Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Immotion Group (IMMO) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2022 | 3.55p | 3.70p | 3.50p | 3.60p | 559711 |
| 12/05/2022 | 3.60p | 3.60p | 3.53p | 3.55p | 283471 |
| 11/05/2022 | 3.60p | 3.60p | 3.50p | 3.55p | 485656 |
| 10/05/2022 | 3.65p | 3.70p | 3.50p | 3.60p | 251981 |
| 09/05/2022 | 3.75p | 3.90p | 3.60p | 3.65p | 673344 |
| 06/05/2022 | 4.20p | 4.30p | 3.57p | 3.68p | 2424944 |
| 05/05/2022 | 4.60p | 4.60p | 3.90p | 4.20p | 2182070 |
| 04/05/2022 | 4.60p | 4.60p | 4.30p | 4.60p | 843405 |
| 03/05/2022 | 4.90p | 5.00p | 4.46p | 4.50p | 948512 |
| 29/04/2022 | 4.75p | 5.00p | 4.75p | 4.90p | 375887 |
| 28/04/2022 | 4.70p | 4.90p | 4.70p | 4.75p | 502626 |
| 27/04/2022 | 4.50p | 4.90p | 4.40p | 4.70p | 1647604 |
| 26/04/2022 | 4.35p | 4.81p | 4.30p | 4.50p | 2042881 |
| 25/04/2022 | 4.35p | 4.50p | 4.20p | 4.35p | 424585 |
| 22/04/2022 | 4.35p | 4.37p | 4.20p | 4.35p | 168054 |
| 21/04/2022 | 4.30p | 4.46p | 4.10p | 4.35p | 361070 |
| 20/04/2022 | 4.30p | 4.46p | 4.10p | 4.30p | 675364 |
| 19/04/2022 | 4.30p | 4.54p | 4.20p | 4.30p | 395675 |
| 14/04/2022 | 4.20p | 4.50p | 4.10p | 4.30p | 916774 |
| 13/04/2022 | 4.60p | 4.60p | 4.12p | 4.20p | 421308 |
| 12/04/2022 | 4.75p | 4.90p | 4.43p | 4.60p | 286868 |
| 11/04/2022 | 4.75p | 4.89p | 4.60p | 4.75p | 606182 |
| 08/04/2022 | 4.65p | 4.70p | 4.53p | 4.65p | 32156 |
| 07/04/2022 | 4.70p | 4.74p | 4.53p | 4.65p | 240417 |
| 06/04/2022 | 4.75p | 4.75p | 4.55p | 4.70p | 67721 |
| 05/04/2022 | 4.70p | 4.85p | 4.55p | 4.75p | 197796 |
| 04/04/2022 | 4.70p | 4.82p | 4.60p | 4.70p | 88579 |
| 01/04/2022 | 4.70p | 4.85p | 4.50p | 4.70p | 473179 |
| 31/03/2022 | 4.70p | 4.87p | 4.53p | 4.70p | 43079 |
| 30/03/2022 | 4.75p | 4.90p | 4.50p | 4.80p | 944956 |
| 29/03/2022 | 4.90p | 5.00p | 4.65p | 4.75p | 152698 |
| 28/03/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 510 |
| 25/03/2022 | 5.00p | 5.00p | 4.76p | 4.95p | 106042 |
| 24/03/2022 | 5.00p | 5.00p | 4.81p | 5.00p | 8141 |
| 23/03/2022 | 5.00p | 5.00p | 4.81p | 5.00p | 163368 |
| 22/03/2022 | 5.25p | 5.30p | 4.90p | 5.00p | 335196 |
| 21/03/2022 | 5.25p | 5.34p | 5.00p | 5.25p | 120373 |
| 18/03/2022 | 5.10p | 5.50p | 5.05p | 5.25p | 81192 |
| 17/03/2022 | 5.30p | 5.39p | 5.00p | 5.10p | 903227 |
| 16/03/2022 | 4.50p | 5.40p | 4.50p | 5.30p | 849520 |
| 15/03/2022 | 4.40p | 4.60p | 4.40p | 4.50p | 140050 |
| 14/03/2022 | 4.20p | 4.53p | 4.20p | 4.40p | 347531 |
| 11/03/2022 | 4.00p | 4.40p | 3.86p | 4.20p | 970660 |
| 10/03/2022 | 4.00p | 4.10p | 3.86p | 4.00p | 200597 |
| 09/03/2022 | 4.10p | 4.20p | 3.80p | 4.00p | 2262679 |
| 08/03/2022 | 4.40p | 4.40p | 4.00p | 4.20p | 1644387 |
| 07/03/2022 | 4.45p | 4.60p | 4.00p | 4.40p | 1796920 |
| 04/03/2022 | 4.85p | 4.90p | 4.30p | 4.45p | 934803 |
| 03/03/2022 | 4.85p | 4.89p | 4.72p | 4.85p | 405836 |
| 02/03/2022 | 5.15p | 5.20p | 4.71p | 4.85p | 520572 |
| 01/03/2022 | 5.15p | 5.24p | 5.03p | 5.15p | 346455 |
| 28/02/2022 | 5.15p | 5.27p | 5.00p | 5.15p | 739540 |
| 25/02/2022 | 4.60p | 5.27p | 4.45p | 5.15p | 1294805 |
| 24/02/2022 | 4.83p | 5.00p | 4.40p | 4.58p | 944266 |
| 23/02/2022 | 4.85p | 4.92p | 4.75p | 4.85p | 354830 |
| 22/02/2022 | 5.05p | 5.20p | 4.70p | 4.85p | 1825482 |
| 21/02/2022 | 5.20p | 5.50p | 5.00p | 5.05p | 1407396 |
| 18/02/2022 | 5.35p | 5.50p | 5.20p | 5.20p | 417712 |
| 17/02/2022 | 5.35p | 5.45p | 5.25p | 5.35p | 258453 |
| 16/02/2022 | 5.35p | 5.50p | 5.28p | 5.35p | 351542 |
| 15/02/2022 | 5.00p | 5.50p | 5.00p | 5.35p | 651756 |
| 14/02/2022 | 5.10p | 5.20p | 4.77p | 5.00p | 1087165 |
| 11/02/2022 | 5.10p | 5.12p | 5.03p | 5.10p | 691744 |
| 10/02/2022 | 5.25p | 5.27p | 5.03p | 5.10p | 252763 |
| 09/02/2022 | 5.25p | 5.29p | 5.20p | 5.25p | 190126 |
| 08/02/2022 | 5.25p | 5.25p | 5.06p | 5.25p | 31288 |
| 07/02/2022 | 5.25p | 5.30p | 5.13p | 5.25p | 197060 |
| 04/02/2022 | 5.15p | 5.30p | 5.15p | 5.25p | 168282 |
| 03/02/2022 | 5.35p | 5.40p | 5.15p | 5.15p | 417503 |
| 02/02/2022 | 5.45p | 5.50p | 5.25p | 5.35p | 292631 |
| 01/02/2022 | 5.65p | 5.70p | 5.40p | 5.45p | 244071 |
| 31/01/2022 | 5.65p | 5.65p | 5.40p | 5.65p | 385371 |
| 28/01/2022 | 5.65p | 5.65p | 5.60p | 5.65p | 825471 |
| 27/01/2022 | 5.65p | 5.65p | 5.60p | 5.65p | 93117 |
| 26/01/2022 | 5.65p | 5.65p | 5.60p | 5.65p | 198414 |
| 25/01/2022 | 5.60p | 5.70p | 5.50p | 5.65p | 500938 |
| 24/01/2022 | 6.25p | 6.30p | 5.50p | 5.60p | 887837 |
| 21/01/2022 | 6.35p | 6.35p | 6.20p | 6.25p | 522937 |
| 20/01/2022 | 6.35p | 6.35p | 6.20p | 6.35p | 130304 |
| 19/01/2022 | 6.35p | 6.35p | 6.25p | 6.35p | 18784 |
| 18/01/2022 | 6.45p | 6.52p | 6.20p | 6.35p | 602725 |
| 17/01/2022 | 6.60p | 6.70p | 6.25p | 6.45p | 400235 |
| 14/01/2022 | 6.70p | 7.00p | 6.50p | 6.50p | 324791 |
| 13/01/2022 | 6.80p | 6.95p | 6.60p | 6.80p | 447043 |
| 12/01/2022 | 6.90p | 7.00p | 6.60p | 6.80p | 524388 |
| 10/01/2022 | 6.25p | 6.39p | 6.20p | 6.25p | 147434 |
| 07/01/2022 | 6.25p | 6.39p | 5.96p | 6.25p | 400655 |
| 06/01/2022 | 6.35p | 6.39p | 6.23p | 6.25p | 264387 |
| 05/01/2022 | 5.75p | 6.55p | 5.60p | 6.35p | 997336 |
| 04/01/2022 | 5.35p | 5.97p | 5.20p | 5.75p | 905548 |
| 03/01/2022 | 5.40p | 5.50p | 5.20p | 5.35p | 94660 |
| 31/12/2021 | 5.40p | 5.50p | 5.20p | 5.35p | 94660 |
| 30/12/2021 | 5.40p | 5.46p | 5.40p | 5.40p | 25388 |
| 29/12/2021 | 5.25p | 5.50p | 5.25p | 5.40p | 539676 |
| 28/12/2021 | 5.05p | 5.40p | 5.05p | 5.25p | 110425 |
| 27/12/2021 | 5.05p | 5.40p | 5.05p | 5.25p | 110425 |
| 24/12/2021 | 5.05p | 5.40p | 5.05p | 5.25p | 110425 |
| 23/12/2021 | 4.85p | 5.20p | 4.80p | 5.00p | 1038929 |
| 22/12/2021 | 4.85p | 4.94p | 4.74p | 4.85p | 280200 |
| 21/12/2021 | 4.80p | 5.00p | 4.75p | 4.85p | 599758 |
| 20/12/2021 | 5.10p | 5.20p | 4.72p | 4.80p | 651000 |
| 17/12/2021 | 5.30p | 5.40p | 5.03p | 5.10p | 1126476 |
| 16/12/2021 | 5.20p | 5.80p | 5.10p | 5.30p | 2196733 |
| 15/12/2021 | 4.90p | 5.00p | 4.81p | 4.90p | 1131000 |
| 14/12/2021 | 5.10p | 5.10p | 4.80p | 4.90p | 802608 |
| 13/12/2021 | 5.40p | 5.50p | 5.00p | 5.10p | 585901 |
| 10/12/2021 | 5.40p | 5.50p | 5.30p | 5.40p | 842175 |
| 09/12/2021 | 5.40p | 5.48p | 5.30p | 5.40p | 54086 |
| 08/12/2021 | 5.10p | 5.50p | 5.00p | 5.40p | 1765875 |
| 07/12/2021 | 5.35p | 5.50p | 4.92p | 5.10p | 816408 |
| 06/12/2021 | 5.35p | 5.36p | 5.20p | 5.35p | 51502 |
| 03/12/2021 | 5.50p | 5.50p | 5.20p | 5.35p | 713670 |
| 02/12/2021 | 5.50p | 5.70p | 5.30p | 5.50p | 96413 |
| 01/12/2021 | 5.50p | 5.70p | 5.30p | 5.50p | 115144 |
| 30/11/2021 | 5.65p | 5.65p | 5.30p | 5.50p | 237409 |
| 29/11/2021 | 5.40p | 5.80p | 5.30p | 5.65p | 759493 |
| 26/11/2021 | 6.00p | 6.07p | 5.21p | 5.40p | 3978289 |
| 25/11/2021 | 6.00p | 6.08p | 5.80p | 6.00p | 145463 |
| 24/11/2021 | 5.90p | 6.20p | 5.80p | 6.00p | 414759 |
| 23/11/2021 | 6.25p | 6.25p | 5.80p | 5.90p | 1015326 |
| 22/11/2021 | 6.40p | 6.50p | 6.20p | 6.25p | 317533 |
| 19/11/2021 | 6.40p | 6.50p | 6.30p | 6.40p | 98589 |
| 18/11/2021 | 6.50p | 6.57p | 6.30p | 6.40p | 350872 |
| 17/11/2021 | 6.20p | 6.58p | 6.20p | 6.50p | 680095 |
| 16/11/2021 | 6.20p | 6.30p | 6.12p | 6.20p | 330887 |
| 15/11/2021 | 6.50p | 6.70p | 6.10p | 6.20p | 761328 |
| 12/11/2021 | 6.50p | 6.50p | 6.10p | 6.50p | 136488 |
| 11/11/2021 | 6.50p | 6.50p | 6.20p | 6.50p | 216335 |
| 10/11/2021 | 6.50p | 6.50p | 6.30p | 6.50p | 100742 |
| 09/11/2021 | 6.40p | 6.70p | 6.30p | 6.50p | 464161 |
| 08/11/2021 | 6.40p | 6.49p | 6.33p | 6.40p | 84928 |
| 05/11/2021 | 6.40p | 6.44p | 6.32p | 6.40p | 396892 |
| 04/11/2021 | 6.40p | 6.45p | 6.30p | 6.40p | 83813 |
| 03/11/2021 | 6.55p | 6.70p | 6.18p | 6.40p | 1035309 |
| 02/11/2021 | 6.55p | 6.70p | 6.40p | 6.55p | 233437 |
| 01/11/2021 | 6.55p | 6.55p | 6.34p | 6.55p | 733437 |
| 29/10/2021 | 6.55p | 6.55p | 6.40p | 6.55p | 219568 |
| 28/10/2021 | 6.55p | 6.55p | 6.40p | 6.55p | 200776 |
| 27/10/2021 | 6.55p | 6.74p | 6.54p | 6.55p | 77409 |
| 26/10/2021 | 6.55p | 6.70p | 6.41p | 6.55p | 278108 |
| 25/10/2021 | 6.55p | 6.70p | 6.43p | 6.50p | 1005915 |
| 22/10/2021 | 6.60p | 6.70p | 6.50p | 6.55p | 219671 |
| 21/10/2021 | 6.70p | 6.80p | 6.50p | 6.60p | 569460 |
| 20/10/2021 | 6.70p | 6.70p | 6.50p | 6.70p | 261719 |
| 19/10/2021 | 6.70p | 6.90p | 6.51p | 6.70p | 200330 |
| 18/10/2021 | 6.70p | 6.70p | 6.53p | 6.70p | 231159 |
| 15/10/2021 | 6.70p | 6.77p | 6.58p | 6.70p | 330857 |
| 14/10/2021 | 6.65p | 6.69p | 6.56p | 6.65p | 466721 |
| 13/10/2021 | 6.70p | 6.90p | 6.50p | 6.65p | 564540 |
| 12/10/2021 | 6.65p | 6.80p | 6.50p | 6.70p | 458368 |
| 11/10/2021 | 6.85p | 6.90p | 6.50p | 6.65p | 709111 |
| 08/10/2021 | 6.85p | 6.95p | 6.70p | 6.85p | 831649 |
| 07/10/2021 | 6.95p | 7.14p | 6.70p | 6.85p | 761034 |
| 06/10/2021 | 7.25p | 7.38p | 6.85p | 6.95p | 1734903 |
| 05/10/2021 | 7.15p | 7.50p | 7.09p | 7.25p | 4724129 |
| 04/10/2021 | 6.65p | 7.30p | 6.65p | 7.10p | 2965029 |
| 01/10/2021 | 6.70p | 6.90p | 6.50p | 6.70p | 2684352 |
| 30/09/2021 | 6.05p | 7.10p | 6.01p | 6.70p | 12206487 |
| 29/09/2021 | 6.40p | 6.44p | 6.00p | 6.05p | 2281962 |
| 28/09/2021 | 6.30p | 6.70p | 6.30p | 6.40p | 3888167 |
| 27/09/2021 | 6.05p | 6.40p | 6.05p | 6.30p | 751870 |
| 24/09/2021 | 6.00p | 6.20p | 6.00p | 6.05p | 631971 |
| 23/09/2021 | 5.90p | 6.14p | 5.90p | 6.00p | 459451 |
| 22/09/2021 | 5.70p | 6.00p | 5.70p | 5.90p | 518598 |
| 21/09/2021 | 5.90p | 5.90p | 5.57p | 5.70p | 1335608 |
| 20/09/2021 | 6.15p | 6.30p | 5.80p | 5.90p | 881005 |
| 17/09/2021 | 6.15p | 6.28p | 6.00p | 6.15p | 71490 |
| 16/09/2021 | 6.20p | 6.30p | 6.00p | 6.15p | 140225 |
| 15/09/2021 | 6.30p | 6.30p | 6.10p | 6.20p | 144237 |
| 14/09/2021 | 6.30p | 6.30p | 6.20p | 6.30p | 149320 |
| 13/09/2021 | 6.35p | 6.36p | 6.20p | 6.30p | 223448 |
| 10/09/2021 | 6.35p | 6.39p | 6.30p | 6.35p | 369706 |
| 09/09/2021 | 6.05p | 6.40p | 5.92p | 6.35p | 1215587 |
| 08/09/2021 | 6.10p | 6.10p | 5.90p | 6.05p | 412704 |
| 07/09/2021 | 6.15p | 6.30p | 5.90p | 6.10p | 298555 |
| 06/09/2021 | 6.15p | 6.22p | 6.05p | 6.15p | 488089 |
| 03/09/2021 | 6.15p | 6.17p | 6.05p | 6.15p | 224064 |
| 02/09/2021 | 6.15p | 6.17p | 6.05p | 6.15p | 238930 |
| 01/09/2021 | 6.15p | 6.18p | 6.05p | 6.15p | 209766 |
| 31/08/2021 | 6.15p | 6.28p | 6.00p | 6.15p | 151417 |
| 30/08/2021 | 5.90p | 6.15p | 5.88p | 6.15p | 1501610 |
| 27/08/2021 | 5.90p | 6.15p | 5.88p | 6.15p | 1001610 |
| 26/08/2021 | 6.05p | 6.10p | 5.80p | 5.90p | 702411 |
| 25/08/2021 | 6.05p | 6.19p | 5.93p | 6.05p | 135705 |
| 24/08/2021 | 5.90p | 6.30p | 5.87p | 6.05p | 228664 |
| 23/08/2021 | 5.90p | 6.00p | 5.85p | 5.90p | 300951 |
| 20/08/2021 | 5.95p | 5.98p | 5.80p | 5.90p | 334417 |
| 19/08/2021 | 5.95p | 5.95p | 5.90p | 5.95p | 54233 |
| 18/08/2021 | 5.95p | 5.97p | 5.90p | 5.95p | 37728 |
| 17/08/2021 | 6.15p | 6.30p | 5.85p | 5.95p | 729017 |
| 16/08/2021 | 6.00p | 6.29p | 5.90p | 6.15p | 722251 |
| 13/08/2021 | 5.95p | 6.09p | 5.78p | 5.95p | 196413 |
| 12/08/2021 | 6.00p | 6.18p | 5.70p | 5.95p | 26476 |
| 11/08/2021 | 5.90p | 6.20p | 5.80p | 6.00p | 59082 |
| 10/08/2021 | 6.10p | 6.12p | 5.80p | 5.90p | 1223562 |
| 09/08/2021 | 6.35p | 6.50p | 6.00p | 6.10p | 905511 |
| 06/08/2021 | 6.35p | 6.46p | 6.20p | 6.35p | 316970 |
| 05/08/2021 | 6.05p | 6.48p | 6.00p | 6.35p | 302963 |
| 04/08/2021 | 6.05p | 6.10p | 6.00p | 6.05p | 407048 |
| 03/08/2021 | 5.75p | 6.10p | 5.70p | 6.10p | 996860 |
*Close Price adjusted for both dividends and splits