Immotion Group (IMMO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Immotion Group

Date Open High Low Close* Volume
01/03/2023 3.53p 3.90p 3.48p 3.48p 4713976
28/02/2023 3.50p 3.54p 3.33p 3.50p 303579
27/02/2023 3.60p 3.70p 3.40p 3.50p 1287743
24/02/2023 3.60p 3.70p 3.50p 3.60p 414003
23/02/2023 3.65p 3.70p 3.50p 3.51p 1904121
22/02/2023 3.73p 3.73p 3.51p 3.65p 375961
21/02/2023 3.53p 4.00p 3.53p 3.73p 3293228
20/02/2023 3.53p 3.70p 3.45p 3.60p 2227175
17/02/2023 3.50p 3.65p 3.40p 3.53p 16402968
16/02/2023 3.40p 3.50p 3.40p 3.50p 380810
15/02/2023 3.40p 3.50p 3.30p 3.40p 708005
14/02/2023 3.53p 3.65p 3.30p 3.40p 3134246
13/02/2023 3.38p 3.65p 3.30p 3.50p 4987159
10/02/2023 3.40p 3.45p 3.30p 3.39p 1998411
09/02/2023 3.45p 3.50p 3.30p 3.40p 802415
08/02/2023 3.50p 3.55p 3.20p 3.45p 1427906
07/02/2023 3.50p 3.65p 3.32p 3.50p 6482138
06/02/2023 3.33p 3.70p 3.33p 3.50p 2788807
03/02/2023 3.25p 3.70p 3.00p 3.35p 11918633
02/02/2023 3.13p 3.94p 2.90p 3.20p 37597948
01/02/2023 2.20p 2.30p 2.10p 2.20p 2136523
31/01/2023 2.30p 2.30p 2.10p 2.20p 385989
30/01/2023 2.45p 2.45p 2.20p 2.30p 289549
27/01/2023 2.50p 2.50p 2.40p 2.45p 135146
26/01/2023 2.55p 2.60p 2.40p 2.50p 413191
25/01/2023 2.65p 2.80p 2.50p 2.55p 444992
24/01/2023 2.65p 2.65p 2.50p 2.65p 305946
23/01/2023 2.65p 2.65p 2.60p 2.65p 10729
20/01/2023 2.60p 2.65p 2.37p 2.60p 1461058
19/01/2023 2.60p 2.60p 2.50p 2.60p 203118
18/01/2023 2.65p 2.70p 2.50p 2.60p 2227
17/01/2023 2.60p 2.64p 2.50p 2.60p 792402
16/01/2023 2.65p 2.80p 2.50p 2.60p 161662
13/01/2023 2.65p 2.80p 2.50p 2.65p 823014
12/01/2023 2.65p 2.80p 2.61p 2.65p 255467
11/01/2023 2.65p 2.77p 2.61p 2.65p 95547
10/01/2023 2.65p 2.80p 2.65p 2.65p 200714
09/01/2023 2.65p 2.80p 2.50p 2.65p 1137227
06/01/2023 2.65p 2.78p 2.61p 2.65p 462807
05/01/2023 2.65p 2.80p 2.50p 2.65p 130485
04/01/2023 2.65p 2.80p 2.50p 2.65p 305521
03/01/2023 2.60p 2.80p 2.40p 2.65p 488732
30/12/2022 2.60p 2.75p 2.59p 2.60p 102500
29/12/2022 2.30p 2.90p 2.26p 2.60p 2958565
28/12/2022 2.20p 2.30p 2.18p 2.30p 2027945
23/12/2022 2.43p 2.45p 2.15p 2.20p 718191
22/12/2022 2.43p 2.48p 2.35p 2.43p 195201
21/12/2022 2.25p 2.50p 2.25p 2.43p 991394
20/12/2022 1.95p 2.39p 1.89p 2.25p 2509424
19/12/2022 2.05p 2.05p 1.95p 1.95p 631726
16/12/2022 2.05p 2.09p 2.00p 2.05p 143266
15/12/2022 2.13p 2.13p 2.00p 2.05p 644672
14/12/2022 2.13p 2.13p 2.07p 2.13p 550014
13/12/2022 2.15p 2.19p 2.10p 2.13p 303455
12/12/2022 2.28p 2.34p 2.08p 2.15p 1125232
09/12/2022 2.20p 2.29p 2.20p 2.28p 816809
08/12/2022 2.23p 2.23p 2.15p 2.20p 596335
07/12/2022 2.23p 2.28p 2.15p 2.23p 207690
06/12/2022 2.23p 2.30p 2.15p 2.23p 410159
05/12/2022 2.25p 2.30p 2.15p 2.15p 884276
02/12/2022 2.30p 2.37p 2.15p 2.25p 3504978
01/12/2022 2.80p 2.80p 2.11p 2.30p 6003115
30/11/2022 2.80p 2.94p 2.80p 2.80p 0
29/11/2022 2.80p 2.87p 2.63p 2.80p 32747
28/11/2022 2.90p 2.99p 2.80p 2.80p 1083836
25/11/2022 2.90p 3.00p 2.80p 2.90p 657893
24/11/2022 2.53p 3.06p 2.53p 2.90p 1708710
23/11/2022 2.40p 2.60p 2.40p 2.53p 295370
22/11/2022 2.48p 2.50p 2.30p 2.40p 697387
21/11/2022 2.48p 2.55p 2.40p 2.48p 501077
18/11/2022 2.43p 2.48p 2.30p 2.48p 322001
17/11/2022 2.40p 2.43p 2.30p 2.43p 264199
16/11/2022 2.40p 2.40p 2.26p 2.40p 195130
15/11/2022 2.48p 2.55p 2.26p 2.40p 862690
14/11/2022 2.45p 2.55p 2.41p 2.48p 342323
11/11/2022 2.00p 2.55p 2.00p 2.45p 3153699
10/11/2022 1.98p 2.10p 1.98p 2.00p 973363
09/11/2022 2.20p 2.20p 1.98p 1.98p 1227411
08/11/2022 2.35p 2.39p 2.12p 2.20p 433819
07/11/2022 2.40p 2.50p 2.15p 2.35p 646167
04/11/2022 2.40p 2.40p 2.30p 2.40p 266917
03/11/2022 2.25p 2.45p 2.25p 2.40p 305051
02/11/2022 2.30p 2.30p 2.20p 2.25p 137037
01/11/2022 2.30p 2.31p 2.24p 2.30p 150511
31/10/2022 2.40p 2.50p 2.25p 2.30p 447680
28/10/2022 2.40p 2.40p 2.30p 2.40p 111477
27/10/2022 2.40p 2.50p 2.30p 2.40p 22556
26/10/2022 2.30p 2.50p 2.20p 2.40p 391065
25/10/2022 2.48p 2.48p 2.30p 2.30p 460121
24/10/2022 2.48p 2.50p 2.45p 2.50p 23722
21/10/2022 2.43p 2.48p 2.40p 2.48p 378243
20/10/2022 2.43p 2.47p 2.36p 2.43p 60985
19/10/2022 2.43p 2.43p 2.35p 2.43p 101000
18/10/2022 2.40p 2.50p 2.35p 2.43p 59543
17/10/2022 2.45p 2.50p 2.30p 2.35p 935181
14/10/2022 2.45p 2.50p 2.45p 2.45p 146225
13/10/2022 2.45p 2.50p 2.30p 2.45p 2596746
12/10/2022 2.38p 2.38p 2.30p 2.35p 587422
11/10/2022 2.65p 2.65p 2.31p 2.38p 1812612
10/10/2022 2.70p 2.70p 2.50p 2.65p 1391696
07/10/2022 2.65p 2.70p 2.56p 2.70p 514959
06/10/2022 2.70p 2.95p 2.46p 2.58p 1008005
05/10/2022 2.90p 2.90p 2.60p 2.70p 316964
04/10/2022 2.90p 2.90p 2.80p 2.90p 93361
03/10/2022 2.88p 3.00p 2.73p 2.90p 482943
30/09/2022 3.45p 3.45p 2.60p 2.88p 3032108
29/09/2022 3.50p 3.58p 3.30p 3.40p 1456143
28/09/2022 3.65p 3.70p 3.46p 3.50p 319653
27/09/2022 3.80p 3.80p 3.60p 3.65p 505955
26/09/2022 3.70p 3.84p 3.60p 3.80p 697833
23/09/2022 3.65p 3.80p 3.60p 3.70p 1456673
22/09/2022 3.60p 3.80p 3.53p 3.65p 864069
21/09/2022 3.65p 3.70p 3.48p 3.60p 713079
20/09/2022 3.40p 3.70p 3.35p 3.65p 771077
16/09/2022 3.40p 3.49p 3.30p 3.40p 21802
15/09/2022 3.40p 3.50p 3.30p 3.40p 1342246
14/09/2022 3.40p 3.50p 3.34p 3.40p 521686
13/09/2022 3.40p 3.49p 3.39p 3.40p 405222
12/09/2022 3.40p 3.40p 3.40p 3.40p 168237
09/09/2022 3.45p 3.45p 3.40p 3.40p 159300
08/09/2022 3.45p 3.54p 3.40p 3.45p 345639
07/09/2022 3.45p 3.47p 3.40p 3.45p 214581
06/09/2022 3.60p 3.60p 3.41p 3.45p 784395
05/09/2022 3.60p 3.60p 3.50p 3.60p 30072
02/09/2022 3.58p 3.60p 3.45p 3.60p 169288
01/09/2022 3.65p 3.75p 3.45p 3.75p 457528
31/08/2022 3.85p 3.88p 3.65p 3.65p 833399
30/08/2022 3.65p 3.90p 3.65p 3.85p 912678
26/08/2022 3.60p 3.76p 3.56p 3.65p 90770
25/08/2022 3.60p 3.80p 3.46p 3.60p 474622
24/08/2022 3.70p 3.70p 3.50p 3.65p 119089
23/08/2022 3.70p 3.90p 3.56p 3.70p 586960
22/08/2022 3.70p 3.90p 3.70p 3.70p 137852
19/08/2022 3.55p 3.80p 3.40p 3.70p 686486
18/08/2022 3.40p 3.74p 3.30p 3.55p 1827637
17/08/2022 3.25p 3.50p 3.10p 3.25p 1161533
16/08/2022 3.25p 3.38p 3.13p 3.25p 334223
15/08/2022 3.35p 3.39p 3.16p 3.25p 2714046
12/08/2022 3.55p 3.55p 3.35p 3.35p 645508
11/08/2022 3.55p 3.56p 3.50p 3.55p 148776
10/08/2022 3.70p 3.70p 3.50p 3.55p 70000
09/08/2022 3.70p 3.70p 3.50p 3.70p 555899
08/08/2022 3.70p 3.75p 3.50p 3.70p 87905
05/08/2022 3.70p 3.82p 3.69p 3.70p 268182
04/08/2022 3.80p 3.80p 3.68p 3.70p 151080
03/08/2022 3.80p 3.80p 3.76p 3.80p 3831
02/08/2022 3.80p 3.84p 3.73p 3.80p 213279
01/08/2022 3.80p 4.00p 3.77p 3.90p 127116
29/07/2022 3.80p 4.00p 3.62p 3.80p 441645
28/07/2022 3.70p 3.90p 3.63p 3.80p 566507
27/07/2022 3.70p 3.90p 3.61p 3.70p 183334
26/07/2022 3.70p 3.70p 3.70p 3.70p 0
25/07/2022 3.80p 3.90p 3.60p 3.70p 229435
22/07/2022 3.80p 3.80p 3.60p 3.80p 50200
21/07/2022 3.80p 3.80p 3.74p 3.80p 295666
20/07/2022 3.80p 3.80p 3.60p 3.80p 16137
19/07/2022 3.80p 3.80p 3.60p 3.80p 8138
18/07/2022 3.85p 4.00p 3.70p 3.80p 40340
15/07/2022 3.85p 3.85p 3.70p 3.85p 137466
14/07/2022 4.00p 4.00p 3.70p 3.85p 218452
13/07/2022 4.00p 4.00p 3.81p 4.00p 27537
12/07/2022 4.00p 4.00p 3.80p 4.00p 180050
11/07/2022 4.00p 4.00p 3.80p 4.00p 53120
08/07/2022 4.00p 4.00p 3.80p 4.00p 56313
07/07/2022 4.00p 4.00p 4.00p 4.00p 0
06/07/2022 4.00p 4.00p 3.80p 4.00p 113074
05/07/2022 4.00p 4.05p 3.80p 4.00p 523949
04/07/2022 3.90p 4.14p 3.80p 4.00p 400899
01/07/2022 3.70p 4.00p 3.65p 3.90p 477518
30/06/2022 3.65p 3.84p 3.60p 3.70p 1042886
29/06/2022 3.85p 3.90p 3.65p 3.65p 338952
28/06/2022 3.85p 4.00p 3.76p 3.85p 42492
27/06/2022 3.85p 4.00p 3.74p 3.85p 73713
24/06/2022 3.80p 3.88p 3.74p 3.80p 287434
23/06/2022 3.90p 3.90p 3.70p 3.80p 58881
22/06/2022 3.90p 3.98p 3.80p 3.90p 232001
21/06/2022 3.90p 3.90p 3.90p 3.90p 0
20/06/2022 3.65p 4.00p 3.65p 3.90p 566320
17/06/2022 3.75p 3.78p 3.50p 3.65p 232167
16/06/2022 4.00p 4.16p 3.70p 3.75p 1151889
15/06/2022 3.90p 3.90p 3.81p 3.90p 380601
14/06/2022 4.00p 4.10p 3.80p 3.90p 1500492
13/06/2022 4.10p 4.10p 3.90p 4.00p 145948
10/06/2022 4.20p 4.35p 4.01p 4.10p 172988
09/06/2022 4.30p 4.40p 4.20p 4.20p 753144
08/06/2022 4.45p 4.50p 4.23p 4.30p 1299930
07/06/2022 4.40p 4.50p 4.30p 4.45p 195662
06/06/2022 4.15p 4.50p 4.15p 4.40p 399580
01/06/2022 4.00p 4.20p 3.96p 4.15p 422918
31/05/2022 4.00p 4.20p 3.95p 4.00p 50472
27/05/2022 3.90p 4.19p 3.82p 4.00p 460147
26/05/2022 3.85p 4.00p 3.80p 3.90p 504594
25/05/2022 3.85p 3.85p 3.70p 3.85p 63057
24/05/2022 3.85p 3.85p 3.70p 3.85p 25459
23/05/2022 4.00p 4.05p 3.70p 3.85p 180617
20/05/2022 4.00p 4.08p 3.88p 4.00p 123540
19/05/2022 3.80p 4.15p 3.80p 4.00p 419606
18/05/2022 3.80p 3.90p 3.60p 3.80p 203759
17/05/2022 3.80p 3.92p 3.80p 3.80p 13894
16/05/2022 3.60p 3.86p 3.54p 3.80p 107020

*Close Price adjusted for both dividends and splits