IMImobile (IMO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/06/2016 156.00p 156.00p 155.00p 156.00p 13083
08/06/2016 156.00p 156.00p 155.20p 156.00p 28961
07/06/2016 156.00p 156.80p 155.00p 156.00p 6807
06/06/2016 156.00p 156.00p 155.00p 156.00p 29095
03/06/2016 156.00p 156.00p 156.00p 156.00p 7500
02/06/2016 156.00p 156.00p 155.26p 156.00p 5869
01/06/2016 156.00p 156.00p 155.26p 156.00p 1161
31/05/2016 156.00p 157.00p 155.23p 156.00p 14842
27/05/2016 156.00p 156.80p 156.00p 156.00p 1686
26/05/2016 155.50p 158.00p 155.00p 156.00p 74961
25/05/2016 155.50p 156.50p 154.00p 155.50p 30730
24/05/2016 155.50p 157.00p 154.55p 155.50p 12158
23/05/2016 154.50p 156.00p 154.50p 155.50p 15925
20/05/2016 154.50p 156.00p 154.50p 154.50p 3000
19/05/2016 154.50p 155.50p 153.99p 154.50p 38917
18/05/2016 154.50p 154.50p 154.50p 154.50p 0
17/05/2016 154.50p 154.80p 154.00p 154.50p 4808
16/05/2016 154.50p 154.50p 154.00p 154.50p 1750
13/05/2016 154.50p 156.00p 154.00p 154.50p 6430
12/05/2016 154.50p 156.00p 154.00p 154.50p 36384
11/05/2016 154.50p 156.00p 153.00p 154.50p 11800
10/05/2016 154.50p 156.00p 153.00p 154.50p 108441
09/05/2016 154.50p 154.80p 154.50p 154.50p 3250
06/05/2016 154.50p 154.95p 153.30p 154.50p 5503
05/05/2016 154.50p 154.70p 153.00p 154.50p 3204
04/05/2016 156.50p 156.50p 153.00p 154.50p 12955
03/05/2016 156.00p 158.50p 154.50p 156.50p 8057
29/04/2016 154.50p 158.00p 154.33p 156.00p 28643
28/04/2016 152.00p 156.00p 150.44p 154.50p 31760
27/04/2016 150.50p 152.00p 150.13p 151.00p 110478
26/04/2016 150.50p 150.50p 149.00p 150.50p 4305
25/04/2016 150.50p 152.00p 149.37p 150.50p 10680
22/04/2016 150.50p 151.70p 149.37p 150.50p 12566
21/04/2016 151.00p 151.00p 149.39p 150.50p 6968
20/04/2016 151.00p 151.80p 150.25p 151.00p 305002
19/04/2016 151.00p 152.00p 150.25p 151.00p 88123
18/04/2016 151.00p 151.00p 150.20p 151.00p 1606
15/04/2016 151.00p 151.70p 150.20p 151.00p 38936
14/04/2016 149.50p 152.00p 149.50p 152.00p 95448
13/04/2016 149.50p 150.00p 149.50p 149.50p 95000
12/04/2016 149.50p 151.00p 148.65p 149.50p 64090
11/04/2016 149.50p 150.00p 148.36p 149.50p 46618
08/04/2016 149.50p 149.65p 148.36p 149.50p 3478
07/04/2016 150.00p 151.00p 149.00p 150.00p 116159
06/04/2016 150.00p 150.75p 149.50p 150.00p 190739
05/04/2016 149.50p 151.00p 148.18p 149.50p 43391
04/04/2016 149.50p 151.00p 148.00p 149.50p 28559
01/04/2016 149.50p 150.50p 148.00p 149.50p 425323
31/03/2016 149.50p 151.00p 148.03p 149.50p 39512
30/03/2016 149.50p 151.00p 148.00p 149.50p 64973
29/03/2016 149.50p 149.50p 148.10p 149.50p 2327
24/03/2016 149.50p 151.00p 148.10p 149.50p 11500
23/03/2016 149.50p 151.00p 149.50p 149.50p 40000
22/03/2016 149.50p 151.00p 148.10p 149.50p 18564
21/03/2016 149.50p 150.00p 148.00p 149.50p 8479
18/03/2016 149.50p 150.70p 147.93p 149.50p 6362
17/03/2016 149.50p 151.00p 148.00p 149.50p 13242
16/03/2016 149.50p 151.00p 149.50p 149.50p 3350
15/03/2016 149.50p 151.00p 148.10p 149.50p 14639
14/03/2016 149.50p 151.00p 148.10p 149.50p 27897
11/03/2016 149.50p 151.00p 148.03p 149.50p 86792
10/03/2016 149.50p 151.00p 148.93p 149.50p 286475
09/03/2016 149.50p 149.50p 149.50p 149.50p 0
08/03/2016 149.50p 151.00p 148.93p 149.50p 49357
07/03/2016 149.50p 151.00p 149.50p 149.50p 13301
04/03/2016 149.50p 151.00p 148.93p 149.50p 15360
03/03/2016 149.50p 151.00p 149.50p 149.50p 9176
02/03/2016 149.50p 149.50p 149.50p 149.50p 13200
01/03/2016 149.50p 149.50p 148.75p 149.50p 26409
29/02/2016 149.50p 151.00p 148.75p 149.50p 13412
26/02/2016 149.50p 151.00p 148.75p 149.50p 9730
25/02/2016 149.50p 149.50p 148.75p 149.50p 2571
24/02/2016 149.50p 150.00p 148.00p 149.50p 11400
23/02/2016 149.50p 149.50p 148.75p 149.50p 3500
22/02/2016 149.50p 149.50p 148.75p 149.50p 262
19/02/2016 149.50p 149.50p 149.50p 149.50p 0
18/02/2016 149.50p 149.50p 149.50p 149.50p 0
17/02/2016 149.50p 150.00p 148.00p 149.50p 17413
16/02/2016 149.50p 149.50p 149.50p 149.50p 0
15/02/2016 149.50p 149.90p 149.50p 149.50p 400
12/02/2016 149.50p 149.50p 148.36p 149.50p 3001
11/02/2016 149.00p 150.00p 148.02p 149.50p 6167
10/02/2016 149.00p 149.40p 148.00p 149.00p 23948
09/02/2016 149.00p 149.85p 148.00p 149.00p 27500
08/02/2016 149.00p 150.00p 147.03p 149.00p 104401
05/02/2016 148.50p 149.70p 148.50p 149.00p 25702
04/02/2016 148.50p 148.50p 147.50p 148.50p 8847
03/02/2016 148.50p 148.50p 148.25p 148.50p 8453
02/02/2016 149.00p 149.00p 147.00p 148.50p 40596
01/02/2016 149.00p 150.00p 148.02p 149.00p 399379
29/01/2016 148.50p 150.00p 148.50p 150.00p 92594
28/01/2016 148.50p 150.00p 147.50p 148.50p 9481
27/01/2016 148.50p 148.50p 147.00p 148.50p 5423
26/01/2016 148.50p 148.50p 147.00p 148.50p 12400
25/01/2016 148.50p 148.50p 148.50p 148.50p 0
22/01/2016 148.00p 149.00p 147.03p 148.50p 22775
21/01/2016 148.00p 148.00p 145.00p 148.00p 18437
20/01/2016 148.00p 150.00p 147.56p 148.00p 15127
19/01/2016 148.00p 148.00p 148.00p 148.00p 0
18/01/2016 149.00p 149.00p 146.00p 148.00p 41703
15/01/2016 149.00p 149.00p 148.02p 149.00p 6516
14/01/2016 149.00p 150.00p 149.00p 149.00p 2500
13/01/2016 149.00p 149.00p 148.00p 149.00p 24889
12/01/2016 149.00p 149.00p 148.00p 149.00p 4436
11/01/2016 149.00p 149.25p 148.00p 149.00p 14039
08/01/2016 149.00p 149.48p 149.00p 149.00p 20225
07/01/2016 149.50p 150.00p 147.29p 149.00p 34037
06/01/2016 150.00p 151.00p 148.00p 149.50p 61737
05/01/2016 149.50p 151.00p 149.00p 150.00p 29371
04/01/2016 149.50p 150.00p 148.00p 149.50p 24575
31/12/2015 150.00p 150.00p 149.50p 149.50p 30111
30/12/2015 149.50p 150.68p 149.50p 150.00p 98389
29/12/2015 150.50p 150.99p 147.00p 149.50p 93018
24/12/2015 150.50p 151.31p 150.50p 150.50p 9421
23/12/2015 151.00p 152.00p 150.00p 150.50p 35537
22/12/2015 151.00p 152.00p 151.00p 151.00p 73572
21/12/2015 150.00p 152.00p 150.00p 151.00p 169934
18/12/2015 150.00p 151.00p 148.00p 150.00p 25622
17/12/2015 150.00p 150.50p 147.50p 150.00p 15995
16/12/2015 150.00p 150.00p 150.00p 150.00p 3325
15/12/2015 151.00p 151.00p 148.00p 150.00p 66005
14/12/2015 150.50p 150.93p 149.00p 150.00p 6282
11/12/2015 151.50p 152.75p 150.15p 150.50p 3870
10/12/2015 152.50p 152.50p 150.00p 151.50p 74400
09/12/2015 152.50p 152.50p 151.00p 152.50p 25000
08/12/2015 152.50p 152.50p 152.50p 152.50p 0
07/12/2015 153.00p 153.79p 151.00p 152.50p 146207
04/12/2015 156.00p 156.00p 150.75p 152.50p 31690
03/12/2015 158.00p 161.04p 154.48p 156.00p 89900
02/12/2015 155.00p 155.00p 153.00p 155.00p 10313
01/12/2015 155.00p 156.52p 155.00p 155.00p 838
30/11/2015 154.50p 156.00p 154.50p 155.00p 34755
27/11/2015 153.50p 157.00p 153.50p 154.50p 35375
26/11/2015 152.50p 156.00p 152.50p 153.50p 13100
25/11/2015 150.00p 154.00p 150.00p 152.50p 7000
24/11/2015 149.00p 150.00p 148.00p 150.00p 40688
23/11/2015 149.00p 149.00p 149.00p 149.00p 0
20/11/2015 149.00p 149.00p 148.00p 149.00p 24000
19/11/2015 149.00p 149.00p 149.00p 149.00p 0
18/11/2015 149.00p 150.00p 148.00p 149.00p 12031
17/11/2015 149.00p 149.86p 148.65p 149.00p 2532
16/11/2015 149.00p 149.00p 148.65p 149.00p 165
13/11/2015 149.00p 150.00p 148.65p 149.00p 13041
12/11/2015 149.00p 149.00p 149.00p 149.00p 0
11/11/2015 149.00p 149.86p 148.50p 149.00p 3809
10/11/2015 149.00p 149.95p 148.50p 149.00p 117843
09/11/2015 149.00p 150.00p 148.00p 149.00p 36628
06/11/2015 149.00p 149.00p 149.00p 149.00p 0
05/11/2015 149.00p 149.00p 148.00p 149.00p 17616
04/11/2015 149.00p 149.00p 148.00p 149.00p 10000
03/11/2015 149.00p 150.00p 148.50p 149.00p 43250
02/11/2015 149.00p 149.00p 148.28p 149.00p 1000
30/10/2015 150.50p 151.75p 148.00p 149.00p 32001
29/10/2015 150.50p 151.00p 149.35p 150.50p 120900
28/10/2015 150.50p 151.00p 149.50p 150.50p 8828
27/10/2015 150.50p 150.50p 150.50p 150.50p 0
26/10/2015 150.50p 150.50p 149.93p 150.50p 3312
23/10/2015 150.50p 150.50p 150.50p 150.50p 0
22/10/2015 150.50p 151.70p 149.93p 150.50p 2599
21/10/2015 150.50p 150.50p 150.50p 150.50p 0
20/10/2015 150.50p 150.50p 149.93p 150.50p 11999
19/10/2015 150.00p 152.00p 150.00p 150.50p 1970
16/10/2015 150.00p 152.00p 150.00p 150.00p 8350
15/10/2015 150.00p 151.00p 148.36p 150.00p 5414
14/10/2015 150.00p 151.60p 148.40p 150.00p 15000
13/10/2015 150.00p 151.00p 149.00p 150.00p 8971
12/10/2015 149.50p 152.00p 149.00p 151.00p 15369
09/10/2015 149.00p 149.50p 149.00p 149.50p 0
08/10/2015 151.00p 151.55p 149.00p 149.00p 626238
07/10/2015 151.00p 152.00p 150.35p 151.00p 21400
06/10/2015 150.00p 152.00p 150.00p 151.00p 12000
05/10/2015 149.00p 151.70p 149.00p 150.00p 62912
02/10/2015 148.00p 150.00p 148.00p 149.00p 59150
01/10/2015 147.00p 149.00p 146.00p 148.00p 156020
30/09/2015 147.00p 147.50p 147.00p 147.00p 3000
29/09/2015 148.00p 149.00p 147.00p 148.00p 3836
28/09/2015 148.00p 148.00p 148.00p 148.00p 0
25/09/2015 148.00p 148.00p 147.18p 148.00p 2500
24/09/2015 148.00p 148.00p 148.00p 148.00p 0
23/09/2015 148.00p 149.00p 148.00p 148.00p 10580
22/09/2015 150.50p 150.50p 147.00p 148.00p 587444
21/09/2015 150.50p 153.00p 148.00p 148.00p 24700
18/09/2015 150.50p 150.50p 150.50p 150.50p 0
17/09/2015 146.50p 153.00p 146.00p 150.50p 113218
16/09/2015 146.50p 146.50p 145.21p 146.50p 4624
15/09/2015 146.50p 146.50p 146.50p 146.50p 0
14/09/2015 147.00p 147.00p 144.50p 146.50p 34117
11/09/2015 147.00p 147.00p 146.14p 147.00p 100
10/09/2015 148.00p 148.00p 146.00p 147.00p 11500
09/09/2015 146.00p 148.00p 146.00p 148.00p 7000
08/09/2015 146.00p 147.00p 145.50p 146.00p 9491
07/09/2015 146.00p 146.00p 146.00p 146.00p 0
04/09/2015 146.00p 146.00p 145.50p 146.00p 788
03/09/2015 145.50p 147.00p 145.50p 146.00p 434000
02/09/2015 145.50p 145.50p 144.25p 145.50p 840
01/09/2015 146.50p 148.25p 145.00p 145.50p 1400
28/08/2015 146.50p 146.50p 146.50p 146.50p 0
27/08/2015 145.50p 147.00p 144.25p 146.50p 3522
26/08/2015 145.50p 145.50p 144.00p 145.50p 41300
25/08/2015 141.50p 147.00p 141.50p 145.50p 26200

*Close Price adjusted for both dividends and splits