Immotion Group (IMMO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2019 5.73p 5.73p 4.75p 5.20p 760502
13/03/2019 5.73p 5.88p 5.73p 5.73p 5815
12/03/2019 5.85p 5.90p 5.50p 5.73p 74450
11/03/2019 5.98p 5.98p 5.75p 5.85p 49983
08/03/2019 5.98p 6.00p 5.89p 5.98p 123436
07/03/2019 5.93p 6.05p 5.85p 5.98p 1891166
06/03/2019 6.05p 6.05p 5.85p 5.93p 279338
05/03/2019 5.88p 6.35p 5.88p 6.05p 1598369
04/03/2019 6.13p 6.13p 5.58p 5.88p 206000
01/03/2019 6.13p 6.13p 6.11p 6.13p 123699
28/02/2019 6.38p 6.38p 6.00p 6.13p 87178
27/02/2019 6.13p 6.13p 6.00p 6.13p 44222
26/02/2019 6.25p 6.25p 6.00p 6.13p 119605
25/02/2019 6.00p 6.25p 5.76p 6.25p 242378
22/02/2019 6.25p 6.35p 6.02p 6.25p 22685
21/02/2019 6.25p 6.40p 6.25p 6.25p 109129
20/02/2019 6.25p 6.25p 5.80p 6.25p 68562
19/02/2019 6.38p 6.38p 6.01p 6.25p 56755
18/02/2019 6.63p 6.63p 6.25p 6.38p 247641
15/02/2019 6.50p 6.53p 6.50p 6.50p 6032
14/02/2019 6.50p 6.53p 6.30p 6.50p 89290
13/02/2019 6.50p 6.62p 6.50p 6.50p 20608
12/02/2019 6.50p 6.75p 6.26p 6.50p 228485
11/02/2019 6.38p 6.55p 6.12p 6.50p 355220
08/02/2019 6.00p 6.38p 6.00p 6.38p 120000
07/02/2019 6.38p 6.38p 5.85p 6.00p 600159
06/02/2019 6.63p 6.63p 6.25p 6.38p 267758
05/02/2019 6.63p 7.18p 6.25p 6.35p 672048
04/02/2019 7.25p 8.33p 7.25p 8.10p 524409
01/02/2019 6.63p 7.33p 6.63p 7.25p 170101
31/01/2019 6.13p 6.81p 6.13p 6.63p 191951
30/01/2019 6.75p 6.75p 6.13p 6.13p 23394
29/01/2019 6.75p 6.80p 6.75p 6.75p 7169
28/01/2019 6.75p 6.80p 6.75p 6.75p 9100
25/01/2019 6.75p 6.75p 6.75p 6.75p 0
24/01/2019 6.75p 6.75p 6.75p 6.75p 0
23/01/2019 6.75p 6.81p 6.75p 6.75p 10661
22/01/2019 6.63p 6.75p 6.50p 6.75p 71349
21/01/2019 7.38p 7.48p 6.60p 6.63p 57177
18/01/2019 8.50p 8.50p 7.38p 7.38p 236635
17/01/2019 8.50p 8.50p 8.25p 8.50p 6061
16/01/2019 8.38p 8.50p 8.38p 8.50p 8843
15/01/2019 8.38p 8.40p 8.38p 8.38p 12000
14/01/2019 8.50p 8.50p 8.25p 8.38p 109313
11/01/2019 8.50p 8.50p 8.47p 8.50p 5903
10/01/2019 8.50p 8.50p 8.38p 8.50p 50000
09/01/2019 8.50p 8.50p 8.50p 8.50p 150000
08/01/2019 8.88p 8.88p 8.25p 8.50p 57499
07/01/2019 8.75p 8.90p 8.55p 8.88p 87115
04/01/2019 8.88p 8.88p 8.54p 8.75p 208278
03/01/2019 8.38p 9.00p 8.26p 8.50p 192431
02/01/2019 8.60p 8.60p 8.25p 8.38p 35183
31/12/2018 8.60p 8.60p 8.29p 8.60p 15816
28/12/2018 8.55p 8.60p 8.29p 8.60p 6355
27/12/2018 8.55p 8.55p 8.28p 8.55p 4500
24/12/2018 8.55p 8.55p 8.28p 8.55p 205
21/12/2018 8.55p 8.55p 8.55p 8.55p 0
20/12/2018 8.55p 8.55p 8.31p 8.55p 25000
19/12/2018 8.55p 8.55p 8.55p 8.55p 0
18/12/2018 8.63p 8.63p 8.49p 8.55p 15000
17/12/2018 8.38p 8.84p 8.38p 8.55p 11314
14/12/2018 8.38p 8.38p 8.38p 8.38p 0
13/12/2018 8.38p 8.50p 8.27p 8.38p 127833
12/12/2018 8.63p 8.63p 8.38p 8.38p 28000
11/12/2018 8.63p 8.63p 8.63p 8.63p 0
10/12/2018 8.88p 8.88p 8.38p 8.63p 136818
07/12/2018 9.00p 9.00p 8.78p 8.88p 3500
06/12/2018 9.13p 9.25p 8.79p 9.00p 140600
05/12/2018 9.13p 9.25p 8.79p 9.13p 147662
04/12/2018 9.38p 9.38p 9.00p 9.25p 12938
03/12/2018 9.50p 9.50p 9.25p 9.25p 7000
30/11/2018 9.50p 9.50p 9.25p 9.50p 20000
29/11/2018 9.50p 9.66p 9.25p 9.50p 10672
28/11/2018 9.50p 9.75p 9.25p 9.75p 25474
27/11/2018 9.63p 9.75p 9.51p 9.75p 19922
26/11/2018 9.50p 9.70p 9.50p 9.63p 76194
23/11/2018 9.50p 9.50p 9.28p 9.50p 29030
22/11/2018 9.50p 9.50p 9.25p 9.50p 69182
21/11/2018 9.88p 9.88p 9.50p 9.50p 127855
20/11/2018 9.88p 9.88p 9.54p 9.88p 11985
19/11/2018 9.75p 9.91p 9.75p 9.88p 66794
16/11/2018 9.75p 9.75p 9.63p 9.75p 20717
15/11/2018 9.88p 9.88p 9.50p 9.75p 186245
14/11/2018 9.88p 9.88p 9.50p 9.88p 50000
13/11/2018 9.88p 9.88p 9.88p 9.88p 0
12/11/2018 9.88p 9.88p 9.50p 9.88p 18592
09/11/2018 9.88p 9.88p 9.50p 9.88p 109734
08/11/2018 9.75p 10.10p 9.50p 9.88p 586327
07/11/2018 9.50p 9.50p 9.27p 9.50p 20000
06/11/2018 9.75p 9.75p 9.28p 9.50p 84506
05/11/2018 9.75p 9.84p 9.75p 9.75p 490
02/11/2018 9.75p 9.75p 9.75p 9.75p 0
01/11/2018 9.75p 9.75p 9.50p 9.75p 37500
31/10/2018 9.75p 9.75p 9.53p 9.75p 20000
30/10/2018 9.75p 9.90p 9.53p 9.75p 90500
29/10/2018 9.75p 9.90p 9.61p 9.75p 96073
26/10/2018 9.75p 9.85p 9.50p 9.75p 46523
25/10/2018 9.75p 10.00p 9.75p 9.75p 0
24/10/2018 10.13p 10.13p 9.50p 10.00p 37895
23/10/2018 10.13p 10.13p 9.76p 10.13p 28000
22/10/2018 10.13p 10.13p 10.13p 10.13p 0
19/10/2018 9.88p 10.40p 9.75p 10.13p 72919
18/10/2018 9.88p 9.90p 9.75p 9.88p 30806
17/10/2018 9.88p 9.90p 9.88p 9.88p 1980
16/10/2018 9.88p 9.88p 9.75p 9.88p 23033
15/10/2018 10.15p 10.25p 9.75p 9.88p 65744
12/10/2018 10.03p 10.30p 9.76p 10.15p 88723
11/10/2018 10.30p 10.30p 9.75p 10.03p 99212
10/10/2018 10.63p 10.85p 10.33p 10.43p 325800
09/10/2018 11.38p 11.38p 10.40p 10.63p 255395
08/10/2018 11.75p 11.75p 11.25p 11.38p 24624
05/10/2018 11.75p 11.75p 11.51p 11.75p 6510
04/10/2018 11.63p 12.00p 11.30p 11.75p 50371
03/10/2018 12.00p 12.00p 11.50p 11.63p 129950
02/10/2018 12.25p 12.25p 11.75p 12.00p 60498
01/10/2018 12.38p 12.40p 12.01p 12.25p 50604
28/09/2018 12.38p 12.75p 12.00p 12.38p 147639
27/09/2018 12.25p 12.45p 12.01p 12.25p 4457
26/09/2018 12.75p 12.75p 12.25p 12.25p 104586
25/09/2018 12.75p 12.75p 12.70p 12.75p 50000
24/09/2018 12.75p 13.00p 12.70p 12.75p 117800
21/09/2018 12.38p 13.00p 12.38p 12.75p 143000
20/09/2018 12.38p 12.40p 12.29p 12.38p 225152
19/09/2018 12.25p 12.40p 12.25p 12.38p 130412
18/09/2018 12.25p 12.50p 12.00p 12.25p 173723
17/09/2018 12.38p 12.45p 12.22p 12.25p 91326
14/09/2018 12.88p 12.88p 12.10p 12.38p 244800
13/09/2018 12.88p 12.88p 12.50p 12.88p 27684
12/09/2018 13.00p 13.00p 12.75p 13.00p 142831
11/09/2018 12.88p 13.25p 12.50p 12.75p 156589
10/09/2018 12.75p 13.25p 12.60p 12.88p 119809
07/09/2018 12.38p 12.95p 12.35p 12.75p 146444
06/09/2018 12.38p 12.50p 12.25p 12.38p 269391
05/09/2018 13.00p 13.00p 12.25p 12.38p 398238
04/09/2018 12.88p 12.90p 12.79p 12.88p 27774
03/09/2018 12.88p 13.00p 12.79p 12.88p 50208
31/08/2018 12.75p 12.88p 12.56p 12.88p 108958
30/08/2018 13.25p 13.25p 12.75p 12.75p 528182
29/08/2018 13.38p 13.45p 13.00p 13.38p 14674
28/08/2018 13.38p 13.63p 13.01p 13.38p 74130
24/08/2018 13.38p 13.38p 13.01p 13.38p 38214
23/08/2018 13.25p 13.25p 12.88p 13.25p 68023
22/08/2018 13.25p 13.49p 12.83p 13.25p 130797
21/08/2018 13.12p 13.40p 13.00p 13.25p 174400
20/08/2018 13.38p 13.70p 13.00p 13.12p 80086
17/08/2018 13.00p 13.75p 12.83p 13.38p 282331
16/08/2018 13.63p 14.00p 12.77p 13.25p 264017
15/08/2018 14.25p 14.40p 13.50p 13.75p 189442
14/08/2018 14.75p 14.89p 14.25p 14.25p 214552
13/08/2018 14.75p 15.10p 14.55p 14.75p 97252
10/08/2018 15.00p 15.22p 14.35p 14.50p 185908
09/08/2018 14.88p 15.25p 14.75p 14.75p 187902
08/08/2018 14.62p 14.95p 14.62p 14.62p 61923
07/08/2018 14.62p 15.00p 14.50p 14.62p 160489
06/08/2018 14.25p 15.00p 14.25p 14.62p 322847
03/08/2018 14.00p 14.44p 13.85p 14.25p 348537
02/08/2018 13.50p 14.50p 13.35p 14.00p 543880
01/08/2018 13.50p 13.67p 13.45p 13.63p 194330
31/07/2018 13.38p 13.50p 13.25p 13.50p 36094
30/07/2018 13.88p 14.05p 13.05p 13.50p 259304
27/07/2018 14.25p 14.25p 13.63p 13.88p 202222
26/07/2018 14.25p 14.25p 14.02p 14.25p 96509
25/07/2018 15.13p 15.19p 13.76p 14.25p 680772
24/07/2018 14.88p 15.25p 14.78p 14.88p 394487
23/07/2018 14.75p 15.00p 14.69p 14.75p 164051
20/07/2018 14.38p 15.22p 14.38p 14.75p 638907
19/07/2018 13.00p 15.20p 13.00p 14.38p 906223
18/07/2018 12.25p 13.11p 12.25p 13.00p 389826
17/07/2018 12.13p 12.25p 11.80p 12.25p 3599665
16/07/2018 12.38p 12.38p 12.02p 12.13p 236665
13/07/2018 12.38p 12.55p 12.00p 12.55p 896715
12/07/2018 14.25p 14.25p 12.00p 12.38p 2193843

*Close Price adjusted for both dividends and splits