Immotion Group (IMMO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/10/2020 2.43p 2.43p 2.40p 2.43p 253293
16/10/2020 2.33p 2.43p 2.33p 2.43p 369075
15/10/2020 2.43p 2.43p 2.40p 2.43p 69878
14/10/2020 2.50p 2.50p 2.40p 2.40p 1958710
13/10/2020 2.45p 2.50p 2.31p 2.50p 929748
12/10/2020 2.58p 2.60p 2.36p 2.43p 1521244
09/10/2020 2.63p 2.66p 2.55p 2.58p 917508
08/10/2020 2.75p 2.75p 2.52p 2.63p 2789078
07/10/2020 2.93p 2.93p 2.70p 2.75p 336873
06/10/2020 2.93p 2.94p 2.90p 2.93p 546854
05/10/2020 3.10p 3.10p 2.90p 2.93p 568836
02/10/2020 3.15p 3.25p 2.85p 3.10p 1432584
01/10/2020 3.05p 3.70p 3.00p 3.15p 1836413
30/09/2020 3.00p 3.05p 2.90p 3.05p 87991
29/09/2020 3.00p 3.07p 2.92p 3.00p 528342
28/09/2020 2.90p 3.10p 2.90p 3.00p 762571
25/09/2020 2.85p 2.92p 2.80p 2.90p 1865159
24/09/2020 2.90p 2.93p 2.81p 2.85p 274768
23/09/2020 2.90p 2.98p 2.80p 2.90p 927923
22/09/2020 2.90p 2.98p 2.83p 2.90p 401012
21/09/2020 3.35p 3.35p 2.82p 2.90p 1891012
18/09/2020 3.40p 3.40p 3.20p 3.35p 320393
17/09/2020 3.55p 3.55p 3.30p 3.40p 444137
16/09/2020 3.65p 3.67p 3.42p 3.55p 731609
15/09/2020 3.65p 3.68p 3.60p 3.65p 350337
14/09/2020 3.90p 3.90p 3.60p 3.65p 619443
11/09/2020 3.95p 3.95p 3.81p 3.90p 180460
10/09/2020 3.95p 3.97p 3.90p 3.95p 563228
09/09/2020 3.95p 3.98p 3.90p 3.95p 150683
08/09/2020 3.95p 3.99p 3.90p 3.95p 124447
07/09/2020 4.05p 4.05p 3.93p 3.95p 333935
04/09/2020 4.00p 4.05p 3.90p 4.05p 617374
03/09/2020 4.25p 4.30p 4.00p 4.10p 467871
02/09/2020 4.65p 4.67p 4.20p 4.25p 865480
01/09/2020 4.70p 4.78p 4.61p 4.65p 774679
28/08/2020 4.73p 4.78p 4.55p 4.70p 425670
27/08/2020 4.95p 4.99p 4.55p 4.73p 1722617
26/08/2020 4.20p 5.13p 4.16p 4.95p 4021511
25/08/2020 4.15p 4.39p 4.11p 4.20p 1512558
24/08/2020 3.60p 4.30p 3.53p 4.15p 1870229
21/08/2020 3.60p 3.75p 3.50p 3.60p 360555
20/08/2020 3.60p 3.70p 3.48p 3.60p 771898
19/08/2020 3.50p 3.70p 3.41p 3.60p 291027
18/08/2020 3.40p 3.70p 3.36p 3.50p 507725
17/08/2020 3.40p 3.55p 3.35p 3.40p 229606
14/08/2020 3.55p 3.70p 3.40p 3.40p 686104
13/08/2020 3.40p 3.70p 3.40p 3.55p 645833
12/08/2020 3.55p 3.55p 3.20p 3.40p 2013062
11/08/2020 3.75p 3.80p 3.50p 3.55p 703990
10/08/2020 3.55p 3.89p 3.45p 3.75p 2273541
07/08/2020 2.90p 3.84p 2.90p 3.60p 6403365
06/08/2020 2.90p 3.30p 2.80p 2.90p 5217385
05/08/2020 2.80p 2.95p 2.71p 2.88p 2518233
04/08/2020 2.80p 3.00p 2.67p 2.80p 2022113
03/08/2020 2.50p 2.73p 2.50p 2.68p 1069873
31/07/2020 2.40p 2.60p 2.35p 2.50p 1580495
29/07/2020 2.20p 3.00p 2.20p 2.50p 11785534
28/07/2020 1.75p 2.00p 1.73p 1.90p 418283
27/07/2020 1.80p 1.83p 1.72p 1.75p 978954
24/07/2020 1.85p 1.90p 1.72p 1.80p 900825
23/07/2020 1.68p 1.90p 1.60p 1.85p 2969853
22/07/2020 2.10p 2.10p 1.70p 1.70p 2043893
21/07/2020 2.10p 2.20p 2.00p 2.10p 1503661
20/07/2020 2.35p 2.35p 2.00p 2.10p 1056246
17/07/2020 2.35p 2.35p 2.27p 2.35p 110000
16/07/2020 2.30p 2.35p 2.27p 2.35p 49437
15/07/2020 2.40p 2.40p 2.27p 2.30p 171353
14/07/2020 2.40p 2.40p 2.30p 2.40p 168638
13/07/2020 2.40p 2.40p 2.30p 2.40p 172873
10/07/2020 2.40p 2.40p 2.30p 2.40p 566439
09/07/2020 2.45p 2.45p 2.39p 2.40p 119680
08/07/2020 2.55p 2.55p 2.40p 2.45p 246617
07/07/2020 2.60p 2.68p 2.43p 2.55p 1223718
06/07/2020 2.60p 2.68p 2.54p 2.60p 575190
03/07/2020 2.45p 2.70p 2.41p 2.60p 346443
02/07/2020 2.38p 2.52p 2.38p 2.40p 470802
01/07/2020 2.28p 2.50p 2.21p 2.38p 1015729
29/06/2020 2.13p 2.31p 2.13p 2.28p 3027087
26/06/2020 2.65p 2.75p 2.03p 2.13p 7496971
25/06/2020 2.78p 2.78p 2.60p 2.65p 170245
24/06/2020 2.78p 2.79p 2.71p 2.78p 39252
23/06/2020 2.78p 2.80p 2.71p 2.78p 125721
22/06/2020 2.78p 2.84p 2.70p 2.78p 513959
19/06/2020 2.50p 2.85p 2.50p 2.78p 2220742
18/06/2020 2.50p 2.59p 2.47p 2.50p 298420
17/06/2020 2.45p 2.59p 2.45p 2.50p 475358
16/06/2020 2.40p 2.50p 2.33p 2.45p 407335
15/06/2020 2.40p 2.45p 2.32p 2.40p 126578
11/06/2020 2.45p 2.50p 2.36p 2.40p 724332
10/06/2020 2.50p 2.60p 2.45p 2.45p 1191967
09/06/2020 2.55p 2.55p 2.45p 2.50p 644076
08/06/2020 2.55p 2.60p 2.49p 2.55p 454324
05/06/2020 2.63p 2.63p 2.50p 2.55p 630191
04/06/2020 2.63p 2.63p 2.50p 2.63p 131577
03/06/2020 2.70p 2.70p 2.50p 2.63p 1615315
02/06/2020 2.70p 2.70p 2.62p 2.70p 617953
01/06/2020 2.63p 2.70p 2.56p 2.70p 996370
29/05/2020 2.75p 2.77p 2.55p 2.63p 2023152
28/05/2020 2.75p 2.90p 2.75p 2.75p 4413367
27/05/2020 2.55p 2.82p 2.41p 2.75p 4404245
26/05/2020 2.50p 2.60p 2.50p 2.55p 1170731
22/05/2020 2.70p 2.70p 2.41p 2.50p 707467
21/05/2020 2.70p 2.79p 2.65p 2.70p 208032
20/05/2020 2.80p 2.80p 2.61p 2.70p 327876
19/05/2020 2.80p 2.80p 2.75p 2.80p 20454
18/05/2020 2.65p 2.80p 2.62p 2.80p 322327
15/05/2020 2.70p 2.85p 2.55p 2.65p 385463
14/05/2020 2.85p 2.85p 2.55p 2.70p 677255
13/05/2020 2.90p 2.90p 2.80p 2.85p 257971
12/05/2020 2.70p 2.85p 2.65p 2.85p 1392366
11/05/2020 3.00p 3.08p 2.63p 2.70p 1578889
07/05/2020 2.65p 3.10p 2.58p 3.00p 4193123
06/05/2020 2.90p 2.90p 2.35p 2.65p 5841037
05/05/2020 3.50p 3.50p 3.40p 3.50p 48931
01/05/2020 3.50p 3.50p 3.41p 3.50p 309982
30/04/2020 3.00p 3.60p 3.00p 3.50p 2318585
29/04/2020 2.85p 3.09p 2.85p 3.00p 560214
28/04/2020 2.90p 3.02p 2.83p 2.85p 611768
27/04/2020 2.90p 2.98p 2.85p 2.90p 108112
24/04/2020 2.90p 2.99p 2.81p 2.90p 451341
23/04/2020 2.78p 3.00p 2.60p 2.90p 1770472
22/04/2020 2.90p 3.00p 2.80p 2.85p 1147194
21/04/2020 3.38p 3.38p 2.85p 2.95p 2572188
20/04/2020 3.43p 3.55p 3.30p 3.38p 997553
17/04/2020 3.40p 3.50p 3.37p 3.43p 433087
16/04/2020 3.60p 3.65p 3.35p 3.40p 1563721
15/04/2020 3.75p 3.75p 3.00p 3.35p 2262656
14/04/2020 3.85p 4.00p 3.70p 3.75p 1535415
09/04/2020 3.80p 4.69p 3.70p 3.85p 8210250
08/04/2020 2.00p 3.78p 2.00p 3.63p 11624407
07/04/2020 1.85p 2.37p 1.80p 2.00p 4388899
06/04/2020 1.75p 1.99p 1.75p 1.85p 1040139
03/04/2020 1.75p 1.84p 1.56p 1.75p 11287
02/04/2020 1.85p 2.00p 1.56p 1.75p 403208
01/04/2020 1.85p 2.05p 1.75p 1.85p 1203484
31/03/2020 2.03p 2.09p 1.75p 1.85p 854976
30/03/2020 2.35p 2.35p 1.90p 2.03p 907111
27/03/2020 2.40p 2.50p 2.20p 2.35p 453089
26/03/2020 2.20p 2.51p 2.16p 2.40p 1494399
25/03/2020 2.00p 2.29p 2.00p 2.20p 550378
24/03/2020 1.95p 2.18p 1.78p 2.00p 1223380
23/03/2020 2.10p 2.28p 1.90p 1.95p 522842
20/03/2020 1.90p 2.30p 1.81p 2.10p 933827
19/03/2020 2.05p 2.29p 1.80p 1.90p 723230
18/03/2020 1.25p 2.30p 1.25p 2.05p 1533153
17/03/2020 2.65p 2.65p 1.25p 1.25p 2916524
16/03/2020 2.95p 3.00p 2.65p 2.65p 298649
13/03/2020 2.90p 3.09p 2.70p 2.95p 1643555
12/03/2020 3.50p 3.50p 2.81p 2.90p 1093568
11/03/2020 4.35p 4.35p 3.72p 3.83p 1435996
10/03/2020 4.13p 4.35p 4.03p 4.10p 1363563
09/03/2020 5.00p 5.21p 4.10p 4.13p 1341308
06/03/2020 5.60p 5.70p 5.22p 5.45p 1498209
05/03/2020 5.95p 5.95p 5.35p 5.60p 771328
04/03/2020 5.90p 6.10p 5.90p 5.95p 776161
03/03/2020 5.85p 6.04p 5.80p 5.90p 576988
02/03/2020 6.00p 6.06p 5.80p 5.85p 1281588
28/02/2020 5.40p 6.10p 5.35p 5.95p 2809011
27/02/2020 6.60p 6.60p 5.75p 5.75p 2783679
26/02/2020 7.10p 7.10p 6.55p 6.60p 649033
25/02/2020 7.25p 7.25p 7.01p 7.10p 328883
24/02/2020 7.65p 7.77p 7.00p 7.25p 747994
21/02/2020 7.40p 7.88p 7.40p 7.65p 2442630
20/02/2020 6.90p 7.50p 6.90p 7.45p 3147396
19/02/2020 6.85p 6.90p 6.62p 6.70p 881804
18/02/2020 7.05p 7.12p 6.83p 6.90p 472195
17/02/2020 6.80p 7.25p 6.65p 7.15p 2174508
14/02/2020 6.80p 6.80p 6.67p 6.80p 56627
13/02/2020 6.75p 6.95p 6.65p 6.80p 253401
12/02/2020 6.75p 6.79p 6.63p 6.70p 1101584
11/02/2020 6.95p 6.95p 6.79p 6.80p 366968
10/02/2020 7.35p 7.50p 6.80p 6.95p 872260
07/02/2020 7.35p 7.50p 7.20p 7.35p 122148
06/02/2020 7.35p 7.35p 7.20p 7.35p 674485
05/02/2020 7.40p 7.40p 7.22p 7.35p 341580
04/02/2020 7.40p 7.40p 7.30p 7.40p 214495
03/02/2020 7.40p 7.40p 7.25p 7.40p 1145884
31/01/2020 7.30p 7.40p 7.27p 7.40p 881197
30/01/2020 7.45p 7.45p 7.16p 7.30p 667689
29/01/2020 7.55p 7.57p 7.40p 7.45p 408602
28/01/2020 7.60p 7.60p 7.50p 7.60p 174171
27/01/2020 7.60p 7.70p 7.40p 7.60p 1014157
24/01/2020 7.70p 7.70p 7.40p 7.60p 2000935
23/01/2020 7.90p 8.20p 7.48p 7.70p 5340236
22/01/2020 8.35p 8.40p 8.12p 8.15p 993645
21/01/2020 8.75p 8.75p 8.10p 8.35p 1545293
20/01/2020 8.35p 8.81p 8.30p 8.75p 1743364
17/01/2020 7.25p 8.70p 7.25p 8.30p 6540512
16/01/2020 7.40p 7.74p 7.20p 7.25p 1225274
15/01/2020 7.25p 7.70p 6.82p 7.45p 1997080
14/01/2020 6.80p 6.89p 6.77p 6.85p 153242
13/01/2020 6.85p 7.00p 6.62p 6.80p 1168882
10/01/2020 6.60p 6.94p 6.60p 6.85p 1310248
09/01/2020 6.45p 6.64p 6.45p 6.60p 253760
08/01/2020 6.40p 6.48p 6.30p 6.45p 338367
07/01/2020 6.40p 6.40p 6.37p 6.40p 102110
06/01/2020 6.40p 6.40p 6.30p 6.40p 128282
03/01/2020 6.40p 6.40p 6.30p 6.40p 80086
02/01/2020 6.40p 6.40p 6.10p 6.40p 385572
31/12/2019 6.35p 6.40p 6.30p 6.40p 37000

*Close Price adjusted for both dividends and splits