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
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
06/03/2023 0.58p 0.58p 0.58p 0.58p 0
03/03/2023 0.58p 0.58p 0.58p 0.58p 0
02/03/2023 0.58p 0.58p 0.58p 0.58p 0
01/03/2023 0.58p 0.58p 0.57p 0.58p 1700
28/02/2023 0.58p 0.58p 0.58p 0.58p 0
27/02/2023 0.58p 0.58p 0.58p 0.58p 0
24/02/2023 0.56p 0.58p 0.56p 0.58p 155515
23/02/2023 0.58p 0.58p 0.57p 0.58p 1511996
22/02/2023 0.57p 0.58p 0.57p 0.58p 8500
21/02/2023 0.57p 0.57p 0.57p 0.57p 0
20/02/2023 0.57p 0.57p 0.57p 0.57p 306000
17/02/2023 0.57p 0.57p 0.57p 0.57p 0
16/02/2023 0.57p 0.57p 0.56p 0.57p 1790
15/02/2023 0.57p 0.57p 0.57p 0.57p 9000
14/02/2023 0.55p 0.57p 0.55p 0.57p 568000
13/02/2023 0.55p 0.55p 0.55p 0.55p 0
10/02/2023 0.55p 0.57p 0.55p 0.57p 43499
09/02/2023 0.55p 0.57p 0.54p 0.57p 267482
08/02/2023 0.55p 0.55p 0.55p 0.55p 0
07/02/2023 0.55p 0.55p 0.55p 0.55p 89616
06/02/2023 0.55p 0.55p 0.55p 0.55p 0
03/02/2023 0.55p 0.55p 0.55p 0.55p 0
02/02/2023 0.57p 0.57p 0.55p 0.55p 110663
01/02/2023 0.57p 0.57p 0.57p 0.57p 0
31/01/2023 0.57p 0.57p 0.57p 0.57p 0
30/01/2023 0.57p 0.57p 0.55p 0.57p 21710
27/01/2023 0.57p 0.57p 0.57p 0.57p 0
26/01/2023 0.56p 0.58p 0.56p 0.57p 800000
25/01/2023 0.56p 0.56p 0.56p 0.56p 0
24/01/2023 0.56p 0.56p 0.56p 0.56p 0
23/01/2023 0.58p 0.58p 0.55p 0.56p 0
20/01/2023 0.59p 0.59p 0.57p 0.58p 50000
19/01/2023 0.60p 0.60p 0.59p 0.60p 0
18/01/2023 0.60p 0.60p 0.59p 0.60p 0
17/01/2023 0.60p 0.60p 0.59p 0.60p 0
16/01/2023 0.60p 0.60p 0.59p 0.60p 0
13/01/2023 0.60p 0.60p 0.59p 0.60p 0
12/01/2023 0.60p 0.60p 0.57p 0.60p 45957
11/01/2023 0.60p 0.60p 0.59p 0.60p 0
10/01/2023 0.60p 0.60p 0.59p 0.60p 0
09/01/2023 0.60p 0.60p 0.57p 0.60p 45957
06/01/2023 0.61p 0.61p 0.60p 0.60p 43659
05/01/2023 0.61p 0.61p 0.61p 0.61p 0
04/01/2023 0.61p 0.61p 0.61p 0.61p 0
03/01/2023 0.61p 0.61p 0.61p 0.61p 0
30/12/2022 0.61p 0.61p 0.61p 0.61p 0
29/12/2022 0.61p 0.61p 0.60p 0.61p 47017
28/12/2022 0.63p 0.63p 0.60p 0.61p 47017
23/12/2022 0.63p 0.63p 0.63p 0.63p 0
22/12/2022 0.63p 0.63p 0.63p 0.63p 0
21/12/2022 0.63p 0.63p 0.63p 0.63p 0
20/12/2022 0.63p 0.63p 0.63p 0.63p 0
19/12/2022 0.63p 0.63p 0.63p 0.63p 0
16/12/2022 0.63p 0.63p 0.63p 0.63p 0
15/12/2022 0.63p 0.63p 0.63p 0.63p 0
14/12/2022 0.63p 0.63p 0.60p 0.63p 52386
13/12/2022 0.63p 0.63p 0.63p 0.63p 0
12/12/2022 0.63p 0.63p 0.63p 0.63p 0
09/12/2022 0.63p 0.63p 0.63p 0.63p 0
08/12/2022 0.63p 0.63p 0.63p 0.63p 0
07/12/2022 0.63p 0.63p 0.63p 0.63p 0
06/12/2022 0.60p 0.63p 0.60p 0.63p 67737
05/12/2022 0.63p 0.63p 0.63p 0.63p 0
02/12/2022 0.63p 0.63p 0.63p 0.63p 0
01/12/2022 0.63p 0.63p 0.50p 0.63p 123670
30/11/2022 0.63p 0.63p 0.63p 0.63p 0
29/11/2022 0.63p 0.63p 0.60p 0.63p 21762
28/11/2022 0.63p 0.63p 0.60p 0.63p 91881
25/11/2022 0.63p 0.63p 0.63p 0.63p 0
24/11/2022 0.63p 0.63p 0.63p 0.63p 0
23/11/2022 0.63p 0.63p 0.63p 0.63p 0
22/11/2022 0.63p 0.63p 0.63p 0.63p 0
21/11/2022 0.63p 0.63p 0.63p 0.63p 0
18/11/2022 0.63p 0.63p 0.63p 0.63p 0
17/11/2022 0.63p 0.63p 0.60p 0.63p 8506
16/11/2022 0.63p 0.63p 0.63p 0.63p 0
15/11/2022 0.63p 0.63p 0.63p 0.63p 0
14/11/2022 0.63p 0.63p 0.63p 0.63p 0
11/11/2022 0.63p 0.63p 0.63p 0.63p 0
10/11/2022 0.63p 0.63p 0.63p 0.63p 0
09/11/2022 0.63p 0.63p 0.63p 0.63p 0
08/11/2022 0.63p 0.63p 0.63p 0.63p 0
07/11/2022 0.63p 0.63p 0.63p 0.63p 0
04/11/2022 0.63p 0.63p 0.63p 0.63p 0
03/11/2022 0.63p 0.63p 0.63p 0.63p 0
02/11/2022 0.63p 0.63p 0.63p 0.63p 0
01/11/2022 0.63p 0.63p 0.63p 0.63p 0
31/10/2022 0.60p 0.64p 0.60p 0.63p 0
28/10/2022 0.63p 0.63p 0.60p 0.63p 330364
27/10/2022 0.63p 0.64p 0.63p 0.63p 0
26/10/2022 0.63p 0.64p 0.63p 0.63p 0
25/10/2022 0.63p 0.63p 0.60p 0.63p 25000
24/10/2022 0.63p 0.64p 0.63p 0.63p 0
21/10/2022 0.63p 0.64p 0.63p 0.63p 0
20/10/2022 0.61p 0.63p 0.55p 0.63p 1237128
19/10/2022 0.63p 0.63p 0.60p 0.61p 50000
18/10/2022 0.63p 0.63p 0.63p 0.63p 0
17/10/2022 0.63p 0.63p 0.63p 0.63p 0
14/10/2022 0.63p 0.63p 0.63p 0.63p 0
13/10/2022 0.63p 0.63p 0.63p 0.63p 0
12/10/2022 0.63p 0.63p 0.63p 0.63p 0
11/10/2022 0.63p 0.63p 0.63p 0.63p 0
10/10/2022 0.63p 0.63p 0.63p 0.63p 0
07/10/2022 0.63p 0.63p 0.63p 0.63p 0
06/10/2022 0.63p 0.63p 0.63p 0.63p 0
05/10/2022 0.63p 0.63p 0.63p 0.63p 0
04/10/2022 0.63p 0.63p 0.63p 0.63p 0
03/10/2022 0.63p 0.63p 0.63p 0.63p 0
30/09/2022 0.63p 0.63p 0.63p 0.63p 0
29/09/2022 0.63p 0.63p 0.63p 0.63p 0
28/09/2022 0.63p 0.63p 0.50p 0.63p 264574
27/09/2022 0.63p 0.63p 0.60p 0.63p 68000
26/09/2022 0.63p 0.63p 0.60p 0.63p 166000
23/09/2022 0.63p 0.63p 0.60p 0.63p 166000
22/09/2022 0.63p 0.63p 0.63p 0.63p 0
21/09/2022 0.63p 0.63p 0.63p 0.63p 0
20/09/2022 0.63p 0.63p 0.63p 0.63p 0
19/09/2022 0.63p 0.63p 0.51p 0.63p 1650000
16/09/2022 0.63p 0.63p 0.51p 0.63p 1650000
15/09/2022 0.63p 0.63p 0.63p 0.63p 0
14/09/2022 0.63p 0.63p 0.63p 0.63p 0
13/09/2022 0.63p 0.63p 0.63p 0.63p 0
12/09/2022 0.63p 0.63p 0.63p 0.63p 0
09/09/2022 0.63p 0.63p 0.63p 0.63p 0
08/09/2022 0.63p 0.63p 0.63p 0.63p 0
07/09/2022 0.63p 0.63p 0.63p 0.63p 0
06/09/2022 0.63p 0.63p 0.63p 0.63p 0
05/09/2022 0.63p 0.63p 0.63p 0.63p 0
02/09/2022 0.61p 0.65p 0.57p 0.63p 1071309
01/09/2022 0.61p 0.61p 0.61p 0.61p 0
31/08/2022 0.61p 0.61p 0.61p 0.61p 0
30/08/2022 0.58p 0.61p 0.58p 0.61p 950000
29/08/2022 0.58p 0.58p 0.58p 0.58p 0
26/08/2022 0.58p 0.58p 0.58p 0.58p 0
25/08/2022 0.55p 0.58p 0.55p 0.58p 203410
24/08/2022 0.55p 0.55p 0.55p 0.55p 0
23/08/2022 0.58p 0.58p 0.51p 0.55p 1010676
22/08/2022 0.58p 0.58p 0.58p 0.58p 0
19/08/2022 0.58p 0.58p 0.58p 0.58p 0
18/08/2022 0.63p 0.63p 0.55p 0.58p 42636
17/08/2022 0.63p 0.63p 0.60p 0.63p 50000
16/08/2022 0.63p 0.63p 0.60p 0.63p 50542
15/08/2022 0.63p 0.63p 0.59p 0.63p 0
12/08/2022 0.73p 0.75p 0.56p 0.59p 969618
11/08/2022 0.78p 0.78p 0.58p 0.78p 434436
10/08/2022 0.78p 0.78p 0.75p 0.78p 71674
09/08/2022 0.78p 0.78p 0.78p 0.78p 0
08/08/2022 0.78p 0.78p 0.60p 0.78p 313295
05/08/2022 0.78p 0.78p 0.78p 0.78p 0
04/08/2022 0.78p 0.78p 0.78p 0.78p 0
03/08/2022 0.78p 0.78p 0.78p 0.78p 0
02/08/2022 0.78p 0.78p 0.70p 0.78p 585865
01/08/2022 0.78p 0.78p 0.78p 0.78p 0
29/07/2022 0.78p 0.78p 0.78p 0.78p 0
28/07/2022 0.78p 0.78p 0.78p 0.78p 0
27/07/2022 0.78p 0.78p 0.78p 0.78p 0
26/07/2022 0.78p 0.78p 0.78p 0.78p 0
25/07/2022 0.78p 0.78p 0.78p 0.78p 0
22/07/2022 0.78p 0.78p 0.78p 0.78p 0
21/07/2022 0.78p 0.78p 0.62p 0.78p 483021
20/07/2022 0.78p 0.78p 0.78p 0.78p 0
19/07/2022 0.78p 0.78p 0.78p 0.78p 0
18/07/2022 0.78p 0.78p 0.78p 0.78p 0
15/07/2022 0.78p 0.78p 0.78p 0.78p 0
14/07/2022 0.78p 0.78p 0.70p 0.78p 65690
13/07/2022 0.78p 0.78p 0.75p 0.78p 15000
12/07/2022 0.78p 0.78p 0.78p 0.78p 0
11/07/2022 0.78p 0.78p 0.75p 0.78p 5000
08/07/2022 0.78p 0.78p 0.78p 0.78p 0
07/07/2022 0.78p 0.78p 0.68p 0.78p 183512
06/07/2022 0.78p 0.78p 0.70p 0.78p 76000

*Close Price adjusted for both dividends and splits