IMImobile (IMO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/2020 310.00p 314.50p 305.00p 310.00p 6484
13/05/2020 310.00p 315.00p 308.00p 310.00p 27320
12/05/2020 307.50p 315.00p 307.50p 310.00p 257144
11/05/2020 308.50p 314.00p 300.00p 307.50p 47679
08/05/2020 308.50p 314.35p 306.50p 308.50p 478293
07/05/2020 308.50p 314.35p 306.50p 308.50p 478293
06/05/2020 308.50p 314.35p 302.00p 308.50p 22970
05/05/2020 312.50p 317.00p 305.00p 308.50p 12030
04/05/2020 320.00p 320.00p 310.00p 312.50p 17594
01/05/2020 320.00p 324.00p 311.00p 320.00p 41136
30/04/2020 320.00p 325.00p 316.55p 324.00p 14383
29/04/2020 320.00p 325.00p 316.00p 320.00p 85397
28/04/2020 320.00p 327.00p 311.00p 320.00p 28050
27/04/2020 315.00p 328.00p 315.00p 320.00p 39280
24/04/2020 312.50p 339.66p 312.50p 315.00p 48262
23/04/2020 303.50p 320.00p 303.50p 312.50p 53295
22/04/2020 297.50p 304.60p 295.00p 303.50p 153564
21/04/2020 299.00p 303.00p 295.40p 297.50p 91640
20/04/2020 299.00p 302.00p 296.00p 299.00p 44568
17/04/2020 299.00p 302.00p 295.00p 299.00p 66739
16/04/2020 299.00p 302.60p 295.00p 299.00p 46852
15/04/2020 305.00p 309.25p 295.45p 299.00p 1266380
14/04/2020 307.50p 309.00p 300.00p 305.00p 51303
13/04/2020 322.50p 329.25p 300.00p 307.50p 130741
10/04/2020 322.50p 329.25p 300.00p 307.50p 130741
09/04/2020 322.50p 329.25p 300.00p 307.50p 130741
08/04/2020 327.50p 340.00p 315.00p 327.50p 17962
07/04/2020 317.50p 340.00p 315.00p 327.50p 22647
06/04/2020 317.50p 318.30p 305.00p 317.50p 23776
03/04/2020 320.00p 320.00p 305.00p 317.50p 9760
02/04/2020 325.00p 325.00p 310.00p 322.50p 29345
01/04/2020 332.50p 337.00p 315.00p 325.00p 42161
31/03/2020 335.00p 340.00p 325.00p 335.00p 22459
30/03/2020 335.00p 345.00p 325.00p 335.00p 35694
27/03/2020 337.50p 345.00p 325.00p 335.00p 192952
26/03/2020 295.00p 350.00p 295.00p 342.50p 55750
25/03/2020 290.00p 308.50p 280.00p 295.00p 14113
24/03/2020 277.50p 300.00p 277.50p 290.00p 23020
23/03/2020 272.50p 285.00p 265.00p 277.50p 49504
20/03/2020 240.00p 275.00p 235.10p 272.50p 131767
19/03/2020 240.00p 250.00p 230.00p 235.00p 72032
18/03/2020 253.50p 257.54p 230.00p 240.00p 165499
17/03/2020 280.00p 284.00p 254.00p 258.50p 146453
16/03/2020 325.00p 329.90p 275.50p 280.00p 58345
13/03/2020 340.00p 340.00p 335.00p 337.50p 99368
12/03/2020 355.00p 355.00p 335.00p 340.00p 250762
11/03/2020 360.00p 360.00p 355.00p 357.50p 18631
10/03/2020 357.50p 365.00p 355.00p 360.00p 181208
09/03/2020 370.00p 375.00p 355.00p 357.50p 181372
06/03/2020 382.50p 384.95p 375.00p 380.00p 92781
05/03/2020 396.00p 397.50p 380.75p 387.50p 371557
04/03/2020 395.00p 398.50p 390.00p 396.00p 43749
03/03/2020 398.00p 399.00p 390.00p 395.00p 82560
02/03/2020 405.00p 410.00p 396.40p 398.00p 115930
28/02/2020 411.50p 412.90p 400.00p 405.00p 1737375
27/02/2020 412.50p 415.00p 408.00p 412.50p 46295
26/02/2020 413.50p 414.50p 408.00p 412.50p 57038
25/02/2020 413.50p 414.50p 411.10p 413.50p 17034
24/02/2020 414.00p 415.00p 410.00p 413.50p 74687
21/02/2020 413.50p 416.93p 411.50p 414.00p 40568
20/02/2020 412.50p 415.00p 402.00p 402.00p 24021
19/02/2020 421.00p 421.47p 410.00p 412.50p 65184
18/02/2020 421.00p 425.00p 417.00p 421.00p 34110
17/02/2020 421.00p 424.20p 417.00p 421.00p 33334
14/02/2020 418.50p 425.00p 417.50p 421.00p 63673
13/02/2020 396.00p 424.00p 396.00p 418.50p 943289
12/02/2020 396.00p 400.00p 392.56p 396.00p 30240
11/02/2020 397.50p 400.00p 387.51p 396.00p 17151
10/02/2020 390.00p 400.00p 388.50p 400.00p 39542
07/02/2020 387.50p 395.00p 385.35p 390.00p 49044
06/02/2020 387.50p 390.00p 385.50p 387.50p 63611
05/02/2020 381.00p 390.00p 379.50p 387.50p 77081
04/02/2020 381.00p 383.50p 378.42p 381.00p 10305
03/02/2020 381.00p 382.00p 378.42p 381.00p 114413
31/01/2020 381.00p 384.00p 381.00p 381.00p 10288
30/01/2020 381.00p 382.00p 380.50p 381.00p 434467
29/01/2020 381.00p 384.00p 378.00p 381.00p 1389044
28/01/2020 381.00p 381.00p 378.00p 381.00p 18594
27/01/2020 382.50p 383.75p 378.00p 381.00p 30993
24/01/2020 383.50p 385.00p 380.35p 382.50p 445789
23/01/2020 386.50p 390.00p 383.00p 383.50p 25548
22/01/2020 386.00p 390.00p 383.49p 386.50p 62144
21/01/2020 383.50p 390.00p 380.00p 380.50p 246867
20/01/2020 382.00p 385.00p 379.60p 383.50p 21673
17/01/2020 372.50p 387.00p 370.51p 387.00p 316933
16/01/2020 381.50p 381.50p 370.00p 372.50p 305635
15/01/2020 368.50p 385.00p 368.50p 381.50p 89582
14/01/2020 361.00p 368.50p 357.00p 368.50p 138940
13/01/2020 356.00p 360.00p 352.00p 358.50p 130653
10/01/2020 341.50p 358.00p 340.00p 356.00p 80211
09/01/2020 341.50p 343.00p 340.00p 341.00p 26457
08/01/2020 341.50p 342.90p 340.00p 341.50p 16612
07/01/2020 341.50p 343.00p 340.00p 341.50p 29236
06/01/2020 341.50p 343.00p 341.50p 341.50p 20924
03/01/2020 341.50p 342.70p 340.00p 341.50p 32618
02/01/2020 341.50p 343.00p 338.00p 341.00p 69539
01/01/2020 342.50p 345.00p 340.00p 341.50p 19028
31/12/2019 342.50p 345.00p 340.00p 341.50p 19028
30/12/2019 325.00p 343.00p 322.00p 342.50p 41279
27/12/2019 324.00p 327.50p 324.00p 325.00p 22925
26/12/2019 324.00p 328.00p 324.00p 324.00p 1839
25/12/2019 324.00p 328.00p 324.00p 324.00p 1839
24/12/2019 324.00p 328.00p 324.00p 324.00p 1839
23/12/2019 329.00p 332.00p 324.00p 326.00p 37101
20/12/2019 317.00p 331.00p 317.00p 329.00p 58289
19/12/2019 314.00p 318.00p 313.00p 316.00p 320007
18/12/2019 312.50p 317.00p 310.00p 314.00p 209491
17/12/2019 311.50p 315.00p 308.00p 312.50p 43403
16/12/2019 310.50p 314.75p 308.00p 311.50p 21310
13/12/2019 307.50p 315.00p 306.31p 310.50p 72182
12/12/2019 307.50p 324.00p 307.00p 307.50p 280696
11/12/2019 306.50p 310.00p 306.25p 307.50p 40729
10/12/2019 307.50p 310.00p 305.00p 306.50p 166506
09/12/2019 322.00p 324.00p 306.00p 307.50p 76284
06/12/2019 324.00p 324.00p 319.00p 322.00p 9794
05/12/2019 324.00p 327.00p 321.00p 324.00p 221189
04/12/2019 325.00p 325.00p 320.00p 324.00p 266315
03/12/2019 325.00p 325.00p 322.00p 325.00p 47366
02/12/2019 325.00p 328.00p 324.00p 325.00p 10286
29/11/2019 322.00p 325.67p 322.00p 325.00p 36405
28/11/2019 320.00p 324.00p 316.00p 322.00p 722877
27/11/2019 320.50p 321.00p 317.00p 320.00p 503429
26/11/2019 311.50p 322.00p 309.51p 320.50p 142224
25/11/2019 304.50p 308.00p 301.00p 304.00p 35354
22/11/2019 304.50p 304.50p 301.00p 304.50p 6852
21/11/2019 308.00p 310.00p 303.00p 304.50p 31798
20/11/2019 299.00p 310.00p 299.00p 308.00p 37564
19/11/2019 299.00p 301.34p 297.50p 299.00p 6833
18/11/2019 299.00p 300.40p 297.00p 299.00p 18201
15/11/2019 297.00p 301.00p 295.40p 299.00p 12403
14/11/2019 297.00p 300.92p 294.50p 297.00p 3178
13/11/2019 293.00p 298.00p 293.00p 297.00p 21016
12/11/2019 293.00p 294.00p 292.55p 293.00p 24715
11/11/2019 293.00p 294.00p 292.52p 293.00p 3386
08/11/2019 293.00p 294.00p 292.52p 293.00p 1298816
07/11/2019 296.00p 296.00p 292.00p 293.00p 42592
06/11/2019 297.50p 297.50p 292.00p 296.00p 327016
05/11/2019 297.50p 298.45p 295.00p 297.50p 146090
04/11/2019 296.50p 300.00p 294.82p 297.50p 15282
01/11/2019 299.00p 300.00p 293.00p 296.50p 25481
31/10/2019 299.50p 300.00p 296.00p 299.00p 17946
30/10/2019 299.50p 300.00p 296.00p 300.00p 9915
29/10/2019 302.50p 303.00p 296.00p 299.50p 47169
28/10/2019 302.50p 305.00p 300.00p 302.50p 10477
25/10/2019 306.00p 306.00p 300.00p 302.50p 14160
24/10/2019 307.50p 307.50p 304.00p 306.00p 124732
23/10/2019 309.00p 309.00p 305.00p 307.50p 19781
22/10/2019 312.00p 312.00p 305.00p 307.50p 30355
21/10/2019 321.50p 321.50p 310.00p 312.00p 34764
18/10/2019 321.50p 321.50p 318.07p 321.50p 71527
17/10/2019 321.50p 321.50p 318.07p 321.50p 23148
16/10/2019 321.00p 325.00p 318.00p 321.50p 21466
15/10/2019 321.00p 324.00p 318.90p 321.00p 4527
14/10/2019 321.00p 324.00p 318.06p 321.00p 3486
11/10/2019 321.00p 324.00p 318.00p 321.00p 23838
10/10/2019 320.00p 322.20p 318.00p 321.00p 33035
09/10/2019 320.00p 322.00p 320.00p 320.00p 5141
08/10/2019 320.00p 322.00p 318.00p 320.00p 6819
07/10/2019 320.00p 324.00p 318.00p 320.00p 13113
04/10/2019 321.50p 323.00p 320.00p 321.00p 12919
03/10/2019 327.50p 327.50p 320.00p 321.50p 39311
02/10/2019 328.00p 329.00p 325.00p 327.50p 12489
01/10/2019 330.00p 330.00p 326.00p 328.00p 15227
30/09/2019 330.00p 331.10p 326.08p 330.00p 53649
27/09/2019 330.50p 335.00p 326.08p 330.00p 20322
26/09/2019 332.50p 335.00p 328.00p 330.50p 45677
25/09/2019 332.50p 334.00p 330.00p 332.50p 33383
24/09/2019 331.50p 334.00p 329.00p 332.50p 14641
23/09/2019 332.50p 334.00p 328.07p 331.50p 6897
20/09/2019 331.00p 334.00p 331.00p 332.50p 4947
19/09/2019 329.00p 334.00p 328.51p 331.00p 17222
18/09/2019 329.00p 330.00p 328.51p 329.00p 521
17/09/2019 329.00p 332.00p 326.78p 329.00p 10761
16/09/2019 329.00p 330.00p 326.00p 329.00p 7570
13/09/2019 331.00p 332.00p 326.00p 329.00p 26628
12/09/2019 336.50p 337.90p 331.00p 332.00p 10879
11/09/2019 337.00p 338.17p 333.07p 336.50p 39626
10/09/2019 337.00p 340.00p 337.00p 337.00p 27540
09/09/2019 337.00p 340.00p 335.00p 337.00p 14629
06/09/2019 327.00p 340.00p 325.00p 336.50p 208993
05/09/2019 326.00p 330.00p 326.00p 326.00p 3000
04/09/2019 326.00p 329.49p 322.08p 326.00p 24215
03/09/2019 326.00p 328.00p 322.08p 326.00p 83136
02/09/2019 329.50p 330.00p 322.00p 326.00p 35628
30/08/2019 329.50p 332.00p 327.00p 329.50p 8461
29/08/2019 332.00p 332.00p 326.72p 329.50p 20305
28/08/2019 334.00p 334.00p 328.08p 332.00p 35194
27/08/2019 336.00p 336.00p 330.00p 334.00p 11808
23/08/2019 336.00p 338.00p 332.08p 336.00p 5746
22/08/2019 335.00p 339.00p 333.00p 336.00p 16945
21/08/2019 338.00p 338.00p 332.00p 335.00p 43106
20/08/2019 338.00p 338.00p 336.00p 338.00p 17692
19/08/2019 338.00p 339.00p 336.00p 338.00p 57131
16/08/2019 338.00p 339.30p 336.04p 338.00p 23757
15/08/2019 335.00p 340.00p 335.00p 338.00p 72984
14/08/2019 334.00p 338.00p 332.00p 335.00p 34579
13/08/2019 334.00p 337.00p 330.08p 334.00p 235775
12/08/2019 338.00p 340.00p 330.00p 334.00p 33377
09/08/2019 335.00p 340.00p 333.00p 338.00p 296041
08/08/2019 332.50p 339.00p 330.00p 335.00p 10948

*Close Price adjusted for both dividends and splits