Immediate Acquisition (IME) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Immediate Acquisition

Date Open High Low Close* Volume
02/09/2014 16.50p 16.50p 16.50p 16.50p 0
01/09/2014 16.50p 16.50p 16.00p 16.50p 5000
29/08/2014 16.50p 16.50p 16.50p 16.50p 0
28/08/2014 16.50p 16.50p 16.50p 16.50p 0
27/08/2014 16.50p 16.70p 16.50p 16.50p 5000
26/08/2014 16.50p 16.50p 16.50p 16.50p 0
22/08/2014 16.50p 17.00p 16.50p 16.50p 0
21/08/2014 16.50p 16.50p 16.50p 16.50p 0
20/08/2014 16.50p 16.50p 16.50p 16.50p 3000
19/08/2014 16.50p 16.50p 16.50p 16.50p 0
18/08/2014 16.50p 16.50p 16.50p 16.50p 0
15/08/2014 16.50p 16.50p 16.00p 16.50p 9000
14/08/2014 16.50p 16.50p 16.50p 16.50p 0
13/08/2014 16.50p 16.50p 16.05p 16.50p 8460
12/08/2014 16.13p 16.50p 16.13p 16.50p 30000
11/08/2014 16.13p 16.13p 16.13p 16.13p 0
08/08/2014 16.13p 16.13p 16.00p 16.13p 22358
07/08/2014 23.38p 23.38p 16.00p 16.13p 243214
06/08/2014 23.38p 23.38p 22.75p 23.38p 0
05/08/2014 23.38p 23.38p 22.75p 23.38p 1228
04/08/2014 23.38p 23.38p 22.75p 23.38p 200
01/08/2014 23.38p 23.38p 23.20p 23.38p 0
31/07/2014 23.38p 23.38p 23.20p 23.38p 0
30/07/2014 23.38p 23.38p 23.20p 23.38p 0
29/07/2014 23.38p 23.38p 23.20p 23.38p 500
28/07/2014 23.25p 23.38p 22.88p 23.38p 24155
25/07/2014 23.25p 23.25p 22.50p 23.25p 0
24/07/2014 23.25p 23.25p 22.50p 23.25p 0
23/07/2014 23.25p 23.25p 22.50p 23.25p 0
22/07/2014 23.25p 23.25p 22.50p 23.25p 0
21/07/2014 23.25p 23.25p 22.50p 23.25p 184
18/07/2014 23.25p 23.25p 22.50p 23.25p 0
17/07/2014 23.25p 23.25p 22.50p 23.25p 690
16/07/2014 23.25p 23.40p 23.00p 23.25p 500
15/07/2014 23.25p 23.25p 22.95p 23.25p 0
14/07/2014 23.25p 23.25p 22.95p 23.25p 0
11/07/2014 23.25p 23.25p 22.95p 23.25p 0
10/07/2014 23.25p 23.25p 22.95p 23.25p 0
09/07/2014 23.25p 23.25p 22.95p 23.25p 0
08/07/2014 23.25p 23.25p 22.95p 23.25p 0
07/07/2014 23.25p 23.25p 22.95p 23.25p 4305
04/07/2014 23.25p 23.50p 23.00p 23.25p 0
03/07/2014 23.25p 23.50p 23.00p 23.25p 0
02/07/2014 23.25p 23.50p 23.00p 23.25p 0
01/07/2014 23.25p 23.50p 23.00p 23.25p 0
30/06/2014 23.25p 23.50p 23.00p 23.25p 0
27/06/2014 23.50p 23.50p 23.00p 23.25p 5000
26/06/2014 23.50p 23.50p 23.00p 23.50p 0
25/06/2014 23.50p 23.50p 23.00p 23.50p 351
24/06/2014 23.50p 23.50p 22.10p 23.50p 0
23/06/2014 23.50p 23.50p 22.10p 23.50p 0
20/06/2014 23.50p 23.50p 22.10p 23.50p 15852
19/06/2014 23.50p 23.50p 23.00p 23.50p 5336
18/06/2014 24.25p 24.25p 22.50p 23.50p 14120
17/06/2014 24.25p 24.25p 23.50p 24.25p 0
16/06/2014 24.25p 24.25p 23.50p 24.25p 0
13/06/2014 24.25p 24.25p 23.50p 24.25p 0
12/06/2014 24.25p 24.25p 23.50p 24.25p 0
11/06/2014 24.25p 24.25p 23.50p 24.25p 229
10/06/2014 24.25p 24.25p 23.50p 24.25p 0
09/06/2014 24.25p 24.25p 23.50p 24.25p 0
06/06/2014 24.25p 24.25p 23.50p 24.25p 7000
05/06/2014 24.25p 24.25p 22.75p 24.25p 0
04/06/2014 24.25p 24.25p 22.75p 24.25p 0
03/06/2014 24.25p 24.25p 22.75p 24.25p 0
02/06/2014 24.50p 24.50p 22.75p 24.25p 80000
30/05/2014 24.50p 24.50p 24.00p 24.50p 0
29/05/2014 24.50p 24.50p 24.00p 24.50p 5000
28/05/2014 24.50p 24.50p 24.00p 24.50p 0
27/05/2014 24.50p 24.50p 24.25p 24.50p 0
23/05/2014 24.25p 24.50p 24.25p 24.50p 775
22/05/2014 24.25p 24.25p 22.75p 24.25p 0
21/05/2014 23.13p 23.13p 22.75p 23.13p 0
20/05/2014 23.13p 23.13p 22.75p 23.13p 30000
19/05/2014 23.00p 23.13p 23.00p 23.13p 10000
16/05/2014 24.75p 24.75p 21.72p 23.00p 197763
15/05/2014 24.75p 24.75p 24.25p 24.75p 0
14/05/2014 24.75p 24.75p 24.25p 24.75p 0
13/05/2014 24.75p 24.75p 24.25p 24.75p 3786
12/05/2014 26.75p 26.75p 24.75p 25.00p 44271
09/05/2014 26.50p 27.00p 26.50p 27.00p 15000
08/05/2014 26.50p 26.70p 26.30p 26.50p 30001
07/05/2014 26.50p 26.50p 26.50p 26.50p 0
06/05/2014 26.50p 26.50p 26.50p 26.50p 1450
02/05/2014 26.50p 26.50p 26.30p 26.50p 11407
01/05/2014 26.50p 26.50p 26.00p 26.50p 32914
30/04/2014 26.50p 26.75p 26.25p 26.50p 16600
29/04/2014 26.50p 26.50p 26.30p 26.50p 0
28/04/2014 26.50p 26.50p 26.30p 26.50p 1800
25/04/2014 27.13p 27.13p 26.30p 26.50p 21692
24/04/2014 27.13p 27.75p 27.13p 27.13p 3549
23/04/2014 27.13p 27.56p 27.13p 27.13p 2287
22/04/2014 27.25p 27.75p 26.81p 27.13p 22525
17/04/2014 27.50p 27.75p 27.25p 27.25p 20500
16/04/2014 28.00p 28.00p 27.00p 27.50p 8521
15/04/2014 24.50p 28.94p 24.50p 28.13p 182730
14/04/2014 24.25p 25.00p 23.56p 24.50p 19931
11/04/2014 26.25p 26.25p 22.50p 24.25p 66040
10/04/2014 26.25p 26.40p 25.50p 26.25p 0
09/04/2014 26.25p 26.40p 25.50p 26.25p 44912
08/04/2014 26.25p 26.25p 25.50p 26.25p 17163
07/04/2014 26.25p 26.25p 25.50p 26.25p 1418
04/04/2014 26.25p 26.97p 25.72p 26.25p 0
03/04/2014 26.25p 26.97p 25.72p 26.25p 45000
02/04/2014 26.25p 26.25p 25.50p 26.25p 4070
01/04/2014 26.25p 26.25p 25.70p 26.25p 8000
31/03/2014 26.00p 26.25p 25.00p 26.25p 127932
28/03/2014 27.75p 28.01p 26.00p 26.25p 90780
27/03/2014 25.25p 27.97p 25.25p 27.75p 252669
26/03/2014 25.25p 25.25p 25.10p 25.25p 52000
25/03/2014 25.25p 25.25p 24.50p 25.25p 39122
24/03/2014 25.25p 25.25p 24.00p 25.25p 84500
21/03/2014 25.75p 25.75p 24.25p 25.25p 90325
20/03/2014 22.75p 27.00p 20.75p 25.75p 526706
19/03/2014 20.75p 20.75p 20.30p 20.75p 10340
18/03/2014 20.75p 21.00p 20.75p 20.75p 15000
17/03/2014 21.75p 22.00p 20.75p 21.00p 32697
14/03/2014 21.75p 22.00p 21.55p 21.75p 33229
13/03/2014 21.75p 22.38p 21.75p 21.75p 0
12/03/2014 21.75p 22.38p 21.75p 21.75p 0
11/03/2014 22.38p 22.38p 21.75p 21.75p 95730
10/03/2014 22.38p 22.38p 22.30p 22.38p 15135
07/03/2014 22.38p 22.50p 22.38p 22.38p 9000
06/03/2014 22.75p 22.75p 22.38p 22.38p 40245
05/03/2014 22.75p 23.00p 21.75p 22.75p 0
04/03/2014 21.75p 23.00p 21.75p 22.75p 30000
03/03/2014 22.50p 22.50p 21.50p 21.75p 80450
28/02/2014 21.75p 22.50p 21.75p 22.50p 148018
27/02/2014 21.75p 22.00p 21.57p 21.75p 72993
26/02/2014 21.75p 22.00p 21.75p 21.75p 2500
25/02/2014 22.25p 22.50p 21.71p 21.75p 51747
24/02/2014 22.13p 22.85p 22.00p 22.25p 22846
21/02/2014 22.13p 22.75p 22.13p 22.13p 6843
20/02/2014 22.13p 22.50p 21.75p 22.13p 77761
19/02/2014 22.88p 22.88p 21.50p 22.13p 120064
18/02/2014 19.63p 23.25p 19.63p 22.88p 122584
17/02/2014 19.50p 20.00p 19.50p 19.63p 16129
14/02/2014 19.88p 21.25p 19.00p 19.50p 221986
13/02/2014 16.50p 20.00p 16.50p 19.88p 149664
12/02/2014 14.75p 17.50p 13.63p 16.50p 322495
11/02/2014 13.63p 13.63p 13.50p 13.63p 0
10/02/2014 13.63p 13.63p 13.50p 13.63p 3000
07/02/2014 13.63p 13.63p 13.20p 13.63p 0
06/02/2014 13.63p 13.63p 13.20p 13.63p 0
05/02/2014 13.63p 13.63p 13.20p 13.63p 0
04/02/2014 13.63p 13.63p 13.20p 13.63p 0
03/02/2014 13.63p 13.63p 13.20p 13.63p 50000
31/01/2014 13.63p 13.63p 13.44p 13.63p 18750
30/01/2014 13.63p 13.63p 13.50p 13.63p 7222
29/01/2014 13.63p 13.75p 13.63p 13.63p 10000
28/01/2014 13.63p 13.75p 13.50p 13.63p 15000
27/01/2014 13.63p 13.75p 13.50p 13.63p 0
24/01/2014 13.75p 13.75p 13.50p 13.63p 6442
23/01/2014 13.75p 14.00p 13.75p 13.75p 20000
22/01/2014 13.63p 14.25p 13.63p 13.75p 38930
21/01/2014 13.63p 13.63p 13.50p 13.63p 25356
20/01/2014 13.75p 13.75p 13.50p 13.63p 1000
17/01/2014 14.13p 14.13p 13.50p 13.75p 35057
16/01/2014 14.38p 14.75p 14.05p 14.13p 50146
15/01/2014 14.38p 14.75p 14.38p 14.38p 6442
14/01/2014 15.38p 16.00p 14.38p 14.38p 76487
13/01/2014 13.75p 15.75p 13.75p 15.38p 170500
10/01/2014 13.00p 14.00p 12.70p 13.75p 163620
09/01/2014 9.88p 14.85p 9.63p 13.00p 259482
08/01/2014 9.38p 11.00p 9.38p 9.63p 75243
07/01/2014 9.38p 9.75p 9.25p 9.38p 0
06/01/2014 9.38p 9.75p 9.25p 9.38p 0
03/01/2014 9.38p 9.75p 9.25p 9.38p 0
02/01/2014 9.38p 9.75p 9.25p 9.38p 0
31/12/2013 9.38p 9.75p 9.25p 9.38p 0
30/12/2013 9.38p 9.75p 9.25p 9.38p 0
27/12/2013 9.38p 9.75p 9.38p 9.38p 0
24/12/2013 9.50p 9.75p 9.38p 9.38p 0
23/12/2013 9.50p 9.75p 9.38p 9.50p 0
20/12/2013 9.38p 9.75p 9.38p 9.50p 150
19/12/2013 9.50p 9.60p 9.38p 9.50p 0
18/12/2013 9.50p 9.60p 9.38p 9.50p 0
17/12/2013 9.50p 9.60p 9.38p 9.50p 0
16/12/2013 9.50p 9.60p 9.38p 9.50p 0
13/12/2013 9.50p 9.60p 9.38p 9.50p 0
12/12/2013 9.50p 9.60p 9.38p 9.50p 0
11/12/2013 9.50p 9.60p 9.38p 9.50p 0
10/12/2013 9.50p 9.60p 9.50p 9.50p 10000
09/12/2013 9.50p 9.60p 9.50p 9.50p 5000
06/12/2013 9.50p 9.60p 9.25p 9.25p 10000
05/12/2013 9.50p 9.50p 9.35p 9.50p 0
04/12/2013 9.50p 9.50p 9.35p 9.50p 0
03/12/2013 9.50p 9.50p 9.35p 9.50p 2742
02/12/2013 9.50p 9.50p 9.38p 9.50p 0
29/11/2013 9.50p 9.50p 9.38p 9.50p 0
28/11/2013 9.50p 9.50p 9.38p 9.50p 2742
27/11/2013 9.50p 9.63p 9.40p 9.50p 0
26/11/2013 9.50p 9.63p 9.40p 9.50p 0
25/11/2013 9.50p 9.63p 9.40p 9.50p 0
22/11/2013 9.50p 9.63p 9.40p 9.50p 0
21/11/2013 9.63p 9.63p 9.40p 9.50p 8000
20/11/2013 9.63p 9.66p 9.63p 9.63p 0
19/11/2013 9.63p 9.66p 9.63p 9.63p 0
18/11/2013 9.63p 9.66p 9.63p 9.63p 5336
15/11/2013 9.63p 9.63p 9.48p 9.63p 0

*Close Price adjusted for both dividends and splits