IMImobile (IMO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IMImobile

Date Open High Low Close* Volume
19/02/2021 593.00p 594.00p 594.00p 594.00p 0
18/02/2021 593.00p 596.00p 592.00p 594.00p 403297
17/02/2021 593.00p 600.00p 590.00p 592.00p 92396
16/02/2021 593.00p 596.00p 592.50p 593.00p 14717
15/02/2021 593.00p 596.00p 592.10p 593.00p 112926
12/02/2021 593.00p 596.00p 592.00p 593.00p 27470
11/02/2021 593.00p 596.00p 590.00p 593.00p 25253
10/02/2021 593.00p 596.00p 590.00p 593.00p 20055
09/02/2021 592.00p 596.00p 589.70p 593.00p 117863
08/02/2021 592.00p 596.00p 588.00p 592.00p 12367
05/02/2021 593.00p 598.00p 588.00p 592.00p 20077
04/02/2021 593.00p 598.00p 588.00p 593.00p 310807
03/02/2021 592.00p 598.00p 588.00p 590.00p 426151
02/02/2021 590.00p 594.00p 589.48p 590.00p 71345
01/02/2021 590.00p 594.00p 588.00p 590.00p 745409
29/01/2021 592.00p 594.00p 586.00p 590.00p 6007237
28/01/2021 592.00p 594.00p 590.00p 592.00p 1035625
27/01/2021 592.00p 594.00p 590.00p 592.00p 461608
26/01/2021 592.00p 594.00p 590.40p 592.00p 241388
25/01/2021 593.00p 600.00p 590.00p 600.00p 36432
22/01/2021 593.00p 596.00p 591.00p 593.00p 15788
21/01/2021 593.00p 596.00p 590.00p 593.00p 30277
20/01/2021 593.00p 596.00p 591.00p 593.00p 50588
19/01/2021 593.00p 596.00p 590.00p 593.00p 147764
18/01/2021 595.00p 600.00p 590.70p 593.00p 16842
15/01/2021 595.00p 600.00p 590.00p 595.00p 350689
14/01/2021 596.00p 600.00p 588.00p 595.00p 73631
13/01/2021 593.00p 600.00p 588.00p 596.00p 1833104
12/01/2021 591.00p 600.00p 588.00p 596.00p 60450
11/01/2021 591.00p 596.00p 590.00p 591.00p 119993
08/01/2021 591.00p 596.00p 590.00p 591.00p 27554
07/01/2021 591.00p 596.00p 591.00p 591.00p 13096
06/01/2021 591.00p 596.00p 590.00p 590.00p 297090
05/01/2021 593.00p 600.00p 586.00p 591.00p 15927
04/01/2021 595.00p 600.00p 586.00p 593.00p 19450
01/01/2021 595.00p 600.00p 590.00p 595.00p 12806
31/12/2020 595.00p 600.00p 590.00p 595.00p 12806
30/12/2020 595.00p 600.00p 590.15p 595.00p 7173
29/12/2020 593.00p 600.00p 590.00p 594.00p 41382
28/12/2020 593.00p 598.00p 590.00p 593.00p 511299
25/12/2020 593.00p 598.00p 590.00p 593.00p 511299
24/12/2020 593.00p 598.00p 590.00p 593.00p 911299
23/12/2020 593.00p 600.00p 586.00p 593.00p 329613
22/12/2020 593.00p 600.00p 586.00p 593.00p 71923
21/12/2020 593.00p 600.00p 586.00p 590.00p 29747
18/12/2020 593.00p 598.00p 590.00p 590.00p 33975
17/12/2020 593.00p 600.00p 589.00p 594.00p 36684
16/12/2020 593.00p 600.00p 590.00p 593.00p 1201523
15/12/2020 593.00p 600.00p 588.00p 590.00p 63481
14/12/2020 593.00p 600.00p 590.00p 593.00p 1010628
11/12/2020 593.00p 600.00p 587.00p 593.00p 70881
10/12/2020 593.00p 600.00p 590.00p 593.00p 86311
09/12/2020 593.00p 600.00p 586.00p 600.00p 79156
08/12/2020 593.00p 600.00p 590.00p 592.00p 337036
07/12/2020 593.00p 600.00p 586.70p 593.00p 3301102
04/12/2020 402.50p 407.00p 400.50p 402.50p 20622
03/12/2020 402.50p 407.00p 398.50p 402.50p 42565
02/12/2020 402.50p 406.90p 395.00p 402.50p 2640
01/12/2020 402.50p 410.00p 400.00p 402.50p 9704
30/11/2020 390.00p 408.00p 388.60p 402.50p 46775
27/11/2020 390.00p 394.80p 386.00p 390.00p 12911
26/11/2020 390.00p 394.00p 386.00p 390.00p 6681
25/11/2020 390.00p 393.00p 385.00p 390.00p 35529
24/11/2020 395.00p 395.00p 385.55p 390.00p 146881
23/11/2020 407.50p 420.00p 390.00p 395.00p 59452
20/11/2020 407.50p 407.50p 395.00p 407.50p 25511
19/11/2020 407.50p 407.50p 395.00p 407.50p 10291
18/11/2020 407.50p 407.50p 396.00p 407.50p 30154
17/11/2020 410.00p 420.00p 398.00p 407.50p 44940
16/11/2020 407.50p 415.00p 404.50p 410.00p 48722
13/11/2020 410.00p 412.80p 402.10p 407.50p 149912
12/11/2020 395.00p 419.60p 390.50p 410.00p 141541
10/11/2020 397.50p 397.50p 390.00p 395.00p 691068
09/11/2020 395.00p 400.00p 385.00p 392.50p 24491
06/11/2020 392.50p 398.00p 385.75p 392.50p 31017
05/11/2020 395.00p 400.00p 385.00p 392.50p 17824
04/11/2020 397.50p 397.50p 390.00p 397.50p 5539
03/11/2020 392.50p 399.00p 390.00p 397.50p 34678
02/11/2020 400.00p 400.00p 390.00p 392.50p 32097
30/10/2020 395.00p 400.00p 390.00p 400.00p 73239
29/10/2020 410.00p 425.00p 391.00p 392.50p 68538
28/10/2020 415.00p 417.49p 405.00p 410.00p 57379
27/10/2020 415.00p 418.00p 405.00p 415.00p 18177
26/10/2020 415.00p 420.00p 405.00p 415.00p 11099
23/10/2020 415.00p 420.00p 405.00p 415.00p 31883
22/10/2020 415.00p 418.90p 408.00p 415.00p 13445
21/10/2020 422.50p 425.00p 410.00p 419.00p 21854
20/10/2020 422.50p 422.50p 415.00p 422.50p 21571
19/10/2020 422.50p 422.50p 415.00p 415.00p 19950
16/10/2020 422.50p 430.00p 415.15p 422.50p 51258
15/10/2020 425.00p 426.00p 415.15p 422.50p 15269
14/10/2020 430.00p 430.00p 420.00p 427.00p 48331
13/10/2020 435.00p 445.00p 425.00p 430.00p 18650
12/10/2020 430.00p 430.00p 415.00p 427.50p 11725
09/10/2020 430.00p 430.00p 416.00p 430.00p 19575
08/10/2020 430.00p 430.00p 420.00p 430.00p 45085
07/10/2020 432.50p 432.50p 420.00p 420.00p 27721
06/10/2020 435.00p 435.00p 425.00p 430.00p 85057
05/10/2020 447.50p 455.00p 430.00p 435.00p 30432
02/10/2020 450.00p 455.00p 435.00p 447.50p 9097
01/10/2020 450.00p 454.80p 444.00p 450.00p 12294
30/09/2020 449.00p 454.80p 444.00p 450.00p 10060
29/09/2020 440.00p 458.00p 430.00p 449.00p 138404
28/09/2020 430.00p 437.00p 420.00p 430.00p 19040
25/09/2020 437.50p 440.00p 421.11p 430.00p 7634
24/09/2020 440.00p 441.30p 430.00p 437.50p 122941
23/09/2020 440.00p 448.00p 430.00p 440.00p 111598
22/09/2020 402.50p 446.38p 400.00p 440.00p 108344
21/09/2020 402.50p 409.25p 395.00p 402.50p 830758
18/09/2020 400.00p 420.00p 400.00p 402.50p 682116
17/09/2020 400.00p 420.00p 390.00p 420.00p 13235
16/09/2020 400.00p 403.90p 390.00p 400.00p 13706
15/09/2020 400.00p 403.90p 390.00p 400.00p 40781
14/09/2020 400.00p 404.00p 395.00p 400.00p 10619
11/09/2020 397.50p 404.80p 390.00p 400.00p 8315
10/09/2020 400.00p 407.00p 390.50p 400.00p 31344
09/09/2020 397.50p 410.00p 390.00p 400.00p 6093
08/09/2020 405.00p 405.00p 390.00p 397.50p 48056
07/09/2020 405.00p 407.00p 395.00p 405.00p 80666
04/09/2020 410.00p 413.90p 400.75p 405.00p 237871
03/09/2020 410.00p 415.00p 405.00p 410.00p 24087
02/09/2020 410.00p 415.00p 405.00p 410.00p 21961
01/09/2020 410.00p 414.90p 405.00p 410.00p 325073
31/08/2020 405.00p 414.50p 395.00p 410.00p 16953
28/08/2020 405.00p 414.50p 395.00p 410.00p 16953
27/08/2020 405.00p 411.99p 395.00p 405.00p 2060
26/08/2020 402.50p 414.00p 395.00p 405.00p 52150
25/08/2020 405.00p 414.00p 395.00p 405.00p 12782
24/08/2020 402.50p 412.49p 396.00p 412.00p 26474
21/08/2020 402.50p 414.00p 391.25p 402.50p 7265
20/08/2020 405.00p 414.00p 402.50p 402.50p 11507
19/08/2020 405.00p 418.50p 390.00p 405.00p 11914
18/08/2020 405.00p 420.00p 400.00p 405.00p 8818
17/08/2020 395.00p 418.00p 392.00p 405.00p 35525
14/08/2020 380.00p 400.00p 380.00p 395.00p 31335
13/08/2020 382.50p 385.00p 376.00p 380.00p 22230
12/08/2020 370.00p 390.00p 370.00p 380.00p 151672
11/08/2020 370.00p 380.00p 361.72p 370.00p 42512
10/08/2020 370.00p 378.48p 360.00p 370.00p 22763
07/08/2020 347.50p 379.00p 340.00p 368.00p 50611
06/08/2020 347.50p 355.00p 335.00p 347.50p 24175
05/08/2020 347.50p 360.00p 345.50p 347.50p 6228
04/08/2020 347.50p 355.00p 345.00p 347.50p 25056
03/08/2020 347.50p 360.00p 335.00p 335.00p 30150
31/07/2020 347.50p 349.00p 335.00p 347.50p 71388
30/07/2020 345.00p 360.00p 335.00p 335.00p 49026
29/07/2020 335.00p 360.00p 330.00p 352.00p 2406257
28/07/2020 320.00p 350.00p 320.00p 330.00p 225300
27/07/2020 300.00p 315.00p 296.51p 310.00p 28222
24/07/2020 300.00p 304.00p 296.00p 300.00p 5718
23/07/2020 297.50p 305.00p 290.35p 300.00p 51566
22/07/2020 292.50p 295.00p 290.25p 295.00p 5127
21/07/2020 292.50p 294.49p 290.25p 292.50p 20614
20/07/2020 292.50p 294.75p 290.00p 292.50p 21213
17/07/2020 292.50p 292.50p 290.00p 292.50p 18341
16/07/2020 297.50p 300.00p 290.00p 292.50p 9727
15/07/2020 297.50p 301.49p 290.75p 297.50p 5413
14/07/2020 299.00p 310.00p 290.00p 297.50p 25167
13/07/2020 302.50p 303.00p 299.00p 299.00p 4433
10/07/2020 310.00p 315.50p 300.00p 302.50p 36988
09/07/2020 310.00p 319.00p 290.00p 310.00p 174467
08/07/2020 295.00p 303.00p 285.00p 295.00p 35665
07/07/2020 295.00p 296.80p 285.00p 290.00p 14378
06/07/2020 297.50p 297.50p 286.00p 295.00p 28320
03/07/2020 295.00p 301.70p 285.00p 297.50p 146094
02/07/2020 300.00p 300.00p 285.00p 295.00p 156902
01/07/2020 300.00p 300.00p 285.00p 300.00p 705503
30/06/2020 300.00p 300.00p 290.00p 300.00p 23167
29/06/2020 300.00p 300.00p 290.00p 300.00p 31030
26/06/2020 300.00p 308.00p 290.00p 300.00p 488452
25/06/2020 295.00p 300.00p 290.50p 295.00p 163614
24/06/2020 295.00p 299.00p 290.50p 295.00p 18984
23/06/2020 300.00p 302.00p 290.00p 295.00p 24968
22/06/2020 305.00p 305.00p 290.00p 300.00p 45068
19/06/2020 310.00p 317.00p 300.00p 305.00p 40073
18/06/2020 310.00p 310.00p 301.00p 310.00p 40563
17/06/2020 310.00p 315.00p 300.00p 310.00p 9679
16/06/2020 310.00p 315.00p 301.00p 310.00p 27079
15/06/2020 310.00p 312.40p 301.00p 310.00p 70301
12/06/2020 305.00p 312.60p 305.00p 310.00p 83699
11/06/2020 305.00p 310.00p 305.00p 306.00p 177265
10/06/2020 305.00p 307.40p 303.00p 305.00p 8202
09/06/2020 310.00p 317.00p 304.00p 305.00p 17364
08/06/2020 312.50p 315.00p 305.65p 310.00p 119780
05/06/2020 312.50p 316.00p 310.25p 312.50p 29407
04/06/2020 312.50p 320.00p 308.00p 312.50p 167259
03/06/2020 312.50p 317.00p 307.50p 312.50p 54471
02/06/2020 312.50p 315.00p 305.00p 312.50p 20803
01/06/2020 312.50p 319.00p 306.00p 312.50p 29480
29/05/2020 315.00p 319.00p 306.00p 312.50p 136444
28/05/2020 315.00p 318.00p 310.00p 315.00p 38937
27/05/2020 320.00p 320.00p 310.00p 315.00p 22214
26/05/2020 320.00p 320.00p 308.00p 320.00p 31936
25/05/2020 320.00p 322.00p 307.00p 307.00p 14813
22/05/2020 320.00p 322.00p 307.00p 307.00p 14813
21/05/2020 320.00p 330.00p 310.00p 320.00p 83530
20/05/2020 315.00p 320.00p 312.00p 320.00p 14890
19/05/2020 315.00p 320.00p 310.00p 310.00p 41018
18/05/2020 310.00p 325.00p 310.00p 315.00p 40585
15/05/2020 312.50p 315.00p 305.00p 310.00p 134874

*Close Price adjusted for both dividends and splits