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 |
|---|---|---|---|---|---|
| 02/08/2021 | 5.85p | 5.89p | 5.72p | 5.75p | 333000 |
| 30/07/2021 | 5.80p | 5.90p | 5.80p | 5.85p | 352914 |
| 29/07/2021 | 5.45p | 5.90p | 5.45p | 5.80p | 951543 |
| 28/07/2021 | 5.35p | 5.50p | 5.30p | 5.45p | 222331 |
| 27/07/2021 | 5.35p | 5.49p | 5.23p | 5.35p | 59174 |
| 26/07/2021 | 5.10p | 5.49p | 5.10p | 5.35p | 259843 |
| 23/07/2021 | 5.10p | 5.29p | 4.96p | 5.10p | 254175 |
| 22/07/2021 | 5.15p | 5.30p | 4.91p | 5.10p | 438355 |
| 21/07/2021 | 5.15p | 5.18p | 5.01p | 5.15p | 101942 |
| 20/07/2021 | 5.10p | 5.29p | 5.00p | 5.15p | 644024 |
| 19/07/2021 | 5.35p | 5.39p | 4.90p | 5.10p | 913614 |
| 16/07/2021 | 5.55p | 5.55p | 5.35p | 5.35p | 370935 |
| 15/07/2021 | 5.45p | 5.60p | 5.30p | 5.55p | 641399 |
| 14/07/2021 | 5.50p | 5.58p | 5.20p | 5.45p | 3573359 |
| 13/07/2021 | 5.80p | 5.90p | 5.45p | 5.45p | 605758 |
| 12/07/2021 | 5.80p | 5.80p | 5.70p | 5.80p | 116969 |
| 09/07/2021 | 5.80p | 5.80p | 5.70p | 5.80p | 31445 |
| 08/07/2021 | 5.80p | 5.90p | 5.67p | 5.80p | 193757 |
| 07/07/2021 | 5.75p | 5.80p | 5.60p | 5.80p | 2248186 |
| 06/07/2021 | 5.80p | 5.80p | 5.70p | 5.75p | 76442 |
| 05/07/2021 | 5.85p | 5.90p | 5.70p | 5.80p | 2956742 |
| 02/07/2021 | 5.85p | 5.89p | 5.85p | 5.85p | 319021 |
| 01/07/2021 | 5.90p | 6.00p | 5.80p | 5.85p | 742711 |
| 30/06/2021 | 5.20p | 6.00p | 5.00p | 5.90p | 5369386 |
| 29/06/2021 | 5.10p | 5.19p | 5.00p | 5.10p | 1488452 |
| 28/06/2021 | 5.10p | 5.30p | 4.96p | 5.10p | 689331 |
| 25/06/2021 | 5.05p | 5.20p | 5.00p | 5.10p | 348322 |
| 24/06/2021 | 5.10p | 5.10p | 4.90p | 5.05p | 390625 |
| 23/06/2021 | 5.10p | 5.15p | 5.00p | 5.10p | 1247627 |
| 22/06/2021 | 5.10p | 5.15p | 5.02p | 5.10p | 289716 |
| 21/06/2021 | 5.10p | 5.13p | 5.01p | 5.10p | 172470 |
| 18/06/2021 | 5.10p | 5.14p | 5.00p | 5.10p | 324309 |
| 17/06/2021 | 5.10p | 5.20p | 5.03p | 5.10p | 217554 |
| 16/06/2021 | 5.10p | 5.20p | 5.03p | 5.10p | 455873 |
| 15/06/2021 | 5.30p | 5.30p | 5.00p | 5.10p | 438301 |
| 14/06/2021 | 5.25p | 5.38p | 5.10p | 5.30p | 466166 |
| 11/06/2021 | 5.40p | 5.40p | 5.10p | 5.25p | 1960186 |
| 10/06/2021 | 5.45p | 5.45p | 5.20p | 5.30p | 141888 |
| 09/06/2021 | 5.55p | 5.55p | 5.20p | 5.45p | 447594 |
| 08/06/2021 | 5.55p | 5.55p | 5.50p | 5.55p | 209167 |
| 07/06/2021 | 5.80p | 5.90p | 5.00p | 5.55p | 10296573 |
| 04/06/2021 | 5.95p | 6.00p | 5.60p | 5.75p | 344056 |
| 03/06/2021 | 5.95p | 6.00p | 5.80p | 5.95p | 115769 |
| 02/06/2021 | 5.95p | 6.01p | 5.80p | 5.95p | 169505 |
| 01/06/2021 | 5.75p | 6.01p | 5.60p | 5.95p | 667445 |
| 31/05/2021 | 5.40p | 5.69p | 5.30p | 5.65p | 865221 |
| 28/05/2021 | 5.40p | 5.69p | 5.30p | 5.65p | 865221 |
| 27/05/2021 | 5.35p | 5.64p | 5.30p | 5.40p | 294814 |
| 26/05/2021 | 5.35p | 5.47p | 5.20p | 5.35p | 141897 |
| 25/05/2021 | 5.10p | 5.45p | 5.00p | 5.35p | 844076 |
| 24/05/2021 | 5.10p | 5.10p | 5.01p | 5.10p | 25000 |
| 21/05/2021 | 5.10p | 5.19p | 5.00p | 5.10p | 386436 |
| 20/05/2021 | 5.15p | 5.18p | 4.98p | 5.10p | 898704 |
| 19/05/2021 | 5.40p | 5.40p | 5.10p | 5.15p | 270226 |
| 18/05/2021 | 5.50p | 5.50p | 5.30p | 5.40p | 33111 |
| 17/05/2021 | 5.45p | 5.45p | 5.30p | 5.45p | 111113 |
| 14/05/2021 | 5.45p | 5.49p | 5.30p | 5.45p | 310844 |
| 13/05/2021 | 5.60p | 5.80p | 5.30p | 5.45p | 291918 |
| 12/05/2021 | 5.65p | 5.65p | 5.31p | 5.60p | 684827 |
| 11/05/2021 | 5.70p | 5.70p | 5.46p | 5.65p | 224377 |
| 10/05/2021 | 5.70p | 5.70p | 5.50p | 5.70p | 90759 |
| 07/05/2021 | 5.65p | 5.90p | 5.50p | 5.70p | 108366 |
| 06/05/2021 | 5.90p | 6.00p | 5.56p | 5.65p | 1625853 |
| 05/05/2021 | 6.10p | 6.10p | 5.80p | 5.90p | 209570 |
| 04/05/2021 | 6.15p | 6.20p | 5.90p | 6.10p | 430417 |
| 03/05/2021 | 6.35p | 6.50p | 6.00p | 6.15p | 637295 |
| 30/04/2021 | 6.35p | 6.50p | 6.00p | 6.15p | 637295 |
| 29/04/2021 | 6.35p | 6.65p | 6.16p | 6.35p | 4648894 |
| 28/04/2021 | 6.20p | 6.49p | 6.03p | 6.35p | 1100776 |
| 27/04/2021 | 6.30p | 6.50p | 6.04p | 6.20p | 2596419 |
| 26/04/2021 | 5.90p | 6.20p | 5.70p | 6.20p | 919668 |
| 23/04/2021 | 5.90p | 6.00p | 5.70p | 5.90p | 401939 |
| 22/04/2021 | 5.90p | 5.95p | 5.70p | 5.90p | 372414 |
| 21/04/2021 | 6.35p | 6.50p | 5.80p | 5.90p | 996693 |
| 20/04/2021 | 6.45p | 6.70p | 6.15p | 6.35p | 520762 |
| 19/04/2021 | 6.45p | 6.70p | 6.20p | 6.45p | 739135 |
| 16/04/2021 | 6.40p | 6.50p | 6.20p | 6.35p | 727227 |
| 15/04/2021 | 6.15p | 6.90p | 6.13p | 6.60p | 2406559 |
| 14/04/2021 | 5.55p | 6.20p | 5.52p | 6.15p | 2046699 |
| 13/04/2021 | 5.35p | 5.60p | 5.25p | 5.40p | 501594 |
| 12/04/2021 | 5.20p | 5.50p | 5.20p | 5.35p | 3357481 |
| 09/04/2021 | 5.00p | 5.30p | 4.80p | 5.20p | 860896 |
| 08/04/2021 | 4.90p | 5.19p | 4.80p | 5.00p | 265226 |
| 07/04/2021 | 4.90p | 5.00p | 4.86p | 4.90p | 263849 |
| 06/04/2021 | 4.85p | 5.00p | 4.80p | 4.90p | 1505215 |
| 05/04/2021 | 5.05p | 5.10p | 4.75p | 4.85p | 531825 |
| 02/04/2021 | 5.05p | 5.10p | 4.75p | 4.85p | 531825 |
| 01/04/2021 | 5.05p | 5.10p | 4.75p | 4.85p | 531825 |
| 31/03/2021 | 5.15p | 5.20p | 5.00p | 5.05p | 1508733 |
| 30/03/2021 | 5.15p | 5.20p | 5.00p | 5.15p | 1031276 |
| 29/03/2021 | 5.00p | 5.30p | 4.85p | 5.15p | 2346572 |
| 26/03/2021 | 4.35p | 5.30p | 4.28p | 5.00p | 2453724 |
| 25/03/2021 | 4.35p | 4.50p | 4.32p | 4.35p | 868744 |
| 24/03/2021 | 4.30p | 4.50p | 4.15p | 4.35p | 2528805 |
| 23/03/2021 | 4.35p | 4.50p | 3.98p | 4.00p | 1361044 |
| 22/03/2021 | 4.45p | 4.55p | 4.20p | 4.35p | 454049 |
| 19/03/2021 | 4.63p | 4.65p | 4.30p | 4.55p | 691737 |
| 18/03/2021 | 4.65p | 4.75p | 4.53p | 4.63p | 77809 |
| 17/03/2021 | 4.65p | 4.67p | 4.50p | 4.65p | 211878 |
| 16/03/2021 | 4.80p | 5.00p | 4.50p | 4.65p | 238041 |
| 15/03/2021 | 4.80p | 4.99p | 4.60p | 4.80p | 213123 |
| 12/03/2021 | 4.80p | 4.94p | 4.65p | 4.80p | 631576 |
| 11/03/2021 | 4.70p | 4.90p | 4.60p | 4.80p | 1065247 |
| 10/03/2021 | 4.80p | 4.92p | 4.50p | 4.70p | 166928 |
| 09/03/2021 | 4.90p | 5.00p | 4.60p | 4.80p | 890388 |
| 08/03/2021 | 4.65p | 5.02p | 4.60p | 4.90p | 1179982 |
| 05/03/2021 | 4.40p | 4.80p | 4.18p | 4.65p | 424510 |
| 04/03/2021 | 4.35p | 4.60p | 4.20p | 4.40p | 169479 |
| 03/03/2021 | 4.30p | 4.50p | 4.20p | 4.35p | 277558 |
| 02/03/2021 | 4.30p | 4.40p | 4.21p | 4.30p | 772113 |
| 01/03/2021 | 4.35p | 4.40p | 4.22p | 4.30p | 480074 |
| 26/02/2021 | 4.40p | 4.40p | 4.20p | 4.30p | 415557 |
| 25/02/2021 | 4.50p | 4.65p | 4.30p | 4.40p | 906952 |
| 24/02/2021 | 4.70p | 4.80p | 4.30p | 4.50p | 1659168 |
| 23/02/2021 | 4.70p | 4.80p | 4.60p | 4.70p | 586606 |
| 22/02/2021 | 4.75p | 4.80p | 4.60p | 4.70p | 333244 |
| 19/02/2021 | 4.80p | 4.85p | 4.65p | 4.75p | 443788 |
| 18/02/2021 | 4.55p | 4.90p | 4.50p | 4.80p | 989127 |
| 17/02/2021 | 4.55p | 4.69p | 4.40p | 4.55p | 848380 |
| 16/02/2021 | 4.40p | 4.70p | 4.20p | 4.55p | 1046509 |
| 15/02/2021 | 4.53p | 4.70p | 4.27p | 4.40p | 623499 |
| 12/02/2021 | 4.60p | 4.70p | 4.40p | 4.53p | 39871 |
| 11/02/2021 | 4.80p | 4.80p | 4.50p | 4.60p | 405669 |
| 10/02/2021 | 5.35p | 5.40p | 4.55p | 4.80p | 1139786 |
| 09/02/2021 | 5.45p | 5.60p | 5.20p | 5.35p | 168783 |
| 08/02/2021 | 5.55p | 5.70p | 5.30p | 5.45p | 506696 |
| 05/02/2021 | 5.00p | 5.70p | 5.00p | 5.55p | 2313293 |
| 04/02/2021 | 4.80p | 5.30p | 4.70p | 5.30p | 1064578 |
| 03/02/2021 | 4.20p | 4.86p | 4.15p | 4.80p | 1948423 |
| 02/02/2021 | 4.10p | 4.30p | 4.10p | 4.20p | 1443087 |
| 01/02/2021 | 3.95p | 4.30p | 3.80p | 4.10p | 814807 |
| 29/01/2021 | 3.95p | 4.10p | 3.80p | 3.80p | 297224 |
| 28/01/2021 | 4.00p | 4.08p | 3.80p | 3.95p | 545569 |
| 27/01/2021 | 4.03p | 4.15p | 3.90p | 4.00p | 570077 |
| 26/01/2021 | 4.03p | 4.15p | 3.90p | 4.00p | 567960 |
| 25/01/2021 | 4.03p | 4.21p | 4.03p | 4.03p | 664828 |
| 22/01/2021 | 4.03p | 4.18p | 4.03p | 4.03p | 141529 |
| 21/01/2021 | 4.03p | 4.15p | 4.03p | 4.03p | 108663 |
| 20/01/2021 | 4.23p | 4.25p | 4.00p | 4.03p | 1125761 |
| 19/01/2021 | 3.68p | 4.25p | 3.68p | 4.23p | 2040619 |
| 18/01/2021 | 3.58p | 3.76p | 3.40p | 3.51p | 876175 |
| 15/01/2021 | 3.55p | 3.71p | 3.45p | 3.58p | 217640 |
| 14/01/2021 | 3.68p | 3.75p | 3.40p | 3.55p | 473988 |
| 13/01/2021 | 3.78p | 3.78p | 3.60p | 3.68p | 437969 |
| 12/01/2021 | 3.78p | 3.78p | 3.75p | 3.78p | 765271 |
| 11/01/2021 | 3.88p | 3.88p | 3.75p | 3.78p | 249270 |
| 08/01/2021 | 3.88p | 3.88p | 3.75p | 3.88p | 204853 |
| 07/01/2021 | 3.88p | 3.88p | 3.75p | 3.88p | 387268 |
| 06/01/2021 | 4.05p | 4.05p | 3.60p | 3.88p | 2926336 |
| 05/01/2021 | 4.20p | 4.40p | 3.80p | 4.40p | 956602 |
| 04/01/2021 | 4.15p | 4.40p | 3.93p | 4.20p | 1115587 |
| 31/12/2020 | 4.15p | 4.18p | 4.00p | 4.15p | 185687 |
| 30/12/2020 | 4.15p | 4.18p | 4.15p | 4.15p | 74659 |
| 24/12/2020 | 4.05p | 4.40p | 3.97p | 4.30p | 640215 |
| 23/12/2020 | 3.60p | 4.20p | 3.50p | 4.05p | 2190501 |
| 22/12/2020 | 3.40p | 3.47p | 3.10p | 3.30p | 2576481 |
| 21/12/2020 | 3.85p | 3.85p | 3.30p | 3.40p | 738267 |
| 18/12/2020 | 4.05p | 4.05p | 3.80p | 3.85p | 472512 |
| 17/12/2020 | 4.05p | 4.05p | 3.90p | 4.05p | 132035 |
| 16/12/2020 | 4.00p | 4.20p | 3.90p | 4.05p | 1559770 |
| 15/12/2020 | 4.20p | 4.34p | 3.90p | 4.00p | 490816 |
| 14/12/2020 | 4.25p | 4.40p | 4.11p | 4.15p | 2178826 |
| 11/12/2020 | 4.15p | 4.40p | 4.09p | 4.25p | 750006 |
| 10/12/2020 | 4.15p | 4.17p | 4.05p | 4.15p | 517898 |
| 09/12/2020 | 4.05p | 4.30p | 4.00p | 4.15p | 259973 |
| 08/12/2020 | 4.05p | 4.22p | 3.85p | 4.05p | 838868 |
| 07/12/2020 | 3.90p | 4.20p | 3.82p | 4.05p | 619625 |
| 04/12/2020 | 3.90p | 4.00p | 3.90p | 3.90p | 422899 |
| 03/12/2020 | 3.90p | 3.97p | 3.88p | 3.90p | 833688 |
| 02/12/2020 | 3.85p | 4.00p | 3.80p | 3.90p | 916497 |
| 01/12/2020 | 4.00p | 4.00p | 3.70p | 3.90p | 1294514 |
| 30/11/2020 | 4.00p | 4.04p | 3.90p | 4.00p | 419575 |
| 27/11/2020 | 4.00p | 4.06p | 3.97p | 4.00p | 341684 |
| 26/11/2020 | 3.75p | 4.10p | 3.75p | 4.00p | 2631436 |
| 25/11/2020 | 4.20p | 4.20p | 3.65p | 3.75p | 1108421 |
| 24/11/2020 | 4.10p | 4.20p | 4.00p | 4.20p | 667914 |
| 23/11/2020 | 4.10p | 4.12p | 4.00p | 4.10p | 509996 |
| 20/11/2020 | 4.25p | 4.50p | 3.97p | 4.10p | 3057195 |
| 19/11/2020 | 3.85p | 4.40p | 3.80p | 4.40p | 10227266 |
| 18/11/2020 | 3.70p | 3.82p | 3.40p | 3.80p | 1567370 |
| 17/11/2020 | 3.60p | 3.75p | 3.40p | 3.50p | 2530828 |
| 16/11/2020 | 3.60p | 3.80p | 3.50p | 3.51p | 758420 |
| 13/11/2020 | 3.88p | 4.26p | 3.50p | 3.60p | 931070 |
| 12/11/2020 | 3.65p | 4.20p | 3.51p | 4.05p | 7350991 |
| 10/11/2020 | 2.95p | 3.20p | 2.80p | 3.10p | 1506363 |
| 09/11/2020 | 2.35p | 3.07p | 2.30p | 2.95p | 3750492 |
| 06/11/2020 | 2.35p | 2.35p | 2.30p | 2.35p | 756063 |
| 05/11/2020 | 2.35p | 2.35p | 2.30p | 2.35p | 526727 |
| 04/11/2020 | 2.23p | 2.37p | 2.23p | 2.35p | 736403 |
| 03/11/2020 | 2.23p | 2.30p | 2.23p | 2.23p | 70983 |
| 02/11/2020 | 2.20p | 2.25p | 2.15p | 2.23p | 172279 |
| 30/10/2020 | 2.20p | 2.20p | 2.10p | 2.20p | 859750 |
| 29/10/2020 | 2.20p | 2.23p | 2.13p | 2.20p | 113453 |
| 28/10/2020 | 2.35p | 2.35p | 2.10p | 2.18p | 1823620 |
| 27/10/2020 | 2.35p | 2.35p | 2.30p | 2.35p | 287486 |
| 26/10/2020 | 2.35p | 2.37p | 2.30p | 2.35p | 284911 |
| 23/10/2020 | 2.38p | 2.38p | 2.33p | 2.35p | 565773 |
| 22/10/2020 | 2.48p | 2.48p | 2.35p | 2.38p | 204412 |
| 21/10/2020 | 2.43p | 2.43p | 2.36p | 2.40p | 140996 |
| 20/10/2020 | 2.43p | 2.43p | 2.42p | 2.43p | 37651 |
*Close Price adjusted for both dividends and splits