IMImobile (IMO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/03/2017 175.00p 175.00p 174.00p 175.00p 2289
21/03/2017 175.00p 175.50p 175.00p 175.00p 13853
20/03/2017 175.50p 175.50p 174.75p 175.00p 55785
17/03/2017 176.00p 176.50p 174.00p 175.50p 36685
16/03/2017 175.50p 176.00p 175.40p 176.00p 54492
15/03/2017 175.00p 176.00p 174.40p 175.00p 15201
14/03/2017 175.00p 175.50p 174.20p 175.00p 15383
13/03/2017 175.00p 176.00p 174.00p 175.00p 40511
10/03/2017 175.00p 175.00p 175.00p 175.00p 0
09/03/2017 175.00p 175.50p 174.00p 175.00p 28807
08/03/2017 175.00p 175.00p 174.00p 175.00p 10995
07/03/2017 175.00p 175.20p 174.00p 175.00p 11951
06/03/2017 175.00p 175.00p 174.00p 175.00p 58611
03/03/2017 175.00p 175.50p 174.00p 175.00p 58442
02/03/2017 175.00p 175.00p 174.00p 175.00p 2128
01/03/2017 175.00p 175.00p 174.25p 175.00p 13265
28/02/2017 175.00p 175.00p 175.00p 175.00p 0
27/02/2017 175.00p 175.00p 174.00p 175.00p 25884
24/02/2017 175.00p 175.00p 175.00p 175.00p 0
23/02/2017 175.00p 175.00p 174.00p 175.00p 7773
22/02/2017 175.00p 175.50p 174.00p 175.00p 62174
21/02/2017 175.00p 175.75p 174.60p 175.00p 14390
20/02/2017 175.00p 175.00p 174.02p 175.00p 1728
17/02/2017 175.00p 175.50p 174.02p 175.00p 29716
16/02/2017 175.00p 175.50p 174.50p 175.00p 6973
15/02/2017 175.00p 175.50p 174.00p 175.00p 34482
14/02/2017 175.50p 175.50p 173.00p 175.00p 51078
13/02/2017 175.50p 175.50p 174.00p 175.50p 820
10/02/2017 175.50p 177.00p 175.50p 175.50p 1275
09/02/2017 175.50p 175.50p 174.00p 175.50p 13971
08/02/2017 175.50p 175.59p 174.00p 175.50p 35932
07/02/2017 175.50p 177.00p 174.90p 175.50p 55721
06/02/2017 175.50p 175.50p 174.00p 174.00p 468567
03/02/2017 175.50p 177.00p 174.00p 175.50p 47254
02/02/2017 175.50p 175.50p 174.00p 175.50p 20614
01/02/2017 175.50p 176.00p 174.00p 175.50p 26820
31/01/2017 174.50p 175.50p 174.00p 175.50p 9858
30/01/2017 174.50p 174.87p 174.00p 174.50p 12948
27/01/2017 174.50p 174.90p 174.00p 174.50p 38821
26/01/2017 174.00p 174.50p 173.30p 174.50p 2000
25/01/2017 174.00p 174.80p 173.20p 174.00p 2267
24/01/2017 172.50p 175.00p 172.50p 174.00p 16861
23/01/2017 171.50p 172.00p 171.00p 172.00p 5159
20/01/2017 175.00p 175.00p 170.00p 171.50p 20290
19/01/2017 175.00p 176.00p 173.00p 175.00p 5722
18/01/2017 175.00p 177.00p 174.38p 175.00p 316473
17/01/2017 177.00p 178.60p 175.00p 175.00p 618008
16/01/2017 177.00p 177.00p 176.00p 177.00p 4762
13/01/2017 165.00p 177.00p 165.00p 177.00p 148501
12/01/2017 163.00p 167.00p 162.20p 167.00p 202065
11/01/2017 161.00p 166.40p 160.51p 165.00p 32515
10/01/2017 161.50p 161.50p 161.00p 161.00p 7631
09/01/2017 163.00p 164.00p 160.00p 161.50p 74724
06/01/2017 166.00p 167.00p 161.00p 163.00p 161227
05/01/2017 161.50p 168.00p 160.70p 166.50p 681101
04/01/2017 157.00p 158.00p 157.00p 157.00p 6275
03/01/2017 157.00p 158.00p 157.00p 157.00p 11558
30/12/2016 157.00p 158.00p 157.00p 157.00p 7521
29/12/2016 157.00p 158.00p 157.00p 157.00p 1332
28/12/2016 157.50p 159.00p 156.00p 157.00p 59316
23/12/2016 157.50p 158.90p 156.45p 157.50p 2356
22/12/2016 157.50p 158.90p 156.90p 157.50p 36129
21/12/2016 157.50p 159.00p 157.50p 157.50p 3710
20/12/2016 157.50p 158.75p 156.10p 157.50p 29288
19/12/2016 157.50p 158.55p 156.00p 157.50p 26742
16/12/2016 157.50p 157.50p 157.20p 157.50p 53639
15/12/2016 157.50p 159.00p 157.50p 157.50p 14
14/12/2016 157.50p 157.80p 157.50p 157.50p 3500
13/12/2016 156.50p 159.00p 156.50p 157.50p 8500
12/12/2016 158.00p 159.00p 156.35p 156.50p 28871
09/12/2016 158.00p 159.00p 157.20p 158.00p 10686
08/12/2016 158.00p 159.84p 157.00p 158.00p 62548
07/12/2016 158.50p 159.50p 158.00p 158.00p 82906
06/12/2016 158.50p 160.00p 158.50p 158.50p 35014
05/12/2016 158.50p 159.50p 157.00p 158.50p 32464
02/12/2016 160.00p 160.50p 157.00p 158.50p 57887
01/12/2016 160.00p 161.00p 159.00p 160.00p 5943
30/11/2016 158.50p 161.00p 158.50p 160.00p 30884
29/11/2016 159.50p 159.50p 158.50p 158.50p 3733
28/11/2016 161.50p 165.50p 158.00p 159.50p 52179
25/11/2016 158.00p 162.20p 158.00p 161.50p 91168
24/11/2016 158.50p 159.50p 157.00p 158.00p 142491
23/11/2016 160.50p 160.50p 158.00p 158.50p 16929
22/11/2016 160.50p 163.00p 159.00p 163.00p 3450
21/11/2016 160.50p 161.00p 159.00p 160.50p 44938
18/11/2016 160.50p 160.50p 159.00p 160.50p 29859
17/11/2016 160.50p 161.00p 159.00p 160.50p 28766
16/11/2016 160.50p 161.00p 158.10p 160.50p 502863
15/11/2016 166.00p 166.00p 156.50p 160.50p 311300
14/11/2016 169.00p 169.00p 167.00p 168.00p 68088
11/11/2016 170.00p 171.50p 167.00p 169.00p 33000
10/11/2016 171.00p 171.00p 165.00p 170.00p 123779
09/11/2016 168.50p 171.00p 168.00p 171.00p 67680
08/11/2016 173.50p 174.00p 171.00p 172.50p 70231
07/11/2016 173.50p 173.50p 173.00p 173.50p 600
04/11/2016 173.50p 173.50p 173.00p 173.50p 30567
03/11/2016 173.50p 173.50p 173.00p 173.50p 20000
02/11/2016 173.50p 173.50p 173.50p 173.50p 0
01/11/2016 173.50p 173.50p 173.10p 173.50p 339
31/10/2016 173.50p 173.50p 173.10p 173.50p 2197
28/10/2016 173.50p 173.50p 173.00p 173.50p 5000
27/10/2016 173.50p 174.00p 173.00p 173.50p 43520
26/10/2016 173.50p 174.00p 173.00p 173.50p 57302
25/10/2016 173.50p 173.50p 173.00p 173.50p 21754
24/10/2016 173.50p 174.00p 173.40p 173.50p 12460
21/10/2016 173.50p 176.00p 173.10p 173.50p 45936
20/10/2016 173.50p 173.50p 173.00p 173.50p 459037
19/10/2016 173.50p 174.00p 173.40p 173.50p 2536
18/10/2016 173.50p 173.50p 173.50p 173.50p 0
17/10/2016 173.50p 173.50p 173.00p 173.50p 10135
14/10/2016 173.50p 173.50p 173.40p 173.50p 3920
13/10/2016 173.50p 176.00p 173.00p 173.50p 47650
12/10/2016 174.00p 174.00p 173.00p 173.50p 20760
11/10/2016 173.50p 174.75p 172.00p 174.00p 63190
10/10/2016 173.00p 174.00p 171.20p 173.50p 16234
07/10/2016 173.00p 173.50p 169.93p 173.00p 42926
06/10/2016 170.50p 173.00p 169.60p 173.00p 27220
05/10/2016 178.50p 178.50p 168.00p 170.50p 109630
04/10/2016 181.50p 181.50p 178.00p 178.50p 35314
03/10/2016 185.00p 185.00p 180.87p 181.50p 18657
30/09/2016 185.00p 186.50p 183.00p 185.00p 14711
29/09/2016 185.00p 185.00p 183.20p 185.00p 474
28/09/2016 185.00p 186.00p 183.00p 185.00p 8131
27/09/2016 187.00p 187.00p 183.25p 185.50p 28151
26/09/2016 187.50p 190.00p 185.18p 187.00p 27569
23/09/2016 187.50p 187.50p 185.25p 187.50p 1237
22/09/2016 187.50p 190.00p 186.25p 187.50p 52819
21/09/2016 187.50p 190.00p 186.25p 187.50p 9592
20/09/2016 190.00p 192.00p 184.00p 187.50p 162517
19/09/2016 190.00p 193.00p 190.00p 190.00p 9091
16/09/2016 187.50p 193.00p 187.50p 190.00p 15774
15/09/2016 182.50p 188.00p 182.50p 187.50p 25408
14/09/2016 182.00p 183.00p 180.60p 182.50p 26768
13/09/2016 181.00p 183.50p 178.29p 182.00p 40825
12/09/2016 189.50p 190.00p 178.00p 181.00p 22524
09/09/2016 193.50p 193.50p 188.00p 189.50p 12446
08/09/2016 193.50p 196.00p 190.00p 193.50p 102370
07/09/2016 193.50p 196.50p 190.00p 193.50p 28865
06/09/2016 193.50p 194.00p 193.50p 193.50p 1565
05/09/2016 193.50p 196.00p 190.00p 193.50p 29050
02/09/2016 193.50p 197.00p 192.25p 193.50p 165280
01/09/2016 193.50p 196.75p 192.25p 193.50p 453071
31/08/2016 193.50p 197.00p 191.00p 193.50p 125515
30/08/2016 193.00p 196.00p 192.10p 193.50p 246326
26/08/2016 193.00p 195.75p 192.10p 193.00p 30994
25/08/2016 193.00p 195.50p 192.90p 193.00p 42642
24/08/2016 193.00p 195.50p 193.00p 193.00p 66670
23/08/2016 193.00p 195.40p 192.01p 193.00p 27949
22/08/2016 193.00p 196.00p 192.01p 194.00p 75309
19/08/2016 193.00p 196.00p 192.00p 193.00p 22154
18/08/2016 193.00p 196.00p 191.25p 193.00p 36524
17/08/2016 193.50p 194.50p 190.90p 193.00p 39631
16/08/2016 193.50p 195.00p 191.75p 193.50p 32089
15/08/2016 193.50p 193.65p 193.50p 193.50p 633
12/08/2016 193.50p 193.65p 193.50p 193.50p 20903
11/08/2016 193.50p 196.00p 191.75p 193.50p 67056
10/08/2016 192.50p 196.00p 192.50p 193.50p 99135
09/08/2016 191.50p 195.00p 190.75p 192.50p 30857
08/08/2016 187.50p 193.00p 186.25p 191.50p 2163007
05/08/2016 182.00p 183.00p 181.40p 182.00p 188942
04/08/2016 178.50p 182.00p 178.50p 182.00p 62423
03/08/2016 180.50p 180.50p 177.00p 178.50p 22000
02/08/2016 181.50p 182.50p 180.50p 180.50p 32097
01/08/2016 181.50p 183.06p 181.50p 181.50p 28029
29/07/2016 181.50p 183.00p 181.50p 181.50p 18199
28/07/2016 179.00p 182.00p 179.00p 181.50p 311044
27/07/2016 179.00p 180.00p 179.00p 179.00p 26503
26/07/2016 179.50p 180.00p 178.00p 179.00p 77933
25/07/2016 174.00p 180.00p 173.00p 179.50p 1259875
22/07/2016 174.00p 175.00p 173.00p 174.00p 136648
21/07/2016 173.50p 175.00p 173.00p 174.00p 106263
20/07/2016 173.50p 174.00p 173.00p 173.50p 45720
19/07/2016 173.50p 173.50p 173.00p 173.50p 84103
18/07/2016 173.50p 174.00p 173.00p 173.50p 34042
15/07/2016 173.50p 173.50p 173.00p 173.50p 54993
14/07/2016 173.50p 173.50p 173.50p 173.50p 30000
13/07/2016 173.50p 174.00p 173.00p 173.50p 14341
12/07/2016 173.50p 173.50p 173.00p 173.50p 14255
11/07/2016 173.50p 173.50p 173.00p 173.50p 25870
08/07/2016 173.50p 173.50p 173.00p 173.50p 41500
07/07/2016 173.50p 174.00p 173.00p 173.50p 33458
06/07/2016 174.00p 174.00p 173.00p 173.50p 21417
05/07/2016 171.50p 175.00p 171.50p 174.00p 39258
04/07/2016 170.00p 171.75p 169.20p 170.00p 9609
01/07/2016 170.00p 172.00p 168.00p 170.00p 39685
30/06/2016 170.00p 172.00p 170.00p 170.00p 8214
29/06/2016 165.00p 172.00p 165.00p 170.00p 37481
28/06/2016 165.50p 165.50p 163.00p 163.50p 44560
27/06/2016 169.00p 169.60p 163.00p 165.50p 92098
24/06/2016 166.50p 169.00p 160.00p 169.00p 28038
23/06/2016 173.00p 174.90p 168.50p 170.00p 24883
22/06/2016 165.50p 175.00p 165.50p 173.00p 13579
21/06/2016 156.50p 168.93p 156.50p 165.50p 2697166
20/06/2016 156.50p 157.70p 155.30p 156.50p 3268
17/06/2016 156.50p 156.50p 156.00p 156.50p 40076
16/06/2016 156.50p 158.00p 155.30p 156.50p 24040
15/06/2016 156.50p 158.00p 155.00p 156.50p 60991
14/06/2016 156.00p 157.00p 155.00p 156.50p 35755
13/06/2016 156.00p 156.00p 155.20p 156.00p 350
10/06/2016 156.00p 156.00p 155.00p 156.00p 19202

*Close Price adjusted for both dividends and splits