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
24/12/2024 0.50p 0.50p 0.48p 0.50p 0
23/12/2024 0.50p 0.52p 0.50p 0.50p 107762
20/12/2024 0.50p 0.50p 0.48p 0.50p 0
19/12/2024 0.50p 0.54p 0.50p 0.50p 85000
18/12/2024 0.50p 0.54p 0.48p 0.50p 0
17/12/2024 0.50p 0.54p 0.50p 0.54p 213735
16/12/2024 0.50p 0.50p 0.48p 0.50p 0
13/12/2024 0.50p 0.50p 0.50p 0.50p 257800
12/12/2024 0.50p 0.50p 0.48p 0.50p 200000
11/12/2024 0.50p 0.50p 0.48p 0.50p 0
10/12/2024 0.50p 0.50p 0.48p 0.50p 0
09/12/2024 0.50p 0.52p 0.50p 0.50p 298987
06/12/2024 0.50p 0.50p 0.48p 0.50p 0
05/12/2024 0.50p 0.50p 0.48p 0.50p 0
04/12/2024 0.50p 0.50p 0.48p 0.50p 0
03/12/2024 0.50p 0.55p 0.50p 0.50p 790672
02/12/2024 0.50p 0.50p 0.48p 0.50p 0
29/11/2024 0.68p 0.68p 0.50p 0.50p 1404891
28/11/2024 0.58p 0.58p 0.58p 0.58p 0
27/11/2024 0.58p 0.58p 0.58p 0.58p 0
26/11/2024 0.58p 0.58p 0.58p 0.58p 0
25/11/2024 0.55p 0.60p 0.55p 0.58p 1149039
22/11/2024 0.55p 0.55p 0.53p 0.55p 0
21/11/2024 0.55p 0.55p 0.54p 0.55p 300000
20/11/2024 0.55p 0.55p 0.53p 0.55p 0
19/11/2024 0.55p 0.59p 0.55p 0.55p 56238
18/11/2024 0.55p 0.55p 0.53p 0.55p 0
15/11/2024 0.55p 0.55p 0.53p 0.55p 0
14/11/2024 0.55p 0.55p 0.55p 0.55p 200000
13/11/2024 0.55p 0.60p 0.55p 0.55p 454237
12/11/2024 0.55p 0.55p 0.53p 0.55p 150000
11/11/2024 0.55p 0.55p 0.53p 0.55p 25238
08/11/2024 0.55p 0.55p 0.53p 0.55p 0
07/11/2024 0.55p 0.55p 0.53p 0.55p 310000
06/11/2024 0.55p 0.60p 0.55p 0.55p 165000
05/11/2024 0.55p 0.55p 0.52p 0.55p 120000
04/11/2024 0.55p 0.59p 0.55p 0.55p 280000
01/11/2024 0.68p 0.68p 0.55p 0.55p 1175000
31/10/2024 0.68p 0.68p 0.65p 0.68p 0
30/10/2024 0.68p 0.68p 0.65p 0.68p 0
29/10/2024 0.68p 0.68p 0.60p 0.68p 0
28/10/2024 0.68p 0.68p 0.64p 0.68p 0
25/10/2024 0.68p 0.68p 0.64p 0.68p 0
24/10/2024 0.70p 1.00p 0.67p 0.70p 200000
23/10/2024 0.70p 0.70p 0.70p 0.70p 57000
22/10/2024 0.70p 0.70p 0.67p 0.70p 430000
21/10/2024 0.70p 0.70p 0.70p 0.70p 0
18/10/2024 0.70p 0.70p 0.67p 0.70p 30289
17/10/2024 0.70p 0.70p 0.68p 0.70p 100000
16/10/2024 0.70p 0.73p 0.70p 0.70p 236379
15/10/2024 0.70p 0.70p 0.70p 0.70p 0
14/10/2024 0.65p 0.75p 0.65p 0.70p 423727
11/10/2024 0.65p 0.70p 0.65p 0.65p 1176700
10/10/2024 0.65p 0.69p 0.65p 0.65p 250000
09/10/2024 0.65p 0.70p 0.65p 0.70p 385000
08/10/2024 0.65p 0.65p 0.65p 0.65p 120000
07/10/2024 0.65p 0.70p 0.65p 0.65p 110000
04/10/2024 0.63p 0.70p 0.63p 0.65p 160000
03/10/2024 0.63p 0.65p 0.61p 0.63p 6926743
02/10/2024 0.63p 0.68p 0.63p 0.63p 1799968
01/10/2024 0.70p 0.70p 0.63p 0.63p 525000
30/09/2024 0.70p 0.70p 0.70p 0.70p 0
27/09/2024 0.70p 0.70p 0.70p 0.70p 0
26/09/2024 0.70p 0.73p 0.69p 0.70p 300000
25/09/2024 0.70p 0.70p 0.70p 0.70p 0
24/09/2024 0.70p 0.70p 0.70p 0.70p 0
23/09/2024 0.70p 0.73p 0.69p 0.70p 270000
20/09/2024 0.68p 0.70p 0.65p 0.70p 450441
19/09/2024 0.68p 0.68p 0.68p 0.68p 0
18/09/2024 0.68p 0.70p 0.68p 0.68p 150000
17/09/2024 0.80p 0.80p 0.68p 0.68p 395163
16/09/2024 0.85p 0.90p 0.68p 0.68p 1975302
13/09/2024 0.85p 0.85p 0.85p 0.85p 0
12/09/2024 0.90p 0.92p 0.90p 0.92p 50000
11/09/2024 0.90p 1.00p 0.90p 0.90p 32830
10/09/2024 0.90p 1.00p 0.90p 0.90p 36300
09/09/2024 0.90p 0.90p 0.90p 0.90p 0
06/09/2024 0.90p 0.90p 0.90p 0.90p 0
05/09/2024 0.90p 0.95p 0.90p 0.90p 364305
04/09/2024 0.90p 0.90p 0.90p 0.90p 0
03/09/2024 0.95p 0.95p 0.90p 0.90p 1200000
02/09/2024 0.95p 0.95p 0.93p 0.95p 0
30/08/2024 0.95p 1.04p 0.95p 0.95p 874039
29/08/2024 0.95p 0.95p 0.93p 0.95p 0
28/08/2024 0.95p 1.00p 0.95p 0.95p 68000
27/08/2024 0.95p 1.00p 0.95p 0.95p 130000
23/08/2024 0.95p 0.95p 0.93p 0.95p 0
22/08/2024 0.95p 0.95p 0.93p 0.95p 0
21/08/2024 1.05p 1.05p 0.95p 0.95p 130000
20/08/2024 1.15p 1.15p 1.11p 1.15p 50000
19/08/2024 1.15p 1.30p 1.09p 1.15p 583350
16/08/2024 1.05p 1.15p 1.05p 1.15p 458000
15/08/2024 0.95p 1.10p 0.95p 1.05p 1361318
14/08/2024 0.95p 0.99p 0.95p 0.95p 50000
13/08/2024 0.95p 1.00p 0.95p 0.95p 0
12/08/2024 0.95p 1.00p 0.90p 0.95p 0
09/08/2024 0.95p 0.95p 0.90p 0.95p 0
08/08/2024 0.95p 0.95p 0.90p 0.95p 0
07/08/2024 0.95p 1.00p 0.95p 0.95p 120000
06/08/2024 0.95p 1.00p 0.95p 0.95p 28591
05/08/2024 0.95p 1.10p 0.95p 0.95p 115500
02/08/2024 0.95p 1.10p 0.95p 0.95p 10000
01/08/2024 0.95p 1.10p 0.95p 0.95p 308538
31/07/2024 0.95p 1.10p 0.90p 0.95p 375288
30/07/2024 0.95p 0.95p 0.90p 0.95p 0
29/07/2024 0.95p 0.95p 0.90p 0.95p 0
26/07/2024 0.95p 1.10p 0.90p 0.95p 59999
25/07/2024 0.95p 0.95p 0.90p 0.95p 140000
24/07/2024 0.95p 1.06p 0.90p 0.95p 131730
23/07/2024 0.95p 0.95p 0.90p 0.95p 0
22/07/2024 0.95p 0.97p 0.95p 0.95p 50000
19/07/2024 0.90p 0.95p 0.70p 0.95p 0
18/07/2024 0.95p 0.95p 0.90p 0.95p 0
17/07/2024 0.95p 1.10p 0.90p 0.95p 270179
16/07/2024 0.95p 0.95p 0.90p 0.95p 0
15/07/2024 0.95p 0.97p 0.95p 0.95p 148092
12/07/2024 0.95p 0.95p 0.90p 0.95p 0
11/07/2024 0.95p 0.95p 0.90p 0.95p 0
10/07/2024 0.95p 0.95p 0.90p 0.95p 0
09/07/2024 0.95p 0.95p 0.90p 0.95p 0
08/07/2024 0.95p 1.10p 0.95p 0.95p 703082
05/07/2024 0.95p 1.10p 0.95p 0.95p 380332
04/07/2024 0.95p 0.97p 0.90p 0.95p 650000
03/07/2024 1.00p 1.07p 0.95p 0.95p 5000
02/07/2024 1.05p 1.10p 1.00p 1.00p 0
01/07/2024 1.05p 1.05p 0.90p 1.05p 150000
28/06/2024 1.05p 1.20p 1.05p 1.05p 134768
27/06/2024 1.10p 1.15p 1.05p 1.05p 102385
26/06/2024 1.10p 1.10p 1.10p 1.10p 0
25/06/2024 1.10p 1.10p 1.10p 1.10p 0
24/06/2024 1.15p 1.15p 1.01p 1.10p 69973
21/06/2024 1.15p 1.20p 1.15p 1.15p 0
20/06/2024 1.15p 1.20p 1.15p 1.15p 0
19/06/2024 1.25p 1.29p 1.01p 1.15p 256464
18/06/2024 1.20p 1.20p 1.10p 1.10p 553547
17/06/2024 1.23p 1.23p 1.10p 1.20p 1053000
14/06/2024 1.23p 1.23p 1.15p 1.23p 8604
13/06/2024 1.23p 1.23p 1.15p 1.23p 150000
12/06/2024 1.23p 1.23p 1.23p 1.23p 0
11/06/2024 1.23p 1.23p 1.23p 1.23p 0
10/06/2024 1.23p 1.23p 1.15p 1.23p 1230
07/06/2024 1.23p 1.23p 1.23p 1.23p 0
06/06/2024 1.23p 1.23p 1.15p 1.23p 40640
05/06/2024 1.23p 1.23p 1.15p 1.23p 26000
04/06/2024 1.23p 1.23p 1.15p 1.23p 210182
03/06/2024 1.23p 1.28p 1.23p 1.23p 2702
31/05/2024 1.20p 1.23p 1.15p 1.23p 700428
30/05/2024 1.30p 1.30p 1.20p 1.20p 0
29/05/2024 1.30p 1.30p 1.24p 1.30p 25754
28/05/2024 1.45p 1.45p 1.24p 1.30p 735000
24/05/2024 1.45p 1.45p 1.30p 1.45p 129552
23/05/2024 1.45p 1.45p 1.30p 1.45p 22589
22/05/2024 1.45p 1.50p 1.45p 1.45p 0
21/05/2024 1.45p 1.50p 1.45p 1.45p 0
20/05/2024 1.45p 1.45p 1.30p 1.45p 88889
17/05/2024 1.45p 1.50p 1.45p 1.45p 0
16/05/2024 1.45p 1.50p 1.45p 1.45p 0
15/05/2024 1.45p 1.45p 1.30p 1.45p 774983
14/05/2024 1.45p 1.45p 1.30p 1.45p 208866
13/05/2024 1.45p 1.45p 1.40p 1.45p 0
10/05/2024 1.45p 1.45p 1.30p 1.45p 74074
09/05/2024 1.45p 1.45p 1.40p 1.45p 0
08/05/2024 1.45p 1.60p 1.30p 1.45p 1038464
07/05/2024 1.45p 1.45p 1.40p 1.45p 0
03/05/2024 1.45p 1.45p 1.40p 1.45p 0
02/05/2024 1.45p 1.45p 1.40p 1.45p 0
01/05/2024 1.45p 1.45p 1.40p 1.45p 0
30/04/2024 1.45p 1.45p 1.30p 1.45p 27950
29/04/2024 1.45p 1.45p 1.40p 1.45p 0
26/04/2024 1.50p 1.50p 1.30p 1.45p 200000
25/04/2024 1.55p 1.60p 1.55p 1.55p 0
24/04/2024 1.55p 1.60p 1.55p 1.55p 0
23/04/2024 1.55p 1.60p 1.55p 1.55p 0
22/04/2024 1.55p 1.60p 1.55p 1.55p 0
19/04/2024 1.55p 1.60p 1.55p 1.55p 0
18/04/2024 1.55p 1.60p 1.55p 1.55p 0
17/04/2024 1.55p 1.60p 1.55p 1.55p 0
16/04/2024 1.55p 1.60p 1.55p 1.55p 0
15/04/2024 1.55p 1.57p 1.55p 1.55p 1000000
12/04/2024 1.55p 1.55p 1.30p 1.55p 168624
11/04/2024 1.55p 1.55p 1.30p 1.55p 160000
10/04/2024 1.60p 1.60p 1.50p 1.55p 167579
09/04/2024 1.60p 1.60p 1.60p 1.60p 0
08/04/2024 1.65p 1.65p 1.50p 1.60p 127000
05/04/2024 1.65p 1.65p 1.65p 1.65p 0
04/04/2024 1.65p 1.65p 1.65p 1.65p 0
03/04/2024 1.65p 1.70p 1.65p 1.65p 60000
02/04/2024 1.65p 1.65p 1.51p 1.65p 859801
28/03/2024 1.85p 1.85p 1.60p 1.65p 475000
27/03/2024 1.85p 1.94p 1.85p 1.85p 50000
26/03/2024 1.85p 2.00p 1.70p 2.00p 557272
25/03/2024 1.90p 2.09p 1.70p 1.85p 205500
22/03/2024 1.85p 2.10p 1.85p 1.90p 1296950
21/03/2024 1.80p 2.00p 1.66p 1.85p 1778935
20/03/2024 1.15p 1.30p 1.15p 1.85p 1680630
19/03/2024 1.15p 1.40p 1.15p 1.30p 669136
18/03/2024 1.15p 1.20p 1.11p 1.15p 148361
15/03/2024 1.15p 1.15p 1.13p 1.15p 0
14/03/2024 1.15p 1.15p 1.10p 1.15p 1400000
13/03/2024 1.15p 1.15p 1.10p 1.15p 210770

*Close Price adjusted for both dividends and splits