Immotion Group (IMMO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/12/2019 6.35p 6.35p 6.20p 6.35p 99572
27/12/2019 6.35p 6.35p 6.20p 6.35p 50000
24/12/2019 6.35p 6.39p 6.21p 6.35p 100500
23/12/2019 6.35p 6.39p 6.20p 6.35p 217559
20/12/2019 6.65p 6.65p 6.10p 6.35p 1841405
19/12/2019 6.65p 6.65p 6.50p 6.65p 93590
18/12/2019 6.65p 6.65p 6.50p 6.65p 162392
17/12/2019 6.65p 6.65p 6.50p 6.65p 83558
16/12/2019 6.65p 6.65p 6.50p 6.65p 176299
13/12/2019 6.65p 6.65p 6.50p 6.65p 15720
12/12/2019 6.65p 6.65p 6.50p 6.65p 78161
11/12/2019 6.65p 6.80p 6.59p 6.65p 163249
10/12/2019 6.45p 6.65p 6.40p 6.65p 809410
09/12/2019 6.65p 6.65p 6.10p 6.45p 1702741
06/12/2019 6.95p 6.95p 6.60p 6.65p 1507367
05/12/2019 6.95p 6.99p 6.85p 6.95p 231231
04/12/2019 7.10p 7.10p 6.95p 6.95p 104694
03/12/2019 7.10p 7.10p 7.10p 7.10p 0
02/12/2019 7.10p 7.10p 7.00p 7.10p 166669
29/11/2019 7.45p 7.54p 7.10p 7.10p 1084547
28/11/2019 7.75p 7.75p 7.45p 7.45p 393963
27/11/2019 7.40p 7.85p 7.40p 7.75p 239394
26/11/2019 7.70p 7.70p 7.10p 7.40p 507226
25/11/2019 7.55p 7.80p 7.32p 7.70p 470164
22/11/2019 7.85p 7.88p 7.32p 7.55p 210013
21/11/2019 7.55p 7.85p 7.40p 7.85p 784497
20/11/2019 7.50p 7.70p 7.42p 7.55p 575940
19/11/2019 7.40p 7.50p 7.34p 7.50p 132250
18/11/2019 6.90p 7.50p 6.78p 7.40p 322714
15/11/2019 6.85p 6.98p 6.76p 6.90p 294988
14/11/2019 7.20p 7.20p 6.79p 6.85p 241630
13/11/2019 7.20p 7.27p 7.03p 7.20p 93122
12/11/2019 6.85p 7.30p 6.85p 7.20p 439091
11/11/2019 7.15p 7.21p 6.75p 6.85p 557122
08/11/2019 7.15p 7.21p 6.97p 7.15p 32948
07/11/2019 7.10p 7.34p 6.97p 7.15p 212378
06/11/2019 7.35p 7.35p 6.63p 7.10p 1370877
05/11/2019 7.30p 7.40p 7.23p 7.35p 213317
04/11/2019 7.55p 7.69p 7.25p 7.30p 305904
01/11/2019 7.35p 7.55p 7.20p 7.55p 184865
31/10/2019 7.35p 7.45p 7.35p 7.35p 10013
30/10/2019 7.85p 7.85p 7.20p 7.35p 352695
29/10/2019 7.60p 7.94p 7.54p 7.85p 335177
28/10/2019 7.85p 7.88p 7.60p 7.60p 144978
25/10/2019 8.25p 8.25p 7.70p 7.85p 708318
24/10/2019 8.20p 8.32p 8.10p 8.25p 217144
23/10/2019 8.10p 8.50p 8.01p 8.20p 511590
22/10/2019 8.00p 8.20p 7.83p 8.10p 432903
21/10/2019 8.35p 8.35p 7.77p 8.00p 523549
18/10/2019 8.25p 8.58p 8.18p 8.35p 1077540
17/10/2019 8.00p 8.40p 7.93p 8.25p 629369
16/10/2019 7.75p 8.30p 7.60p 8.00p 648935
15/10/2019 7.55p 7.90p 7.30p 7.75p 541517
14/10/2019 7.45p 7.70p 7.30p 7.55p 527063
11/10/2019 6.75p 7.60p 6.40p 7.45p 1783890
10/10/2019 7.20p 7.28p 6.75p 6.75p 458041
09/10/2019 6.80p 6.98p 6.75p 6.80p 171330
08/10/2019 6.70p 6.90p 6.56p 6.80p 242840
07/10/2019 6.55p 6.90p 6.43p 6.70p 433188
04/10/2019 6.55p 6.67p 6.48p 6.55p 258383
03/10/2019 6.55p 6.62p 6.22p 6.55p 216579
02/10/2019 6.70p 6.70p 6.50p 6.55p 172500
01/10/2019 6.70p 6.88p 6.50p 6.50p 154310
30/09/2019 6.70p 6.88p 6.60p 6.70p 99960
27/09/2019 6.60p 6.86p 6.60p 6.70p 331300
26/09/2019 6.75p 6.88p 6.60p 6.60p 345674
25/09/2019 6.95p 7.09p 6.58p 6.75p 1388683
24/09/2019 6.75p 6.90p 6.63p 6.75p 181651
23/09/2019 6.75p 6.75p 6.60p 6.75p 16875
20/09/2019 6.75p 6.89p 6.63p 6.75p 358422
19/09/2019 6.50p 7.35p 6.50p 6.75p 1706268
18/09/2019 6.60p 6.70p 6.46p 6.50p 392563
17/09/2019 6.90p 6.90p 6.26p 6.60p 905059
16/09/2019 7.05p 7.25p 6.80p 6.90p 1311310
13/09/2019 6.90p 7.20p 6.80p 7.05p 1244700
12/09/2019 6.90p 7.00p 6.85p 6.90p 316901
11/09/2019 6.90p 7.05p 6.82p 6.90p 481883
10/09/2019 6.80p 7.19p 6.50p 6.90p 700107
09/09/2019 6.95p 6.95p 6.56p 6.60p 285273
06/09/2019 6.65p 7.07p 6.56p 6.95p 512988
05/09/2019 6.75p 6.75p 6.56p 6.65p 87418
04/09/2019 6.90p 6.94p 6.75p 6.75p 295025
03/09/2019 7.15p 7.19p 6.82p 6.90p 429653
02/09/2019 6.45p 7.20p 6.45p 7.05p 1011140
30/08/2019 6.70p 6.70p 6.30p 6.45p 338169
29/08/2019 6.85p 7.00p 6.60p 6.70p 240198
28/08/2019 6.85p 7.00p 6.61p 6.85p 128725
27/08/2019 6.80p 6.96p 6.60p 6.85p 117578
23/08/2019 6.80p 7.10p 6.60p 6.80p 580251
22/08/2019 6.80p 7.00p 6.60p 6.80p 614270
21/08/2019 6.80p 7.00p 6.70p 6.80p 255158
20/08/2019 6.75p 7.00p 6.70p 6.80p 762801
19/08/2019 6.35p 6.90p 6.26p 6.75p 1207739
16/08/2019 6.30p 6.35p 6.10p 6.35p 290250
15/08/2019 6.80p 6.80p 6.00p 6.30p 1648258
14/08/2019 6.80p 6.80p 6.60p 6.80p 94088
13/08/2019 6.90p 6.90p 6.60p 6.80p 296873
12/08/2019 6.75p 6.90p 6.60p 6.90p 497822
09/08/2019 6.70p 6.90p 6.63p 6.75p 576529
08/08/2019 6.80p 6.80p 6.50p 6.70p 453331
07/08/2019 7.00p 7.18p 6.70p 6.80p 815615
06/08/2019 7.20p 7.20p 6.75p 7.00p 1770250
05/08/2019 6.95p 7.40p 6.95p 7.20p 3117828
02/08/2019 7.00p 7.15p 6.80p 6.95p 1907534
01/08/2019 6.80p 7.20p 6.80p 6.90p 1917719
31/07/2019 6.55p 7.25p 6.53p 6.80p 6675246
30/07/2019 7.10p 7.10p 6.52p 6.55p 4979634
29/07/2019 7.55p 7.99p 7.55p 7.85p 224398
26/07/2019 7.25p 8.05p 7.21p 7.65p 511413
25/07/2019 7.25p 7.50p 7.10p 7.25p 528345
24/07/2019 7.80p 7.80p 7.02p 7.25p 349995
23/07/2019 8.15p 8.15p 7.70p 7.80p 286166
22/07/2019 8.15p 8.18p 8.06p 8.15p 122111
19/07/2019 8.15p 8.18p 8.00p 8.15p 131590
18/07/2019 8.15p 8.15p 8.01p 8.15p 10447
17/07/2019 8.15p 8.18p 8.00p 8.15p 194229
16/07/2019 8.15p 8.15p 8.01p 8.15p 83515
15/07/2019 8.15p 8.15p 8.05p 8.15p 17704
12/07/2019 8.25p 8.25p 8.00p 8.15p 231522
11/07/2019 8.25p 8.50p 8.00p 8.25p 212070
10/07/2019 8.35p 8.45p 7.80p 8.25p 697239
09/07/2019 8.65p 9.15p 8.21p 8.35p 644116
08/07/2019 8.55p 8.70p 8.33p 8.65p 307062
05/07/2019 8.55p 8.68p 8.31p 8.55p 207740
04/07/2019 8.50p 8.57p 8.21p 8.55p 464421
03/07/2019 8.35p 8.68p 8.35p 8.50p 327234
02/07/2019 9.20p 9.20p 8.20p 8.35p 931674
01/07/2019 9.40p 9.40p 9.06p 9.20p 356675
28/06/2019 9.50p 9.50p 9.30p 9.40p 70593
27/06/2019 9.00p 9.80p 9.00p 9.50p 2294694
26/06/2019 9.15p 9.18p 8.55p 8.85p 1124863
25/06/2019 9.40p 9.40p 9.11p 9.15p 166595
24/06/2019 9.75p 9.80p 9.20p 9.40p 687943
21/06/2019 10.25p 10.45p 9.50p 9.65p 439008
20/06/2019 10.15p 10.50p 10.15p 10.25p 570473
19/06/2019 9.55p 10.30p 9.40p 10.15p 960705
18/06/2019 10.25p 10.25p 9.30p 9.55p 926535
17/06/2019 10.65p 10.79p 10.00p 10.25p 558802
14/06/2019 11.05p 11.70p 10.65p 10.65p 2574943
13/06/2019 10.60p 10.90p 10.60p 10.60p 408738
12/06/2019 10.75p 10.80p 10.43p 10.60p 491969
11/06/2019 10.75p 10.90p 9.90p 10.75p 1525491
10/06/2019 9.75p 11.30p 9.75p 10.75p 1030686
07/06/2019 9.20p 9.99p 9.01p 9.75p 826220
06/06/2019 9.90p 9.90p 9.20p 9.20p 510035
05/06/2019 9.90p 10.05p 9.80p 9.90p 292771
04/06/2019 10.45p 10.49p 9.70p 9.90p 472342
03/06/2019 10.25p 11.24p 10.10p 10.45p 2596351
31/05/2019 9.15p 10.10p 9.15p 9.95p 1642700
30/05/2019 8.35p 9.30p 8.26p 9.15p 5914704
29/05/2019 7.25p 8.32p 7.25p 8.20p 728971
28/05/2019 7.75p 7.75p 7.15p 7.25p 1518487
24/05/2019 7.75p 8.00p 7.51p 7.75p 1228361
23/05/2019 8.00p 8.00p 7.56p 7.75p 691491
22/05/2019 8.00p 8.30p 7.63p 8.00p 1238923
21/05/2019 7.50p 8.20p 7.23p 8.00p 2342728
20/05/2019 7.70p 8.30p 7.30p 7.50p 2001676
17/05/2019 6.60p 7.89p 6.56p 7.85p 2909331
16/05/2019 6.45p 6.60p 6.21p 6.45p 496059
15/05/2019 6.00p 6.57p 5.84p 6.45p 1735041
14/05/2019 5.85p 6.20p 5.60p 6.00p 1548614
13/05/2019 5.90p 5.95p 5.70p 5.85p 342237
10/05/2019 6.20p 6.20p 5.80p 5.90p 509321
09/05/2019 6.35p 6.35p 5.90p 6.20p 669629
08/05/2019 6.35p 6.35p 6.20p 6.35p 105328
07/05/2019 6.30p 6.50p 6.20p 6.50p 886297
03/05/2019 6.35p 6.38p 6.00p 6.30p 2176065
02/05/2019 6.55p 6.72p 6.30p 6.35p 2462077
01/05/2019 6.55p 6.55p 6.31p 6.55p 119805
30/04/2019 6.70p 6.71p 6.40p 6.55p 872482
29/04/2019 6.45p 6.75p 6.45p 6.70p 1319736
26/04/2019 6.50p 6.50p 6.31p 6.40p 193434
25/04/2019 6.50p 6.60p 6.33p 6.50p 127022
24/04/2019 6.30p 6.60p 6.11p 6.50p 1335323
23/04/2019 6.30p 6.76p 6.10p 6.30p 803689
18/04/2019 6.35p 6.40p 6.20p 6.30p 558024
17/04/2019 6.60p 6.63p 6.26p 6.35p 763902
16/04/2019 6.40p 7.30p 6.30p 6.50p 4576446
15/04/2019 5.75p 6.50p 5.48p 6.40p 2317844
12/04/2019 5.10p 5.90p 5.10p 5.70p 1123539
11/04/2019 5.05p 5.20p 4.81p 5.00p 523502
10/04/2019 5.05p 5.25p 4.95p 5.05p 255234
09/04/2019 5.15p 5.40p 4.86p 5.05p 159945
08/04/2019 5.15p 5.50p 4.95p 5.15p 301315
05/04/2019 5.00p 5.45p 5.00p 5.15p 254183
04/04/2019 5.25p 5.25p 4.80p 5.00p 471918
03/04/2019 5.15p 5.30p 4.61p 5.25p 460255
02/04/2019 5.05p 5.25p 5.00p 5.05p 75600
01/04/2019 5.10p 5.10p 4.50p 5.05p 2242706
29/03/2019 5.48p 5.48p 4.80p 5.13p 266191
28/03/2019 5.48p 5.48p 5.48p 5.48p 605000
27/03/2019 5.48p 5.48p 5.01p 5.48p 147042
26/03/2019 5.48p 5.48p 5.00p 5.48p 106992
25/03/2019 5.48p 5.48p 5.48p 5.48p 0
22/03/2019 5.25p 5.69p 5.01p 5.48p 450038
21/03/2019 5.15p 5.25p 5.00p 5.25p 159509
20/03/2019 5.15p 5.21p 5.00p 5.15p 137809
19/03/2019 5.48p 5.48p 5.05p 5.15p 351153
18/03/2019 5.60p 5.60p 5.48p 5.48p 33332
15/03/2019 5.20p 5.73p 5.11p 5.60p 898853

*Close Price adjusted for both dividends and splits