Immediate Acquisition (IME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/09/2021 13.75p 13.75p 13.38p 13.38p 294975
28/09/2021 14.13p 14.18p 13.70p 13.75p 309234
27/09/2021 14.13p 14.13p 14.13p 14.13p 0
24/09/2021 14.13p 14.24p 14.13p 14.13p 67305
23/09/2021 14.25p 14.25p 14.13p 14.13p 28260
22/09/2021 14.62p 14.75p 14.12p 14.25p 427881
21/09/2021 15.63p 15.63p 14.62p 14.62p 382806
20/09/2021 15.63p 15.74p 15.50p 15.63p 33104
17/09/2021 16.13p 16.13p 15.13p 15.63p 147317
16/09/2021 15.13p 16.22p 15.13p 16.13p 282724
15/09/2021 15.38p 15.38p 14.81p 15.13p 417623
14/09/2021 15.50p 15.73p 14.85p 15.38p 959118
13/09/2021 16.75p 16.99p 15.25p 15.38p 391440
10/09/2021 17.63p 18.00p 16.75p 16.75p 432417
09/09/2021 17.87p 18.20p 17.64p 17.87p 196832
08/09/2021 17.87p 18.20p 17.56p 17.87p 40347
07/09/2021 18.50p 18.50p 17.68p 17.87p 149426
06/09/2021 18.63p 18.99p 18.38p 18.50p 111409
03/09/2021 17.75p 19.25p 17.70p 18.63p 883078
02/09/2021 18.50p 18.70p 17.00p 17.75p 1680741
01/09/2021 16.13p 19.40p 16.13p 18.50p 1023648
31/08/2021 13.88p 16.70p 13.88p 16.13p 3293735
30/08/2021 13.50p 13.95p 13.00p 13.75p 959864
27/08/2021 13.50p 13.95p 13.00p 13.75p 959864
26/08/2021 13.38p 13.50p 13.15p 13.50p 564996
25/08/2021 12.63p 13.92p 12.30p 13.38p 2254053
24/08/2021 12.88p 12.88p 12.55p 12.63p 87330
23/08/2021 12.88p 12.90p 12.75p 12.88p 100088
20/08/2021 12.88p 13.00p 12.75p 12.88p 171087
19/08/2021 13.25p 13.25p 12.85p 12.88p 164167
18/08/2021 13.38p 13.48p 13.00p 13.25p 1093044
17/08/2021 13.75p 13.75p 13.18p 13.38p 120622
16/08/2021 14.00p 14.20p 13.53p 13.75p 237266
13/08/2021 14.38p 14.38p 13.48p 14.00p 966418
12/08/2021 15.38p 15.38p 13.38p 14.38p 1511946
11/08/2021 15.38p 15.50p 15.25p 15.38p 46409
10/08/2021 15.63p 15.63p 15.15p 15.38p 185808
09/08/2021 15.63p 15.69p 15.56p 15.63p 28619
06/08/2021 15.63p 15.75p 15.63p 15.63p 46382
05/08/2021 15.75p 15.75p 15.63p 15.63p 12992
04/08/2021 16.25p 16.25p 15.68p 15.75p 97454
03/08/2021 16.25p 16.25p 16.00p 16.25p 1315
02/08/2021 16.37p 16.50p 15.68p 16.25p 210061
30/07/2021 15.75p 16.49p 15.51p 16.37p 496377
29/07/2021 14.62p 16.20p 14.62p 15.75p 1395312
28/07/2021 15.00p 15.00p 13.60p 14.62p 960942
27/07/2021 15.38p 15.40p 15.00p 15.00p 124260
26/07/2021 15.75p 15.95p 15.25p 15.38p 259624
23/07/2021 16.25p 16.25p 15.55p 15.75p 321414
22/07/2021 14.62p 16.37p 14.50p 16.25p 1205173
21/07/2021 15.25p 15.45p 14.38p 14.62p 1321630
20/07/2021 16.75p 16.75p 15.10p 15.25p 1004214
19/07/2021 17.63p 17.75p 16.50p 16.75p 605489
16/07/2021 17.75p 18.32p 16.50p 17.63p 1583479
15/07/2021 25.00p 25.00p 15.53p 17.75p 8037104
14/07/2021 35.50p 35.50p 35.50p 35.50p 0
13/07/2021 35.50p 35.50p 35.50p 35.50p 0
12/07/2021 35.50p 35.50p 35.50p 35.50p 0
09/07/2021 35.50p 35.50p 35.50p 35.50p 0
08/07/2021 35.50p 35.50p 35.50p 35.50p 0
07/07/2021 35.50p 35.50p 35.50p 35.50p 0
06/07/2021 35.50p 35.50p 35.50p 35.50p 0
05/07/2021 35.50p 35.50p 35.50p 35.50p 0
02/07/2021 35.50p 35.50p 35.50p 35.50p 0
01/07/2021 35.50p 35.50p 35.50p 35.50p 0
30/06/2021 35.50p 35.50p 35.50p 35.50p 0
29/06/2021 35.50p 35.50p 35.50p 35.50p 0
28/06/2021 35.50p 35.50p 35.50p 35.50p 0
25/06/2021 37.50p 35.50p 35.50p 35.50p 0
24/06/2021 37.50p 35.50p 35.50p 35.50p 0
23/06/2021 37.50p 35.50p 35.50p 35.50p 0
22/06/2021 37.50p 35.50p 35.50p 35.50p 0
21/06/2021 37.50p 35.50p 35.50p 35.50p 0
18/06/2021 37.50p 35.50p 35.50p 35.50p 0
17/06/2021 37.50p 35.50p 35.50p 35.50p 0
16/06/2021 37.50p 35.50p 35.50p 35.50p 0
15/06/2021 37.50p 35.50p 35.50p 35.50p 0
14/06/2021 37.50p 35.50p 35.50p 35.50p 0
11/06/2021 37.50p 35.50p 35.50p 35.50p 0
10/06/2021 37.50p 35.50p 35.50p 35.50p 0
09/06/2021 37.50p 35.50p 35.50p 35.50p 0
08/06/2021 37.50p 35.50p 35.50p 35.50p 0
07/06/2021 37.50p 35.50p 35.50p 35.50p 0
04/06/2021 37.50p 37.50p 35.50p 35.50p 0
03/06/2021 37.50p 35.50p 35.50p 35.50p 0
02/06/2021 37.50p 35.50p 35.50p 35.50p 0
01/06/2021 37.50p 35.50p 35.50p 35.50p 0
28/05/2021 37.50p 35.50p 35.50p 35.50p 0
27/05/2021 37.50p 35.50p 35.50p 35.50p 0
26/05/2021 37.50p 35.50p 35.50p 35.50p 0
25/05/2021 37.50p 35.50p 35.50p 35.50p 0
24/05/2021 37.50p 35.50p 35.50p 35.50p 0
21/05/2021 37.50p 35.50p 35.50p 35.50p 0
20/05/2021 37.50p 35.50p 35.50p 35.50p 0
19/05/2021 37.50p 35.50p 25.00p 35.50p 66000
18/05/2021 37.50p 35.50p 35.50p 35.50p 0
17/05/2021 37.50p 35.50p 35.50p 35.50p 0
14/05/2021 37.50p 35.50p 35.50p 35.50p 0
13/05/2021 37.50p 35.50p 35.50p 35.50p 0
12/05/2021 37.50p 35.50p 35.50p 35.50p 0
11/05/2021 37.50p 35.50p 35.50p 35.50p 0
10/05/2021 37.50p 35.50p 35.50p 35.50p 0
07/05/2021 37.50p 35.50p 35.50p 35.50p 0
06/05/2021 37.50p 35.50p 35.50p 35.50p 0
05/05/2021 37.50p 35.50p 35.50p 35.50p 0
04/05/2021 37.50p 35.50p 35.50p 35.50p 0
30/04/2021 37.50p 35.50p 35.50p 35.50p 0
29/04/2021 37.50p 35.50p 35.50p 35.50p 0
28/04/2021 37.50p 35.50p 35.50p 35.50p 0
27/04/2021 37.50p 35.50p 35.50p 35.50p 0
26/04/2021 37.50p 35.50p 35.50p 35.50p 0
23/04/2021 37.50p 35.50p 35.50p 35.50p 0
22/04/2021 37.50p 35.50p 35.50p 35.50p 0
21/04/2021 37.50p 35.50p 35.50p 35.50p 0
20/04/2021 37.50p 35.50p 35.50p 35.50p 0
19/04/2021 37.50p 35.50p 35.50p 35.50p 0
16/04/2021 37.50p 35.50p 35.50p 35.50p 0
15/04/2021 37.50p 35.50p 35.50p 35.50p 70000
14/04/2021 37.50p 35.50p 35.50p 35.50p 0
13/04/2021 37.50p 35.50p 35.50p 35.50p 0
12/04/2021 37.50p 35.50p 27.00p 35.50p 150000
09/04/2021 37.50p 35.50p 35.50p 35.50p 0
08/04/2021 37.50p 35.50p 35.50p 35.50p 0
07/04/2021 37.50p 35.50p 35.50p 35.50p 0
06/04/2021 37.50p 35.50p 35.50p 35.50p 0
01/04/2021 37.50p 35.50p 35.50p 35.50p 0
31/03/2021 37.50p 35.50p 35.50p 35.50p 0
30/03/2021 37.50p 35.50p 35.50p 35.50p 0
29/03/2021 37.50p 35.50p 35.50p 35.50p 0
26/03/2021 37.50p 35.50p 35.50p 35.50p 0
25/03/2021 37.50p 37.50p 34.10p 35.50p 176085
24/03/2021 38.50p 38.50p 37.00p 37.50p 60601
23/03/2021 39.50p 39.88p 37.95p 38.50p 139564
22/03/2021 37.50p 40.70p 37.10p 39.50p 568859
19/03/2021 37.50p 37.95p 37.00p 37.50p 38961
18/03/2021 37.00p 38.00p 36.33p 37.50p 145480
17/03/2021 37.50p 37.98p 36.30p 37.00p 28466
16/03/2021 38.50p 38.50p 36.35p 37.50p 154510
15/03/2021 37.50p 39.00p 37.00p 38.50p 206610
12/03/2021 35.00p 37.99p 34.04p 37.50p 527642
11/03/2021 35.00p 35.75p 33.26p 35.00p 330331
10/03/2021 35.80p 35.80p 34.02p 35.00p 280143
09/03/2021 36.30p 36.30p 34.40p 35.80p 187303
08/03/2021 35.00p 36.70p 35.00p 36.30p 169353
05/03/2021 34.00p 35.00p 33.20p 35.00p 156841
04/03/2021 32.50p 35.59p 32.10p 34.00p 753279
03/03/2021 33.50p 36.10p 32.50p 32.50p 331362
02/03/2021 34.00p 34.40p 32.50p 33.50p 383874
01/03/2021 35.00p 35.00p 34.00p 34.50p 128677
26/02/2021 35.50p 35.55p 34.00p 35.00p 76344
25/02/2021 36.00p 36.70p 35.75p 36.00p 93608
24/02/2021 36.50p 36.50p 35.29p 36.00p 46045
23/02/2021 37.00p 37.00p 34.99p 36.50p 360282
22/02/2021 39.50p 39.50p 37.00p 37.50p 143591
19/02/2021 40.50p 40.80p 39.00p 39.50p 97867
18/02/2021 37.80p 40.70p 37.60p 40.50p 288232
17/02/2021 37.50p 38.00p 37.02p 37.80p 239243
16/02/2021 35.00p 37.99p 34.25p 37.50p 521874
15/02/2021 34.50p 35.75p 32.25p 35.00p 1121031
12/02/2021 36.00p 36.00p 34.22p 34.50p 484522
11/02/2021 36.50p 36.70p 35.28p 36.00p 126225
10/02/2021 38.50p 38.93p 36.02p 36.50p 208262
09/02/2021 39.00p 39.00p 38.04p 38.50p 85110
08/02/2021 34.00p 39.98p 33.20p 39.00p 243658
05/02/2021 32.50p 35.00p 32.50p 34.00p 273373
04/02/2021 32.50p 32.77p 32.10p 32.50p 190951
03/02/2021 33.00p 34.00p 32.00p 32.50p 929600
02/02/2021 34.50p 35.80p 31.90p 33.00p 419217
01/02/2021 34.50p 35.00p 33.10p 34.50p 272364
29/01/2021 34.50p 35.05p 33.04p 34.50p 282839
28/01/2021 36.00p 36.00p 33.80p 34.50p 232472
27/01/2021 36.00p 36.95p 35.35p 36.00p 113132
26/01/2021 36.50p 36.97p 35.04p 36.00p 164168
25/01/2021 37.50p 38.00p 35.00p 36.50p 322085
22/01/2021 35.00p 38.00p 33.20p 37.50p 436740
21/01/2021 37.50p 37.80p 33.56p 35.00p 362033
20/01/2021 35.50p 37.95p 34.05p 37.50p 441392
19/01/2021 35.00p 36.00p 35.00p 35.50p 242913
18/01/2021 37.50p 37.50p 34.40p 35.00p 368443
15/01/2021 37.50p 37.90p 35.90p 37.50p 259010
14/01/2021 38.50p 40.00p 37.08p 37.50p 230633
13/01/2021 38.00p 39.00p 37.20p 38.50p 228717
12/01/2021 36.00p 38.95p 35.15p 38.00p 267447
11/01/2021 32.50p 38.80p 32.50p 36.00p 476863
08/01/2021 27.00p 36.80p 27.00p 32.50p 1124997
07/01/2021 31.00p 32.60p 29.13p 30.50p 359931
06/01/2021 31.50p 32.40p 29.00p 31.00p 328332
05/01/2021 30.00p 35.01p 28.46p 31.50p 871385
04/01/2021 30.50p 34.98p 29.38p 30.00p 602971
01/01/2021 30.00p 33.20p 29.00p 30.00p 374784
31/12/2020 30.00p 33.20p 29.00p 30.00p 374784
30/12/2020 31.50p 36.64p 29.20p 30.00p 1001192
29/12/2020 29.00p 32.70p 29.00p 31.50p 555128
28/12/2020 27.50p 30.00p 27.50p 29.00p 285852
25/12/2020 27.50p 30.00p 27.50p 29.00p 285852
24/12/2020 27.50p 30.00p 27.50p 29.00p 285852
23/12/2020 25.00p 27.98p 24.00p 27.50p 266256
22/12/2020 26.00p 27.00p 23.19p 25.00p 290535
21/12/2020 26.00p 27.00p 25.00p 26.00p 137208
18/12/2020 25.00p 26.98p 24.16p 26.00p 298533

*Close Price adjusted for both dividends and splits