243.00p 247.90p 242.50p 243.00p 13198
02/01/2018 243.00p 248.00p 241.25p 243.00p 30910
29/12/2017 242.00p 244.75p 242.00p 242.00p 600
28/12/2017 242.00p 247.00p 241.00p 242.00p 9443
27/12/2017 243.50p 245.00p 240.07p 243.50p 10095
22/12/2017 243.50p 245.00p 241.26p 243.50p 4875
21/12/2017 243.50p 245.00p 240.00p 243.50p 17299
20/12/2017 246.50p 246.50p 240.35p 243.50p 18146
19/12/2017 246.50p 246.70p 243.35p 246.50p 5299
18/12/2017 246.50p 248.50p 243.33p 246.50p 12634
15/12/2017 253.50p 253.50p 243.00p 246.50p 33084
14/12/2017 255.00p 255.00p 240.00p 253.50p 68448
13/12/2017 257.50p 257.50p 252.50p 255.00p 25643
12/12/2017 257.50p 260.00p 255.00p 256.00p 42763
11/12/2017 252.50p 255.00p 251.26p 255.00p 33499
08/12/2017 237.50p 254.94p 235.60p 252.50p 53303
07/12/2017 238.50p 240.00p 235.00p 237.50p 36587
06/12/2017 239.50p 239.50p 230.00p 233.00p 32152
05/12/2017 241.50p 243.15p 238.35p 239.50p 21623
04/12/2017 231.00p 245.00p 230.50p 245.00p 60149
01/12/2017 243.50p 250.00p 230.00p 231.00p 94654
30/11/2017 223.00p 243.50p 223.00p 243.50p 129180
29/11/2017 201.50p 223.00p 201.50p 222.00p 436576
28/11/2017 201.50p 204.25p 198.35p 201.50p 13688
27/11/2017 201.50p 201.50p 200.04p 201.50p 9163
24/11/2017 201.50p 201.50p 198.00p 201.50p 39512
23/11/2017 201.50p 201.50p 198.00p 201.50p 8590
22/11/2017 202.50p 202.50p 198.00p 201.50p 19276
21/11/2017 203.50p 203.50p 202.00p 202.50p 21366
20/11/2017 201.50p 204.00p 200.00p 201.50p 318278
17/11/2017 199.00p 205.00p 199.00p 201.50p 21953
16/11/2017 199.00p 199.85p 199.00p 199.00p 33688
15/11/2017 199.00p 199.50p 198.00p 199.00p 8229
14/11/2017 200.50p 200.50p 198.40p 199.00p 11457
13/11/2017 200.50p 200.50p 199.00p 200.50p 16233
10/11/2017 200.50p 200.50p 199.00p 200.50p 8757
09/11/2017 200.50p 200.50p 199.90p 200.50p 289
08/11/2017 200.50p 202.50p 198.50p 200.50p 11325
07/11/2017 202.50p 202.50p 199.00p 200.50p 38745
06/11/2017 202.50p 202.50p 200.00p 202.50p 17742
03/11/2017 202.50p 202.50p 195.61p 202.50p 270829
02/11/2017 202.50p 205.00p 200.00p 202.50p 114932
01/11/2017 217.50p 217.50p 198.95p 202.50p 4728838
31/10/2017 210.00p 210.00p 205.00p 207.50p 16102
30/10/2017 210.00p 210.00p 207.15p 210.00p 4122
27/10/2017 211.00p 215.00p 206.00p 210.00p 62406
26/10/2017 211.00p 214.00p 208.00p 211.00p 22390
25/10/2017 211.00p 211.00p 207.00p 211.00p 12262
24/10/2017 211.00p 211.00p 209.60p 211.00p 5943
23/10/2017 211.00p 215.00p 207.80p 211.00p 11628
20/10/2017 211.00p 211.00p 207.80p 211.00p 3687
19/10/2017 212.00p 212.00p 207.80p 211.00p 13894
18/10/2017 212.50p 214.00p 210.00p 212.00p 18606
17/10/2017 212.50p 214.00p 210.50p 212.50p 37291
16/10/2017 215.00p 218.00p 210.00p 212.50p 46364
13/10/2017 218.50p 218.50p 216.50p 216.50p 43840
12/10/2017 219.50p 220.00p 217.00p 218.50p 60559
11/10/2017 219.50p 221.00p 219.50p 220.00p 2650
10/10/2017 223.50p 225.00p 219.50p 219.50p 999
09/10/2017 188.00p 224.50p 185.50p 221.50p 360609
06/10/2017 185.50p 185.50p 185.50p 185.50p 8736
05/10/2017 185.50p 185.50p 185.50p 185.50p 66348
04/10/2017 185.50p 185.50p 185.50p 185.50p 2576
03/10/2017 185.50p 185.50p 185.50p 185.50p 4399
02/10/2017 185.50p 185.50p 185.50p 185.50p 10578
29/09/2017 185.50p 185.50p 185.50p 185.50p 55218
28/09/2017 185.50p 185.50p 185.50p 185.50p 238304
27/09/2017 185.50p 185.50p 185.50p 185.50p 20069
26/09/2017 185.50p 185.50p 185.50p 185.50p 543
25/09/2017 185.50p 185.50p 185.50p 185.50p 26392
22/09/2017 185.50p 185.50p 185.50p 185.50p 711
21/09/2017 185.50p 185.50p 185.50p 185.50p 1445
20/09/2017 185.50p 185.50p 185.50p 185.50p 41190
19/09/2017 185.50p 185.50p 185.50p 185.50p 1902
18/09/2017 187.50p 187.50p 185.50p 185.50p 8105
15/09/2017 187.50p 187.50p 187.50p 187.50p 5212
14/09/2017 187.50p 187.50p 187.50p 187.50p 40247
13/09/2017 187.50p 187.50p 187.50p 187.50p 42752
12/09/2017 187.50p 187.50p 187.50p 187.50p 31342
11/09/2017 187.50p 187.50p 187.50p 187.50p 8444
08/09/2017 187.50p 187.50p 187.50p 187.50p 7002
07/09/2017 187.50p 187.50p 187.50p 187.50p 15103
06/09/2017 187.50p 187.50p 187.50p 187.50p 3845
05/09/2017 187.50p 187.50p 187.50p 187.50p 540
04/09/2017 187.50p 187.50p 187.50p 187.50p 5158
01/09/2017 187.50p 187.50p 187.50p 187.50p 7366
31/08/2017 187.50p 187.50p 187.00p 187.50p 133782
30/08/2017 187.50p 187.50p 187.50p 187.50p 4623
29/08/2017 188.50p 188.50p 187.50p 187.50p 3909
25/08/2017 188.50p 188.50p 188.50p 188.50p 3594
24/08/2017 188.50p 188.50p 188.50p 188.50p 427
23/08/2017 188.50p 188.50p 188.50p 188.50p 6010
22/08/2017 188.50p 188.50p 188.50p 188.50p 15044
21/08/2017 188.50p 188.50p 188.50p 188.50p 7453
18/08/2017 199.50p 199.50p 188.50p 188.50p 87257
17/08/2017 202.00p 202.00p 199.50p 199.50p 11114
16/08/2017 206.00p 206.00p 202.00p 202.00p 20502
15/08/2017 206.00p 206.00p 206.00p 206.00p 773100
14/08/2017 206.00p 206.00p 206.00p 206.00p 18366
11/08/2017 208.00p 208.00p 206.00p 206.00p 44621
10/08/2017 208.00p 208.00p 208.00p 208.00p 15378
09/08/2017 208.00p 208.00p 208.00p 208.00p 31372
08/08/2017 208.00p 208.00p 208.00p 208.00p 44759
07/08/2017 208.00p 208.00p 208.00p 208.00p 16188
04/08/2017 208.00p 208.00p 208.00p 208.00p 18489
03/08/2017 208.00p 208.00p 208.00p 208.00p 1989
02/08/2017 208.00p 208.00p 208.00p 208.00p 32953
01/08/2017 208.00p 208.00p 208.00p 208.00p 4513
31/07/2017 208.00p 208.00p 208.00p 208.00p 12209
28/07/2017 208.00p 208.00p 208.00p 208.00p 123187
27/07/2017 208.00p 208.00p 208.00p 208.00p 2960
26/07/2017 208.00p 208.00p 208.00p 208.00p 38
25/07/2017 208.00p 208.00p 208.00p 208.00p 9102
24/07/2017 208.00p 208.00p 208.00p 208.00p 10473
21/07/2017 208.00p 208.00p 208.00p 208.00p 11046
20/07/2017 208.00p 208.00p 208.00p 208.00p 33568
19/07/2017 208.50p 208.50p 208.00p 208.00p 19360
18/07/2017 208.50p 208.50p 208.50p 208.50p 22972
17/07/2017 208.50p 208.50p 208.50p 208.50p 34860
14/07/2017 210.00p 210.00p 207.00p 208.50p 16945
13/07/2017 210.00p 210.00p 207.00p 207.00p 148
12/07/2017 210.00p 210.00p 210.00p 210.00p 2741
11/07/2017 210.00p 210.00p 210.00p 210.00p 13912
10/07/2017 211.50p 211.50p 210.00p 210.00p 20482
07/07/2017 211.50p 211.50p 211.50p 211.50p 31362
06/07/2017 211.50p 211.50p 211.50p 211.50p 10785
05/07/2017 214.50p 214.50p 211.50p 211.50p 4690
04/07/2017 214.50p 214.50p 214.50p 214.50p 6321
03/07/2017 214.50p 214.50p 214.50p 214.50p 8797
30/06/2017 214.50p 214.50p 214.50p 214.50p 5111
29/06/2017 214.50p 214.50p 214.50p 214.50p 22405
28/06/2017 215.00p 215.00p 213.50p 214.50p 128360
27/06/2017 213.50p 213.50p 213.50p 213.50p 42860
26/06/2017 213.50p 213.50p 213.50p 213.50p 6899
23/06/2017 213.50p 213.50p 213.50p 213.50p 166
22/06/2017 213.50p 213.50p 213.50p 213.50p 0
21/06/2017 213.50p 213.50p 208.00p 213.50p 2215
20/06/2017 213.50p 213.50p 213.00p 213.50p 0
19/06/2017 213.50p 213.50p 213.00p 213.00p 1784
16/06/2017 214.00p 215.00p 213.50p 213.50p 27285
15/06/2017 214.00p 215.00p 212.00p 214.00p 45082
14/06/2017 214.00p 214.00p 213.40p 214.00p 823
13/06/2017 213.50p 214.00p 213.00p 214.00p 30914
12/06/2017 213.50p 214.00p 213.00p 213.50p 20469
09/06/2017 215.00p 215.00p 213.00p 213.50p 9219
08/06/2017 215.50p 215.50p 215.20p 215.50p 47500
07/06/2017 215.50p 215.50p 215.00p 215.50p 4192
06/06/2017 215.50p 215.50p 215.00p 215.50p 20000
05/06/2017 215.50p 215.50p 215.00p 215.00p 8533
02/06/2017 215.50p 215.50p 215.00p 215.50p 3198
01/06/2017 216.00p 217.00p 215.00p 215.50p 81201
31/05/2017 216.00p 216.00p 215.00p 216.00p 28879
30/05/2017 216.00p 216.00p 215.00p 216.00p 5119
26/05/2017 216.00p 216.00p 215.00p 216.00p 11589
25/05/2017 216.00p 217.00p 215.00p 216.00p 61692
24/05/2017 216.00p 217.00p 215.48p 216.00p 8674
23/05/2017 216.00p 216.00p 215.00p 216.00p 13706
22/05/2017 216.00p 216.50p 215.20p 216.00p 49439
19/05/2017 216.00p 216.00p 215.20p 216.00p 53690
18/05/2017 216.00p 216.00p 216.00p 216.00p 0
17/05/2017 216.00p 217.00p 215.02p 216.00p 9228
16/05/2017 216.00p 216.00p 215.00p 216.00p 7145
15/05/2017 217.50p 220.00p 215.00p 216.00p 61573
12/05/2017 217.50p 220.00p 215.00p 217.50p 58428
11/05/2017 217.50p 217.50p 215.00p 217.50p 28930
10/05/2017 217.50p 218.00p 215.00p 217.50p 7787
09/05/2017 217.50p 218.25p 217.50p 217.50p 8960
08/05/2017 217.50p 218.00p 215.00p 217.50p 23736
05/05/2017 217.50p 219.00p 215.00p 217.50p 33277
04/05/2017 217.50p 219.00p 215.00p 217.50p 9544
03/05/2017 216.50p 217.50p 215.00p 217.50p 214425
02/05/2017 217.50p 218.75p 215.00p 216.50p 894466
28/04/2017 217.00p 218.20p 215.00p 217.50p 21621
27/04/2017 222.50p 230.00p 210.33p 217.00p 121438
26/04/2017 203.00p 210.00p 203.00p 207.50p 30587
25/04/2017 203.00p 204.00p 202.90p 203.00p 25006
24/04/2017 198.50p 205.00p 198.50p 203.00p 34219
21/04/2017 198.00p 200.00p 198.00p 198.50p 16330
20/04/2017 198.00p 200.00p 198.00p 199.00p 11758
19/04/2017 196.00p 199.00p 196.00p 198.00p 57087
18/04/2017 196.50p 199.98p 194.00p 194.00p 59174
13/04/2017 195.50p 198.00p 193.00p 196.50p 76849
12/04/2017 192.50p 196.00p 191.65p 195.50p 23626
11/04/2017 196.00p 198.00p 191.50p 192.50p 60693
10/04/2017 191.50p 197.00p 191.00p 195.50p 23900
07/04/2017 183.50p 194.10p 183.50p 191.50p 62712
06/04/2017 183.50p 185.00p 183.50p 183.50p 33000
05/04/2017 183.50p 185.00p 183.50p 183.50p 76817
04/04/2017 178.50p 185.00p 178.50p 183.50p 24214
03/04/2017 174.00p 180.00p 174.00p 178.50p 153667
31/03/2017 174.50p 174.75p 174.00p 174.50p 93580
30/03/2017 175.00p 175.00p 174.00p 174.50p 129560
29/03/2017 174.50p 175.00p 174.00p 175.00p 841697
28/03/2017 174.50p 177.00p 174.00p 174.50p 30857
27/03/2017 175.00p 175.00p 174.00p 174.50p 410081
24/03/2017 175.00p 175.50p 174.00p 175.00p 54994
23/03/2017 175.00p 175.50p 174.50p 175.00p 1913214

*Close Price adjusted for both dividends and splits