IMImobile (IMO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/08/2015 145.00p 145.00p 140.00p 141.50p 47150
21/08/2015 146.00p 146.00p 144.55p 145.00p 7833
20/08/2015 146.00p 146.00p 146.00p 146.00p 0
19/08/2015 145.50p 147.00p 145.50p 146.00p 3320
18/08/2015 146.00p 146.00p 144.75p 145.50p 2000
17/08/2015 145.50p 147.00p 144.55p 146.00p 9300
14/08/2015 145.00p 146.40p 143.50p 145.50p 106213
13/08/2015 153.00p 153.00p 136.20p 145.00p 100440
12/08/2015 157.50p 157.50p 152.80p 153.00p 6884
11/08/2015 157.00p 159.00p 157.00p 157.00p 5000
10/08/2015 157.00p 158.00p 155.84p 157.00p 20326
07/08/2015 156.50p 158.00p 155.00p 157.00p 9400
06/08/2015 156.50p 156.50p 155.21p 156.50p 600
05/08/2015 156.50p 157.85p 156.50p 156.50p 3159
04/08/2015 156.50p 156.50p 156.50p 156.50p 0
03/08/2015 158.00p 158.00p 155.00p 156.50p 12199
31/07/2015 158.00p 158.00p 157.40p 158.00p 504
30/07/2015 158.00p 159.70p 157.40p 158.00p 3335
29/07/2015 157.50p 160.00p 156.50p 158.00p 9200
28/07/2015 157.50p 159.70p 156.45p 157.50p 2089
27/07/2015 157.50p 157.50p 156.10p 157.50p 3674
24/07/2015 157.50p 160.00p 156.10p 157.50p 4584
23/07/2015 161.50p 161.50p 156.05p 157.50p 11342
22/07/2015 163.50p 163.60p 161.50p 161.50p 9809
21/07/2015 162.00p 164.50p 162.00p 163.50p 55380
20/07/2015 158.00p 170.00p 157.07p 162.00p 86682
17/07/2015 158.50p 158.50p 157.14p 158.00p 7309
16/07/2015 158.50p 160.00p 158.35p 158.50p 3429
15/07/2015 155.50p 165.00p 155.50p 158.50p 72721
14/07/2015 155.50p 157.00p 154.84p 155.50p 5346
13/07/2015 149.50p 160.00p 149.50p 155.00p 76615
10/07/2015 149.50p 149.50p 149.00p 149.50p 0
09/07/2015 149.00p 149.00p 149.00p 149.00p 828291
08/07/2015 148.00p 151.00p 148.00p 149.00p 23791
07/07/2015 146.00p 152.00p 146.00p 148.00p 20200
06/07/2015 146.50p 147.85p 145.30p 146.00p 9409
03/07/2015 148.00p 150.00p 145.75p 146.50p 24331
02/07/2015 148.00p 149.80p 146.00p 146.00p 4200
01/07/2015 146.50p 149.00p 146.50p 148.00p 11055
30/06/2015 146.50p 148.00p 145.38p 146.50p 127541
29/06/2015 148.00p 149.80p 145.45p 146.50p 8904
26/06/2015 147.50p 149.00p 147.50p 148.00p 7829
25/06/2015 146.50p 150.00p 146.50p 147.50p 18776
24/06/2015 147.00p 147.67p 145.50p 146.50p 37259
23/06/2015 136.50p 148.80p 136.50p 147.00p 57176
22/06/2015 136.50p 137.85p 135.45p 136.50p 8985
19/06/2015 136.50p 137.00p 136.50p 136.50p 5467
18/06/2015 136.50p 136.50p 135.00p 136.50p 4521972
17/06/2015 137.50p 137.50p 135.05p 136.50p 5109
16/06/2015 137.50p 138.75p 137.50p 137.50p 1240
15/06/2015 137.50p 139.00p 135.10p 137.50p 1480
12/06/2015 137.50p 139.42p 135.05p 137.50p 29151
11/06/2015 138.00p 139.00p 136.00p 137.50p 5770
10/06/2015 151.00p 151.00p 136.00p 138.00p 129635
09/06/2015 147.50p 151.00p 147.50p 151.00p 12034
08/06/2015 144.00p 149.00p 144.00p 147.50p 15313
05/06/2015 133.00p 145.00p 133.00p 144.00p 85167
04/06/2015 132.00p 134.00p 131.84p 133.00p 4621
03/06/2015 125.00p 135.00p 125.00p 132.50p 57705
02/06/2015 124.50p 124.50p 120.00p 124.50p 12970955
01/06/2015 124.00p 124.00p 123.42p 124.00p 830
29/05/2015 124.00p 127.00p 124.00p 124.00p 33399
28/05/2015 124.00p 126.00p 124.00p 124.00p 8150
27/05/2015 124.00p 127.00p 122.50p 127.00p 9717
26/05/2015 125.50p 125.50p 124.00p 124.00p 9500
22/05/2015 124.50p 127.00p 124.50p 125.50p 13465
21/05/2015 124.00p 126.00p 124.00p 124.50p 7081
20/05/2015 123.00p 124.00p 122.50p 124.00p 6286
19/05/2015 122.50p 124.00p 122.50p 123.00p 5394
18/05/2015 121.00p 124.00p 121.00p 122.50p 12800
15/05/2015 121.00p 121.87p 119.50p 121.00p 1641
14/05/2015 120.50p 122.00p 119.25p 121.00p 2244
13/05/2015 120.00p 122.00p 120.00p 120.50p 64075
12/05/2015 115.00p 120.00p 113.00p 120.00p 433681
11/05/2015 115.00p 115.10p 115.00p 115.00p 1730
08/05/2015 116.00p 116.00p 115.00p 115.00p 4800
07/05/2015 113.50p 116.00p 113.50p 116.00p 43600
06/05/2015 115.00p 115.50p 113.00p 113.50p 1398228
05/05/2015 115.00p 115.00p 113.50p 115.00p 600
01/05/2015 115.50p 115.50p 113.50p 115.50p 6146
30/04/2015 115.50p 115.92p 114.30p 115.50p 11760
29/04/2015 115.50p 115.92p 114.30p 115.50p 6000
28/04/2015 115.50p 117.00p 114.30p 115.50p 7277
27/04/2015 115.50p 117.00p 115.50p 115.50p 8977
24/04/2015 109.00p 117.00p 109.00p 115.50p 83864
23/04/2015 120.50p 120.50p 106.60p 111.00p 122278
22/04/2015 120.50p 120.50p 119.96p 120.50p 2779
21/04/2015 120.50p 120.50p 119.10p 120.50p 6892
20/04/2015 120.50p 120.50p 119.10p 120.50p 1209
17/04/2015 120.50p 120.50p 119.10p 120.50p 19931
16/04/2015 120.50p 120.50p 119.45p 120.50p 22416
15/04/2015 120.50p 121.00p 118.40p 120.50p 11735
14/04/2015 121.00p 121.00p 119.00p 120.50p 42843
13/04/2015 121.00p 121.16p 119.60p 121.00p 22280
10/04/2015 121.00p 121.16p 120.50p 121.00p 676382
09/04/2015 121.00p 121.50p 119.46p 121.00p 23099
08/04/2015 121.00p 121.76p 119.00p 121.00p 23715
07/04/2015 121.00p 122.00p 119.00p 121.00p 30193
02/04/2015 121.50p 122.07p 119.00p 121.00p 33077
01/04/2015 121.50p 122.07p 120.00p 121.50p 6509
31/03/2015 123.00p 123.74p 120.00p 121.50p 48880
30/03/2015 123.00p 123.90p 122.00p 123.00p 81116
27/03/2015 122.50p 124.00p 122.50p 124.00p 51001
26/03/2015 120.50p 125.00p 120.50p 122.50p 151006
25/03/2015 118.50p 118.50p 117.00p 118.50p 15428
24/03/2015 118.50p 118.50p 118.17p 118.50p 68562
23/03/2015 118.50p 119.50p 117.00p 118.50p 47669
20/03/2015 118.50p 119.22p 116.00p 118.50p 85861
19/03/2015 119.50p 119.50p 118.00p 118.50p 60698
18/03/2015 119.50p 119.50p 119.02p 119.50p 32940
17/03/2015 119.50p 119.50p 119.50p 119.50p 414
16/03/2015 119.00p 120.35p 119.00p 119.50p 29496
13/03/2015 113.50p 119.70p 113.50p 119.00p 87545
12/03/2015 113.50p 114.43p 113.50p 113.50p 27300
11/03/2015 113.50p 115.00p 112.00p 113.50p 209749
10/03/2015 113.50p 114.20p 112.50p 113.50p 123942
09/03/2015 113.00p 114.00p 112.00p 113.50p 135073
06/03/2015 113.00p 113.00p 112.00p 113.00p 28539
05/03/2015 113.00p 113.00p 112.00p 113.00p 5049
04/03/2015 115.50p 115.50p 112.10p 113.00p 19118
03/03/2015 114.50p 115.50p 113.00p 115.50p 35793
02/03/2015 123.00p 123.90p 114.00p 114.50p 46238
27/02/2015 131.00p 131.00p 122.00p 123.00p 59950
26/02/2015 131.50p 132.25p 130.00p 131.00p 15270
25/02/2015 131.50p 131.95p 130.00p 131.50p 3690
24/02/2015 133.50p 133.50p 130.30p 131.50p 8992
23/02/2015 133.50p 134.38p 133.50p 133.50p 28154
20/02/2015 133.50p 134.10p 133.50p 133.50p 2233
19/02/2015 131.50p 134.10p 130.17p 133.50p 46680
18/02/2015 131.50p 131.50p 130.32p 131.50p 170389
17/02/2015 132.50p 133.50p 130.03p 132.50p 13641
16/02/2015 132.50p 132.95p 132.50p 132.50p 1497
13/02/2015 132.50p 132.50p 130.00p 132.50p 1105
12/02/2015 132.50p 134.00p 132.50p 132.50p 8275
11/02/2015 132.50p 132.50p 132.50p 132.50p 0
10/02/2015 132.50p 134.00p 132.50p 132.50p 27750
09/02/2015 139.00p 139.00p 131.00p 132.50p 20079
06/02/2015 140.00p 140.00p 138.00p 139.00p 16026
05/02/2015 140.00p 140.00p 138.00p 140.00p 8050
04/02/2015 140.00p 140.60p 140.00p 140.00p 9585
03/02/2015 140.00p 140.60p 138.00p 140.00p 10090
02/02/2015 142.00p 142.00p 138.10p 140.00p 20449
30/01/2015 142.00p 143.00p 142.00p 142.00p 8730
29/01/2015 142.00p 142.90p 142.00p 142.00p 1671
28/01/2015 143.50p 143.50p 142.00p 142.00p 6419
27/01/2015 146.50p 146.50p 143.00p 143.50p 8806
26/01/2015 146.50p 146.50p 146.20p 146.50p 4100
23/01/2015 146.50p 146.50p 145.00p 146.50p 2425
22/01/2015 146.50p 146.50p 146.50p 146.50p 0
21/01/2015 146.50p 146.50p 145.06p 146.50p 3000
20/01/2015 146.50p 146.50p 146.50p 146.50p 0
19/01/2015 146.50p 147.40p 145.00p 146.50p 23279
16/01/2015 146.50p 146.50p 146.50p 146.50p 0
15/01/2015 146.50p 146.50p 145.00p 146.50p 2457
14/01/2015 147.50p 147.50p 145.06p 146.50p 3850
13/01/2015 147.50p 147.50p 147.02p 147.50p 3500
12/01/2015 147.50p 147.95p 147.02p 147.50p 6889
09/01/2015 146.50p 148.00p 146.50p 147.50p 14293
08/01/2015 146.50p 146.50p 146.50p 146.50p 0
07/01/2015 146.50p 146.50p 146.50p 146.50p 0
06/01/2015 147.50p 152.50p 145.00p 146.50p 45259
05/01/2015 146.50p 150.00p 146.50p 147.50p 17850
02/01/2015 147.50p 150.00p 146.50p 146.50p 392189
31/12/2014 140.50p 149.00p 140.50p 147.50p 158424
30/12/2014 142.00p 142.00p 140.08p 140.50p 349681
29/12/2014 146.00p 147.00p 141.00p 143.00p 22326
24/12/2014 146.00p 146.10p 146.00p 146.00p 3120
23/12/2014 146.00p 146.00p 146.00p 146.00p 0
22/12/2014 146.00p 146.20p 146.00p 146.00p 4335
19/12/2014 146.00p 153.25p 146.00p 153.25p 6469
18/12/2014 146.50p 146.80p 146.00p 146.00p 9491
17/12/2014 149.50p 149.50p 146.00p 146.50p 13932
16/12/2014 149.50p 149.50p 149.02p 149.50p 12250
15/12/2014 149.50p 149.50p 149.50p 149.50p 0
12/12/2014 150.00p 150.00p 149.02p 149.50p 87266
11/12/2014 150.50p 150.50p 150.00p 150.00p 10000
10/12/2014 150.50p 151.00p 150.25p 150.50p 20353
09/12/2014 152.50p 153.00p 150.00p 150.00p 26298
08/12/2014 149.00p 149.00p 149.00p 149.00p 6463
05/12/2014 149.00p 150.00p 148.00p 149.00p 18461
04/12/2014 149.00p 149.90p 149.00p 149.00p 17066
03/12/2014 149.00p 149.96p 149.00p 149.00p 32193
02/12/2014 150.00p 150.00p 149.00p 149.00p 5000
01/12/2014 151.50p 151.50p 149.00p 150.00p 2500
28/11/2014 151.50p 151.80p 150.06p 151.50p 23586
27/11/2014 151.50p 151.80p 150.30p 151.50p 17962
26/11/2014 151.50p 153.00p 151.50p 151.50p 157470
25/11/2014 151.50p 151.80p 150.00p 151.00p 56466
24/11/2014 151.50p 151.80p 151.50p 151.50p 12814
21/11/2014 151.50p 152.50p 150.05p 151.50p 6786
20/11/2014 151.50p 152.00p 151.50p 151.50p 6800
19/11/2014 151.50p 152.40p 151.50p 151.50p 43977
18/11/2014 152.00p 152.40p 150.42p 151.50p 27703
17/11/2014 153.00p 153.00p 150.00p 152.00p 48427
14/11/2014 152.60p 154.00p 152.50p 153.00p 33516
13/11/2014 153.00p 153.80p 152.50p 153.00p 80190
12/11/2014 153.00p 153.79p 153.00p 153.00p 67017
11/11/2014 153.50p 153.90p 153.00p 153.00p 59033
10/11/2014 142.50p 159.00p 142.50p 153.50p 282457
07/11/2014 141.50p 142.00p 141.50p 141.50p 3919

*Close Price adjusted for both dividends and splits