Immediate Acquisition (IME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2020 23.50p 25.00p 22.98p 25.00p 264768
16/12/2020 23.50p 23.80p 21.34p 23.50p 280793
15/12/2020 22.50p 25.99p 21.97p 23.50p 1027546
14/12/2020 24.00p 24.00p 21.83p 22.50p 333797
11/12/2020 23.50p 24.88p 22.15p 24.00p 244685
10/12/2020 25.00p 25.00p 22.35p 23.50p 225242
09/12/2020 26.00p 26.80p 23.99p 25.00p 279412
08/12/2020 28.50p 28.50p 25.00p 26.00p 171534
07/12/2020 25.50p 29.00p 24.55p 28.50p 517971
04/12/2020 22.50p 26.00p 22.45p 25.50p 506054
03/12/2020 24.00p 24.00p 22.00p 22.50p 221481
02/12/2020 24.50p 24.50p 23.00p 24.00p 119599
01/12/2020 22.00p 25.06p 20.20p 24.50p 471530
30/11/2020 22.50p 22.95p 20.99p 22.00p 192447
27/11/2020 22.50p 23.00p 21.94p 22.50p 182576
26/11/2020 23.00p 23.00p 22.10p 22.50p 155252
25/11/2020 22.50p 24.20p 21.00p 23.00p 594948
24/11/2020 24.50p 24.50p 21.17p 22.50p 554568
23/11/2020 26.00p 26.00p 23.33p 24.50p 128380
20/11/2020 24.00p 26.70p 22.06p 25.50p 1009268
19/11/2020 23.50p 24.20p 22.00p 23.00p 644342
18/11/2020 27.00p 27.20p 23.00p 23.50p 295590
17/11/2020 25.50p 27.00p 24.10p 27.00p 331606
16/11/2020 25.50p 26.98p 25.01p 25.50p 215317
13/11/2020 28.00p 28.00p 24.90p 25.50p 297740
12/11/2020 27.00p 28.80p 26.95p 28.00p 325732
10/11/2020 28.00p 29.96p 26.50p 28.00p 220595
09/11/2020 31.00p 31.50p 26.00p 28.00p 772725
06/11/2020 29.00p 32.95p 27.55p 31.00p 467157
05/11/2020 27.50p 30.70p 23.40p 29.00p 437709
04/11/2020 29.50p 30.49p 26.50p 27.50p 362653
03/11/2020 31.50p 35.00p 28.89p 29.50p 663536
02/11/2020 29.50p 34.50p 26.00p 31.00p 696609
30/10/2020 29.00p 29.50p 26.00p 29.50p 276312
29/10/2020 28.00p 30.50p 25.55p 29.00p 673405
28/10/2020 30.00p 30.00p 25.50p 28.00p 510841
27/10/2020 24.50p 30.90p 24.50p 30.00p 1917481
26/10/2020 24.00p 25.38p 23.02p 24.50p 186542
23/10/2020 24.50p 27.00p 23.10p 24.00p 719475
22/10/2020 22.00p 25.60p 19.98p 24.50p 919476
21/10/2020 23.00p 23.00p 20.00p 22.00p 141898
20/10/2020 23.00p 23.19p 22.02p 23.00p 41738
19/10/2020 23.00p 24.50p 22.03p 23.00p 149503
16/10/2020 23.00p 23.40p 21.00p 23.00p 95900
15/10/2020 24.00p 24.00p 22.50p 23.00p 55483
14/10/2020 24.00p 24.25p 23.00p 24.00p 223430
13/10/2020 24.00p 25.00p 22.00p 24.00p 219607
12/10/2020 24.00p 24.83p 24.00p 24.00p 129544
09/10/2020 23.50p 26.00p 23.10p 24.00p 212332
08/10/2020 25.50p 25.50p 22.00p 23.50p 56834
07/10/2020 26.00p 26.00p 24.04p 25.50p 21927
06/10/2020 27.50p 27.50p 24.10p 26.00p 62666
05/10/2020 25.00p 28.50p 25.00p 27.50p 157867
02/10/2020 23.50p 25.70p 22.03p 25.00p 225473
01/10/2020 24.50p 24.97p 23.00p 23.50p 217975
30/09/2020 27.50p 27.50p 24.00p 24.50p 212946
29/09/2020 27.00p 28.90p 25.75p 27.50p 74817
28/09/2020 25.50p 30.00p 23.03p 27.00p 382021
25/09/2020 24.00p 25.50p 22.10p 25.50p 153149
24/09/2020 26.50p 26.50p 23.00p 24.00p 78901
23/09/2020 28.00p 28.00p 24.28p 26.00p 272089
22/09/2020 31.50p 31.50p 26.00p 28.00p 158155
21/09/2020 29.50p 32.50p 25.00p 31.50p 281730
18/09/2020 31.00p 32.20p 28.25p 29.50p 243188
17/09/2020 35.00p 35.00p 29.00p 31.00p 321492
16/09/2020 36.00p 36.00p 30.00p 35.00p 458036
15/09/2020 36.00p 39.50p 30.00p 36.00p 1086758
14/09/2020 31.00p 37.00p 30.00p 36.00p 486123
11/09/2020 39.00p 39.00p 27.00p 31.00p 330146
10/09/2020 32.00p 40.00p 31.24p 39.00p 280301
09/09/2020 25.00p 34.40p 25.00p 32.00p 165790
08/09/2020 24.50p 26.90p 24.00p 25.00p 8547
07/09/2020 25.50p 26.35p 24.50p 24.50p 64621
04/09/2020 25.50p 26.90p 23.80p 25.50p 109189
03/09/2020 29.00p 29.00p 25.50p 25.50p 23142
02/09/2020 29.00p 30.00p 28.24p 29.00p 92747
01/09/2020 27.50p 29.80p 27.50p 29.00p 84534
31/08/2020 24.00p 39.85p 23.12p 27.50p 332330
28/08/2020 24.00p 39.85p 23.12p 27.50p 332330
27/08/2020 24.00p 24.80p 24.00p 24.00p 7209
26/08/2020 24.00p 24.80p 23.30p 24.00p 4207
25/08/2020 24.00p 24.00p 24.00p 24.00p 0
24/08/2020 23.50p 24.80p 23.30p 24.00p 7403
21/08/2020 23.50p 24.90p 23.50p 23.50p 25664
20/08/2020 13.50p 33.89p 13.00p 23.50p 373603
19/08/2020 14.00p 14.98p 14.00p 14.50p 26128
18/08/2020 14.00p 14.00p 14.00p 14.00p 0
17/08/2020 14.00p 14.00p 14.00p 14.00p 1000
14/08/2020 14.00p 14.00p 14.00p 14.00p 0
13/08/2020 14.50p 14.50p 13.80p 14.00p 3623
12/08/2020 14.00p 14.00p 14.00p 14.00p 0
11/08/2020 14.00p 14.00p 14.00p 14.00p 0
10/08/2020 14.00p 14.00p 13.50p 14.00p 1267
07/08/2020 14.50p 14.75p 14.00p 14.00p 0
06/08/2020 14.00p 14.00p 13.80p 14.00p 7878
05/08/2020 14.00p 14.00p 14.00p 14.00p 0
04/08/2020 14.00p 14.00p 14.00p 14.00p 0
03/08/2020 14.00p 14.00p 13.50p 14.00p 437
31/07/2020 14.00p 14.00p 14.00p 14.00p 0
30/07/2020 14.00p 14.00p 14.00p 14.00p 0
29/07/2020 15.00p 15.00p 13.00p 14.00p 31465
28/07/2020 15.00p 15.00p 15.00p 15.00p 0
27/07/2020 15.00p 15.00p 15.00p 15.00p 0
24/07/2020 15.00p 15.00p 15.00p 15.00p 0
23/07/2020 15.00p 15.00p 14.56p 15.00p 6000
22/07/2020 15.00p 15.40p 14.56p 15.00p 15247
21/07/2020 13.50p 15.00p 13.34p 15.00p 90019
20/07/2020 13.50p 13.50p 13.50p 13.50p 0
17/07/2020 13.50p 13.50p 12.00p 13.50p 41205
16/07/2020 11.75p 13.50p 11.75p 13.50p 50716
15/07/2020 11.50p 11.75p 11.50p 11.75p 400
14/07/2020 10.00p 11.50p 10.00p 11.50p 420000
13/07/2020 10.00p 10.00p 9.56p 10.00p 375
10/07/2020 10.00p 10.00p 10.00p 10.00p 0
09/07/2020 10.00p 10.00p 10.00p 10.00p 0
08/07/2020 10.00p 10.20p 10.00p 10.00p 373
07/07/2020 10.00p 10.10p 10.00p 10.00p 119
06/07/2020 11.50p 11.50p 10.00p 10.00p 5590
03/07/2020 11.50p 11.50p 11.50p 11.50p 0
02/07/2020 11.50p 11.50p 11.50p 11.50p 0
01/07/2020 11.50p 11.50p 11.50p 11.50p 0
30/06/2020 11.50p 11.50p 11.50p 11.50p 0
29/06/2020 11.50p 11.50p 11.00p 11.50p 4555
26/06/2020 11.50p 11.50p 11.50p 11.50p 0
25/06/2020 11.50p 11.50p 11.50p 11.50p 0
24/06/2020 11.50p 11.50p 11.50p 11.50p 0
23/06/2020 11.50p 11.50p 11.06p 11.50p 3600
22/06/2020 11.50p 11.50p 11.45p 11.50p 437
19/06/2020 11.50p 11.50p 11.50p 11.50p 0
18/06/2020 11.50p 11.50p 10.73p 11.50p 11068
17/06/2020 11.50p 11.50p 11.50p 11.50p 0
16/06/2020 11.50p 11.50p 11.06p 11.50p 6709
15/06/2020 11.50p 11.50p 11.00p 11.50p 8000
12/06/2020 11.50p 11.50p 11.50p 11.50p 0
11/06/2020 11.50p 11.50p 11.50p 11.50p 0
10/06/2020 11.00p 11.50p 11.00p 11.50p 75000
09/06/2020 11.00p 11.00p 10.80p 11.00p 4555
08/06/2020 11.00p 11.00p 11.00p 11.00p 0
05/06/2020 11.00p 11.00p 10.00p 11.00p 9678
04/06/2020 10.75p 11.06p 10.75p 11.00p 31709
03/06/2020 10.75p 10.75p 10.75p 10.75p 0
02/06/2020 10.25p 11.00p 10.25p 10.75p 84837
29/05/2020 10.25p 10.25p 10.25p 10.25p 0
28/05/2020 10.25p 10.25p 10.25p 10.25p 0
27/05/2020 10.25p 10.25p 9.00p 10.25p 6396
26/05/2020 10.00p 10.25p 10.00p 10.25p 0
25/05/2020 10.00p 10.50p 10.00p 10.00p 1973
22/05/2020 10.00p 10.50p 10.00p 10.00p 1973
21/05/2020 10.00p 10.00p 10.00p 10.00p 0
20/05/2020 10.00p 10.00p 10.00p 10.00p 0
19/05/2020 10.00p 10.00p 10.00p 10.00p 1000
18/05/2020 10.00p 10.00p 10.00p 10.00p 0
15/05/2020 10.00p 10.00p 9.00p 10.00p 23548
14/05/2020 10.00p 10.00p 8.80p 10.00p 46454
13/05/2020 10.00p 10.00p 10.00p 10.00p 0
12/05/2020 10.25p 10.25p 9.55p 10.00p 25000
11/05/2020 10.25p 10.25p 9.72p 10.25p 24422
08/05/2020 10.25p 10.33p 10.00p 10.25p 372480
07/05/2020 10.25p 10.33p 10.00p 10.25p 372480
06/05/2020 10.50p 10.77p 9.80p 10.25p 56669
05/05/2020 8.50p 10.80p 8.00p 10.50p 248885
04/05/2020 8.00p 8.50p 8.00p 8.50p 48437
01/05/2020 9.25p 9.25p 6.00p 8.00p 189664
30/04/2020 9.25p 9.25p 9.25p 9.25p 0
29/04/2020 9.25p 9.25p 9.25p 9.25p 0
28/04/2020 9.25p 9.25p 9.25p 9.25p 0
27/04/2020 10.25p 10.25p 8.00p 9.25p 40000
24/04/2020 10.25p 10.25p 10.25p 10.25p 0
23/04/2020 10.25p 10.25p 10.25p 10.25p 0
22/04/2020 10.25p 10.25p 10.25p 10.25p 0
21/04/2020 10.25p 10.25p 10.25p 10.25p 9512
20/04/2020 10.25p 10.25p 10.25p 10.25p 0
17/04/2020 10.25p 10.25p 9.10p 10.25p 64659
16/04/2020 10.25p 10.25p 10.25p 10.25p 0
15/04/2020 10.25p 10.25p 10.00p 10.25p 14702
14/04/2020 10.25p 10.49p 10.25p 10.25p 2363
13/04/2020 10.25p 10.38p 10.25p 10.25p 14370
10/04/2020 10.25p 10.38p 10.25p 10.25p 14370
09/04/2020 10.25p 10.38p 10.25p 10.25p 14370
08/04/2020 10.25p 10.25p 10.00p 10.25p 40039
07/04/2020 10.25p 10.25p 10.25p 10.25p 0
06/04/2020 14.25p 14.25p 10.05p 10.25p 29443
03/04/2020 14.25p 14.25p 14.25p 14.25p 0
02/04/2020 14.25p 14.25p 14.25p 14.25p 0
01/04/2020 14.50p 15.10p 14.20p 14.25p 20791
31/03/2020 14.50p 15.10p 14.50p 14.50p 1622
30/03/2020 14.50p 14.50p 14.50p 14.50p 0
27/03/2020 14.50p 15.10p 14.50p 14.50p 265
26/03/2020 14.50p 15.25p 14.50p 14.50p 6471
25/03/2020 14.50p 14.50p 14.50p 14.50p 0
24/03/2020 14.50p 14.50p 12.00p 14.50p 7236
23/03/2020 13.00p 14.50p 13.00p 14.50p 3618
20/03/2020 13.00p 13.00p 13.00p 13.00p 0
19/03/2020 15.00p 15.00p 12.00p 13.00p 13203
18/03/2020 16.50p 16.50p 14.00p 15.00p 12000
17/03/2020 17.00p 17.00p 15.00p 17.00p 5241
16/03/2020 18.50p 18.50p 15.00p 17.00p 24500
13/03/2020 18.50p 18.50p 18.50p 18.50p 0
12/03/2020 18.50p 18.50p 18.50p 18.50p 0
11/03/2020 18.50p 18.50p 18.50p 18.50p 0

*Close Price adjusted for both dividends and splits