Immediate Acquisition (IME) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/01/2017 35.50p 35.50p 35.50p 35.50p 0
13/01/2017 35.50p 35.50p 35.50p 35.50p 0
12/01/2017 35.50p 35.50p 34.00p 35.50p 2000
11/01/2017 35.50p 35.50p 35.50p 35.50p 0
10/01/2017 35.50p 35.50p 35.50p 35.50p 0
09/01/2017 35.50p 35.50p 35.50p 35.50p 0
06/01/2017 35.50p 35.50p 33.00p 35.50p 6000
05/01/2017 35.50p 35.50p 35.50p 35.50p 0
04/01/2017 35.50p 35.50p 35.50p 35.50p 0
03/01/2017 35.50p 35.50p 34.15p 35.50p 10000
30/12/2016 35.50p 35.50p 35.50p 35.50p 0
29/12/2016 35.50p 35.50p 35.50p 35.50p 0
28/12/2016 35.50p 35.50p 34.50p 35.50p 5000
23/12/2016 35.50p 35.50p 35.50p 35.50p 0
22/12/2016 35.50p 35.50p 33.50p 35.50p 9000
21/12/2016 35.50p 35.50p 35.50p 35.50p 0
20/12/2016 35.50p 35.50p 35.50p 35.50p 0
19/12/2016 35.50p 35.50p 35.50p 35.50p 0
16/12/2016 35.50p 35.50p 33.00p 35.50p 11785
15/12/2016 35.50p 35.50p 35.50p 35.50p 0
14/12/2016 35.50p 35.50p 35.50p 35.50p 0
13/12/2016 35.50p 35.50p 35.50p 35.50p 0
12/12/2016 34.50p 35.50p 31.00p 35.50p 34407
09/12/2016 34.50p 34.50p 32.10p 34.50p 3231
08/12/2016 36.00p 36.00p 30.00p 34.50p 32000
07/12/2016 36.00p 36.00p 36.00p 36.00p 0
06/12/2016 36.00p 36.00p 35.04p 36.00p 3813
05/12/2016 36.00p 36.00p 35.20p 36.00p 2387
02/12/2016 36.00p 36.00p 36.00p 36.00p 0
01/12/2016 36.00p 36.00p 36.00p 36.00p 0
30/11/2016 36.00p 36.00p 35.80p 36.00p 2758
29/11/2016 38.50p 38.50p 35.00p 36.00p 30000
28/11/2016 39.50p 39.50p 35.75p 38.50p 10770
25/11/2016 40.00p 40.00p 35.50p 39.50p 19000
24/11/2016 40.00p 40.00p 38.08p 40.00p 2344
23/11/2016 40.00p 40.00p 40.00p 40.00p 0
22/11/2016 40.00p 40.00p 38.00p 40.00p 7150
21/11/2016 40.00p 40.00p 40.00p 40.00p 0
18/11/2016 40.00p 40.00p 37.82p 40.00p 3710
17/11/2016 40.00p 40.00p 40.00p 40.00p 0
16/11/2016 40.00p 40.00p 40.00p 40.00p 0
15/11/2016 40.00p 40.00p 40.00p 40.00p 0
14/11/2016 40.00p 40.00p 38.20p 40.00p 167500
11/11/2016 40.00p 40.00p 40.00p 40.00p 0
10/11/2016 40.50p 40.50p 37.00p 40.00p 15000
09/11/2016 40.00p 40.50p 37.50p 40.50p 11149
08/11/2016 39.50p 39.50p 38.60p 39.50p 2558
07/11/2016 39.50p 39.50p 39.50p 39.50p 0
04/11/2016 39.50p 39.50p 38.00p 39.50p 4750
03/11/2016 39.50p 39.50p 39.00p 39.50p 608
02/11/2016 40.50p 40.50p 38.50p 39.50p 4012
01/11/2016 40.50p 40.50p 40.50p 40.50p 0
31/10/2016 40.50p 40.50p 38.50p 40.50p 0
28/10/2016 40.50p 40.50p 40.00p 40.50p 15610
27/10/2016 40.50p 40.50p 40.50p 40.50p 0
26/10/2016 40.50p 40.50p 40.50p 40.50p 0
25/10/2016 41.00p 41.00p 40.00p 40.50p 6000
24/10/2016 39.88p 41.00p 39.88p 41.00p 3000
21/10/2016 42.50p 42.50p 39.88p 39.88p 52961
20/10/2016 41.25p 43.40p 38.85p 42.50p 68118
19/10/2016 41.25p 43.00p 41.25p 41.25p 12994
18/10/2016 41.25p 41.25p 41.25p 41.25p 0
17/10/2016 41.25p 42.15p 41.25p 41.25p 11070
14/10/2016 41.00p 43.00p 41.00p 41.25p 19247
13/10/2016 40.50p 43.00p 40.50p 41.00p 29302
12/10/2016 40.50p 42.00p 40.50p 40.50p 2720
11/10/2016 41.00p 41.00p 40.50p 40.50p 4976
10/10/2016 43.00p 44.00p 41.00p 41.00p 24876
07/10/2016 38.50p 45.00p 38.50p 43.00p 26086
06/10/2016 38.50p 39.94p 37.52p 38.50p 56114
05/10/2016 39.50p 39.50p 38.00p 38.50p 3500
04/10/2016 39.75p 39.75p 39.15p 39.50p 200
03/10/2016 39.00p 43.00p 39.00p 39.75p 14802
30/09/2016 35.50p 40.50p 35.50p 39.00p 26889
29/09/2016 34.00p 37.70p 34.00p 35.50p 10489
28/09/2016 37.50p 37.50p 35.00p 35.50p 6259
27/09/2016 39.50p 47.00p 35.20p 37.50p 553885
26/09/2016 31.00p 31.00p 31.00p 31.00p 0
23/09/2016 31.00p 32.00p 31.00p 31.00p 620
22/09/2016 31.00p 31.00p 31.00p 31.00p 0
21/09/2016 31.00p 32.00p 31.00p 31.00p 8368
20/09/2016 31.00p 31.98p 31.00p 31.00p 2000
19/09/2016 31.00p 31.98p 31.00p 31.00p 9141
16/09/2016 31.50p 31.50p 30.60p 31.00p 1344
15/09/2016 32.50p 35.00p 31.50p 31.50p 60914
14/09/2016 32.50p 32.50p 29.12p 31.50p 9825
13/09/2016 32.50p 32.50p 32.50p 32.50p 0
12/09/2016 32.50p 32.50p 32.50p 32.50p 0
09/09/2016 33.00p 33.00p 30.00p 32.50p 5443
08/09/2016 31.00p 34.60p 30.20p 33.00p 32180
07/09/2016 26.00p 31.50p 26.00p 31.00p 32751
06/09/2016 27.50p 28.00p 24.85p 26.00p 37267
05/09/2016 30.00p 30.00p 27.02p 27.50p 20173
02/09/2016 30.00p 30.80p 29.20p 30.00p 5538
01/09/2016 30.00p 30.00p 29.20p 30.00p 1508
31/08/2016 30.00p 31.00p 29.20p 30.00p 3793
30/08/2016 30.00p 30.00p 29.25p 30.00p 500
26/08/2016 31.00p 31.40p 29.00p 30.00p 30237
25/08/2016 31.00p 31.45p 31.00p 31.00p 14605
24/08/2016 36.50p 36.50p 31.00p 31.00p 45809
23/08/2016 38.50p 38.50p 35.26p 36.50p 36518
22/08/2016 36.50p 39.60p 36.00p 38.50p 32747
19/08/2016 32.50p 41.00p 30.00p 36.50p 167913
18/08/2016 33.50p 33.50p 33.50p 33.50p 0
17/08/2016 33.50p 34.50p 32.50p 33.50p 5000
16/08/2016 33.50p 33.50p 33.50p 33.50p 0
15/08/2016 33.50p 33.50p 33.50p 33.50p 0
12/08/2016 33.50p 34.70p 32.30p 33.50p 13831
11/08/2016 39.00p 39.00p 32.46p 33.50p 37178
10/08/2016 36.00p 40.00p 34.13p 39.00p 73959
09/08/2016 33.50p 37.00p 33.50p 36.00p 26687
08/08/2016 33.50p 33.50p 33.50p 33.50p 0
05/08/2016 33.50p 35.00p 33.50p 33.50p 3700
04/08/2016 29.00p 37.00p 29.00p 33.50p 41002
03/08/2016 28.50p 30.00p 28.50p 29.00p 15991
02/08/2016 26.50p 29.75p 26.50p 27.50p 20346
01/08/2016 26.00p 26.50p 26.00p 26.50p 14784
29/07/2016 26.00p 26.00p 26.00p 26.00p 0
28/07/2016 26.00p 26.00p 25.00p 26.00p 750
27/07/2016 26.00p 26.00p 26.00p 26.00p 0
26/07/2016 26.00p 26.00p 26.00p 26.00p 0
25/07/2016 26.00p 26.00p 26.00p 26.00p 0
22/07/2016 26.00p 26.00p 26.00p 26.00p 0
21/07/2016 26.00p 26.20p 26.00p 26.00p 2787
20/07/2016 26.00p 26.20p 26.00p 26.00p 6275
19/07/2016 26.00p 26.00p 26.00p 26.00p 0
18/07/2016 26.00p 26.00p 26.00p 26.00p 0
15/07/2016 26.00p 26.00p 26.00p 26.00p 0
14/07/2016 27.50p 27.50p 25.00p 26.00p 5000
13/07/2016 27.50p 27.50p 27.50p 27.50p 0
12/07/2016 27.50p 27.50p 27.50p 27.50p 0
11/07/2016 27.50p 27.50p 27.50p 27.50p 0
08/07/2016 27.50p 27.50p 25.00p 27.50p 834
07/07/2016 27.50p 27.50p 25.00p 27.50p 100
06/07/2016 27.50p 27.50p 27.50p 27.50p 0
05/07/2016 27.50p 27.50p 27.50p 27.50p 0
04/07/2016 27.50p 27.50p 27.50p 27.50p 0
01/07/2016 27.50p 27.50p 27.50p 27.50p 0
30/06/2016 27.50p 27.50p 27.50p 27.50p 0
29/06/2016 27.50p 27.50p 27.50p 27.50p 0
28/06/2016 27.50p 27.50p 25.00p 27.50p 666
27/06/2016 27.50p 27.50p 25.00p 27.50p 500
24/06/2016 27.50p 29.00p 27.50p 27.50p 0
23/06/2016 29.00p 29.00p 29.00p 29.00p 0
22/06/2016 29.00p 29.00p 27.00p 29.00p 4250
21/06/2016 29.00p 29.00p 29.00p 29.00p 0
20/06/2016 28.50p 29.00p 28.50p 29.00p 0
17/06/2016 28.00p 29.85p 28.00p 28.50p 12800
16/06/2016 28.00p 28.00p 28.00p 28.00p 0
15/06/2016 28.00p 28.00p 28.00p 28.00p 0
14/06/2016 31.50p 31.50p 25.00p 28.00p 19881
13/06/2016 31.50p 32.49p 30.00p 31.50p 21832
10/06/2016 31.50p 32.01p 31.50p 31.50p 3828
09/06/2016 31.50p 32.01p 31.50p 31.50p 3607
08/06/2016 31.50p 31.50p 31.50p 31.50p 0
07/06/2016 31.50p 31.70p 31.50p 31.50p 2027
06/06/2016 31.50p 31.50p 31.50p 31.50p 0
03/06/2016 31.50p 31.50p 30.00p 31.50p 6003
02/06/2016 31.50p 32.73p 30.00p 31.50p 32293
01/06/2016 31.00p 31.75p 29.00p 31.50p 15572
31/05/2016 29.00p 32.75p 29.00p 31.00p 30382
27/05/2016 29.00p 29.34p 29.00p 29.00p 2368
26/05/2016 29.00p 29.34p 28.00p 29.00p 2425
25/05/2016 29.00p 29.00p 25.00p 29.00p 7125
24/05/2016 29.00p 29.00p 28.00p 29.00p 135
23/05/2016 29.00p 29.00p 28.00p 29.00p 4600
20/05/2016 29.00p 29.00p 28.00p 29.00p 6180
19/05/2016 30.00p 30.00p 26.50p 29.00p 17485
18/05/2016 34.00p 35.00p 27.00p 30.00p 32905
17/05/2016 23.00p 39.95p 23.00p 34.00p 253643
16/05/2016 23.00p 25.00p 23.00p 23.00p 285
13/05/2016 23.00p 25.00p 23.00p 23.00p 3500
12/05/2016 24.00p 25.80p 22.05p 23.00p 26284
11/05/2016 24.00p 26.00p 22.35p 24.00p 29021
10/05/2016 24.00p 24.00p 22.35p 24.00p 89
09/05/2016 24.00p 24.00p 22.35p 24.00p 500
06/05/2016 24.00p 24.00p 24.00p 24.00p 0
05/05/2016 24.00p 24.00p 22.31p 24.00p 4013
04/05/2016 19.50p 27.00p 19.50p 24.00p 157189
03/05/2016 19.50p 20.50p 19.50p 19.50p 182
29/04/2016 20.00p 20.70p 19.10p 19.50p 8855
28/04/2016 20.00p 20.00p 19.10p 20.00p 68
27/04/2016 20.50p 21.73p 19.00p 20.00p 30705
26/04/2016 20.50p 20.50p 19.48p 20.50p 100
25/04/2016 21.00p 21.50p 19.28p 20.50p 12848
22/04/2016 21.00p 21.00p 20.50p 21.00p 5281
21/04/2016 27.50p 27.50p 20.44p 21.00p 41261
20/04/2016 24.50p 28.00p 24.50p 24.50p 62281
19/04/2016 26.00p 26.00p 23.15p 24.50p 26118
18/04/2016 30.00p 41.31p 24.00p 25.50p 383583
15/04/2016 20.00p 28.98p 20.00p 24.00p 141745
14/04/2016 23.00p 23.00p 18.75p 20.00p 65109
13/04/2016 25.00p 26.00p 20.34p 23.00p 128545
12/04/2016 19.50p 27.92p 19.05p 25.00p 142291
11/04/2016 25.25p 26.45p 19.35p 19.50p 109685
08/04/2016 15.00p 49.00p 15.00p 25.25p 726114
07/04/2016 15.00p 15.00p 15.00p 15.00p 0
06/04/2016 15.00p 15.50p 15.00p 15.00p 0
05/04/2016 15.00p 15.00p 15.00p 15.00p 0
04/04/2016 15.00p 15.50p 15.00p 15.00p 0

*Close Price adjusted for both dividends and splits