Imaginatik (IMTK) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Imaginatik

Date Open High Low Close* Volume
10/07/2017 15.66p 16.71p 15.66p 16.71p 60519
07/07/2017 15.66p 15.66p 15.66p 15.66p 72789
06/07/2017 15.66p 15.66p 15.66p 15.66p 48265
05/07/2017 15.66p 15.66p 15.66p 15.66p 2
04/07/2017 15.66p 15.66p 15.66p 15.66p 75028
03/07/2017 15.66p 15.66p 15.66p 15.66p 193
30/06/2017 15.66p 15.66p 15.66p 15.66p 155783
29/06/2017 15.66p 15.66p 15.66p 15.66p 65845
28/06/2017 15.66p 15.66p 15.66p 15.66p 0
27/06/2017 15.66p 15.66p 15.66p 15.66p 2092
26/06/2017 14.62p 15.66p 13.57p 15.66p 57436
23/06/2017 15.66p 15.66p 13.57p 14.62p 194288
22/06/2017 15.66p 15.66p 15.66p 15.66p 0
21/06/2017 15.66p 15.66p 15.66p 15.66p 0
20/06/2017 15.66p 15.66p 15.66p 15.66p 0
19/06/2017 15.66p 15.66p 15.66p 15.66p 0
16/06/2017 17.75p 17.75p 14.62p 15.66p 277893
15/06/2017 17.75p 17.75p 15.29p 17.75p 36947
14/06/2017 17.75p 17.75p 16.71p 17.75p 12349
13/06/2017 17.75p 17.75p 16.71p 17.75p 1317
12/06/2017 17.75p 17.75p 15.79p 17.75p 413628
09/06/2017 17.60p 17.60p 15.57p 17.60p 96970
08/06/2017 17.60p 17.60p 17.60p 17.60p 0
07/06/2017 17.60p 17.60p 17.60p 17.60p 0
06/06/2017 17.60p 17.60p 17.60p 17.60p 0
05/06/2017 17.60p 17.60p 16.56p 17.60p 1551
02/06/2017 17.60p 17.60p 16.41p 17.60p 11353
01/06/2017 17.60p 17.60p 17.18p 17.60p 8730
31/05/2017 17.60p 17.60p 16.56p 17.60p 3857
30/05/2017 17.60p 18.63p 16.56p 17.60p 2788
26/05/2017 17.60p 17.60p 17.60p 17.60p 0
25/05/2017 17.60p 18.63p 17.60p 17.60p 0
24/05/2017 17.60p 17.60p 16.56p 17.60p 3612
23/05/2017 17.60p 17.60p 17.60p 17.60p 0
22/05/2017 17.60p 18.63p 16.56p 17.60p 2415
19/05/2017 17.60p 17.60p 17.60p 17.60p 0
18/05/2017 17.60p 18.63p 17.60p 17.60p 0
17/05/2017 17.60p 17.60p 17.60p 17.60p 0
16/05/2017 17.60p 17.60p 17.60p 17.60p 0
15/05/2017 17.60p 17.60p 17.60p 17.60p 0
12/05/2017 17.60p 17.60p 16.56p 17.60p 499
11/05/2017 17.60p 17.60p 17.60p 17.60p 0
10/05/2017 17.60p 17.60p 17.60p 17.60p 0
09/05/2017 17.60p 17.60p 16.56p 17.60p 30193
08/05/2017 18.63p 18.63p 16.56p 17.60p 50726
05/05/2017 17.60p 17.60p 16.56p 17.60p 11350
04/05/2017 17.60p 17.60p 16.56p 17.60p 379476
03/05/2017 17.60p 18.63p 17.60p 17.60p 0
02/05/2017 17.60p 17.60p 17.60p 17.60p 0
28/04/2017 17.60p 17.60p 17.60p 17.60p 0
27/04/2017 17.60p 17.60p 17.60p 17.60p 0
26/04/2017 17.60p 17.60p 16.56p 17.60p 6470
25/04/2017 18.63p 18.63p 16.51p 17.60p 42553
24/04/2017 18.63p 18.63p 17.39p 18.63p 21457
21/04/2017 17.60p 20.70p 16.57p 18.63p 30948
20/04/2017 17.60p 17.60p 16.56p 17.60p 78459
19/04/2017 17.60p 17.60p 16.56p 17.60p 35024
18/04/2017 17.60p 17.60p 16.56p 17.60p 14493
13/04/2017 17.60p 17.60p 17.60p 17.60p 0
12/04/2017 17.60p 17.80p 16.56p 17.60p 11102
11/04/2017 16.56p 17.60p 16.56p 17.60p 65083
10/04/2017 16.56p 18.63p 16.56p 16.56p 9081
07/04/2017 15.53p 16.56p 15.53p 16.56p 280117
06/04/2017 15.53p 16.56p 15.53p 15.53p 30193
05/04/2017 15.53p 16.06p 15.53p 15.53p 24154
04/04/2017 16.56p 16.56p 15.53p 15.53p 66462
03/04/2017 16.56p 16.56p 15.90p 16.56p 2309
31/03/2017 16.56p 16.56p 15.73p 16.56p 42367
30/03/2017 16.56p 17.60p 15.73p 16.56p 111
29/03/2017 16.56p 18.22p 16.56p 16.56p 60386
28/03/2017 16.56p 16.56p 15.32p 16.56p 132848
27/03/2017 17.60p 17.60p 15.32p 16.56p 670
24/03/2017 17.60p 17.60p 17.60p 17.60p 0
23/03/2017 17.60p 17.60p 17.60p 17.60p 181157
22/03/2017 17.60p 17.60p 17.39p 17.60p 90582
21/03/2017 17.60p 17.60p 17.60p 17.60p 0
20/03/2017 17.60p 17.60p 17.60p 17.60p 194299
17/03/2017 17.60p 17.60p 17.18p 17.60p 1208
16/03/2017 17.60p 17.60p 16.56p 17.60p 604
15/03/2017 17.60p 17.60p 17.60p 17.60p 0
14/03/2017 17.60p 17.60p 16.56p 17.60p 5100
13/03/2017 17.60p 17.60p 16.56p 17.60p 4725
10/03/2017 17.60p 17.60p 16.08p 17.60p 47424
09/03/2017 17.60p 17.60p 16.56p 17.60p 1240
08/03/2017 17.60p 17.60p 16.56p 17.60p 5439
07/03/2017 17.60p 17.60p 17.06p 17.60p 30193
06/03/2017 17.60p 17.60p 17.06p 17.60p 33079
03/03/2017 17.60p 17.60p 14.49p 17.60p 47098
02/03/2017 17.60p 17.60p 16.56p 17.60p 34210
01/03/2017 17.60p 17.60p 17.06p 17.60p 33059
28/02/2017 17.60p 17.60p 17.60p 17.60p 0
27/02/2017 17.60p 18.01p 16.97p 17.60p 12818
24/02/2017 15.53p 17.60p 15.53p 17.60p 91277
23/02/2017 15.53p 16.56p 15.53p 15.53p 16908
22/02/2017 17.60p 17.60p 14.49p 15.53p 28663
21/02/2017 17.60p 17.60p 17.60p 17.60p 0
20/02/2017 17.60p 17.60p 16.56p 17.60p 7548
17/02/2017 17.60p 17.60p 17.60p 17.60p 0
16/02/2017 17.60p 17.60p 14.90p 17.60p 69685
15/02/2017 17.60p 17.60p 17.55p 17.60p 319
14/02/2017 17.60p 17.60p 14.90p 17.60p 11559
13/02/2017 17.60p 17.60p 16.56p 17.60p 11473
10/02/2017 17.60p 17.60p 16.56p 17.60p 1341
09/02/2017 17.60p 17.60p 17.60p 17.60p 0
08/02/2017 17.60p 17.60p 16.56p 17.60p 11401
07/02/2017 17.60p 17.60p 16.56p 17.60p 3382
06/02/2017 17.60p 17.60p 15.73p 17.60p 9964
03/02/2017 17.60p 17.60p 16.56p 17.60p 10733
02/02/2017 17.60p 17.60p 17.60p 17.60p 0
01/02/2017 17.60p 17.60p 15.73p 17.60p 51305
31/01/2017 19.67p 19.67p 14.49p 17.60p 104530
30/01/2017 19.67p 19.67p 16.97p 19.67p 15700
27/01/2017 19.67p 19.67p 18.63p 19.67p 276
26/01/2017 19.67p 19.67p 18.54p 19.67p 13783
25/01/2017 19.67p 19.67p 18.63p 19.67p 5435
24/01/2017 17.60p 20.08p 15.73p 19.67p 249057
23/01/2017 17.60p 17.60p 16.56p 17.60p 5579
20/01/2017 17.60p 17.60p 17.60p 17.60p 0
19/01/2017 17.60p 17.60p 16.56p 17.60p 8289
18/01/2017 17.60p 17.60p 16.56p 17.60p 3744
17/01/2017 17.60p 17.60p 14.49p 17.60p 22308
16/01/2017 17.60p 17.60p 15.73p 17.60p 14913
13/01/2017 17.60p 17.60p 16.56p 17.60p 16057
12/01/2017 17.60p 17.60p 16.48p 17.60p 13170
11/01/2017 17.60p 17.60p 16.56p 17.60p 12560
10/01/2017 17.60p 17.60p 16.56p 17.60p 7708
09/01/2017 17.60p 17.60p 16.56p 17.60p 15
06/01/2017 17.60p 17.60p 17.60p 17.60p 0
05/01/2017 17.60p 17.60p 17.60p 17.60p 0
04/01/2017 17.60p 17.60p 16.56p 17.60p 1208
03/01/2017 17.60p 17.60p 16.56p 17.60p 1715
30/12/2016 17.60p 17.60p 17.60p 17.60p 0
29/12/2016 17.60p 17.60p 16.97p 17.60p 4831
28/12/2016 18.63p 18.63p 14.49p 17.60p 60035
23/12/2016 19.67p 19.67p 17.60p 18.63p 7572
22/12/2016 20.70p 20.70p 18.63p 19.67p 35237
21/12/2016 20.70p 20.70p 20.70p 20.70p 0
20/12/2016 20.70p 20.70p 19.46p 20.70p 1158
19/12/2016 20.70p 20.70p 20.70p 20.70p 0
16/12/2016 20.70p 20.70p 20.70p 20.70p 0
15/12/2016 18.63p 23.18p 16.56p 20.70p 225113
14/12/2016 16.56p 20.29p 15.53p 18.63p 57080
13/12/2016 17.60p 17.91p 14.66p 16.56p 115984
12/12/2016 17.60p 19.87p 16.49p 17.60p 177523
09/12/2016 16.56p 18.63p 15.32p 17.60p 346110
08/12/2016 15.53p 16.56p 12.83p 16.56p 207622
07/12/2016 15.53p 15.53p 15.53p 15.53p 0
06/12/2016 17.60p 17.60p 15.53p 15.53p 3019
05/12/2016 14.49p 14.49p 12.88p 14.49p 21685
02/12/2016 14.49p 14.49p 12.88p 14.49p 6039
01/12/2016 14.49p 14.66p 14.49p 14.49p 7258
30/11/2016 14.49p 14.49p 12.88p 14.49p 21393
29/11/2016 14.49p 14.49p 14.49p 14.49p 0
28/11/2016 13.46p 15.73p 13.46p 14.49p 97899
25/11/2016 13.46p 14.49p 13.00p 13.46p 108819
24/11/2016 17.60p 17.60p 12.96p 13.46p 112243
23/11/2016 14.49p 17.39p 12.83p 13.46p 450075
22/11/2016 11.39p 14.49p 11.18p 14.49p 403156
21/11/2016 11.39p 11.39p 11.39p 11.39p 0
18/11/2016 11.39p 11.39p 10.35p 11.39p 37516
17/11/2016 11.39p 11.39p 10.76p 11.39p 4534
16/11/2016 11.39p 11.39p 11.39p 11.39p 0
15/11/2016 11.39p 11.39p 10.37p 11.39p 1575
14/11/2016 11.39p 11.39p 10.37p 11.39p 1268
11/11/2016 11.39p 11.39p 9.52p 11.39p 36804
10/11/2016 11.39p 11.39p 9.52p 11.39p 48309
09/11/2016 11.39p 11.39p 9.11p 11.39p 4417
08/11/2016 11.39p 11.39p 9.52p 11.39p 57588
07/11/2016 12.42p 12.42p 11.39p 11.39p 0
04/11/2016 12.42p 12.42p 12.42p 12.42p 0
03/11/2016 12.42p 12.42p 11.39p 12.42p 8700
02/11/2016 12.42p 12.42p 10.35p 12.42p 13247
01/11/2016 12.42p 12.63p 10.35p 12.42p 24299
31/10/2016 12.42p 12.42p 12.42p 12.42p 0
28/10/2016 12.42p 12.42p 12.42p 12.42p 0
27/10/2016 12.42p 12.42p 12.42p 12.42p 0
26/10/2016 12.42p 12.42p 12.42p 12.42p 0
25/10/2016 12.42p 13.25p 10.76p 12.42p 40464
24/10/2016 12.42p 12.42p 12.42p 12.42p 0
21/10/2016 11.39p 12.42p 10.76p 12.42p 52480
20/10/2016 11.39p 11.39p 10.93p 11.39p 120931
19/10/2016 11.39p 11.39p 10.35p 11.39p 10431
18/10/2016 11.39p 11.39p 11.39p 11.39p 0
17/10/2016 11.39p 11.39p 10.35p 11.39p 0
14/10/2016 11.39p 11.39p 11.39p 11.39p 0
13/10/2016 11.39p 11.39p 10.76p 11.39p 484
12/10/2016 11.39p 11.39p 10.37p 11.39p 121
11/10/2016 11.39p 11.39p 10.37p 11.39p 1328
10/10/2016 11.39p 11.39p 10.35p 11.39p 8273
07/10/2016 11.39p 11.39p 8.91p 11.39p 69455
06/10/2016 9.32p 11.39p 9.19p 11.39p 138721
05/10/2016 10.35p 10.35p 8.28p 9.32p 306795
04/10/2016 10.35p 10.35p 8.36p 10.35p 30749
03/10/2016 10.35p 10.89p 8.36p 10.35p 91897
30/09/2016 10.35p 11.22p 8.36p 10.35p 38782
29/09/2016 10.35p 11.22p 9.11p 10.35p 49345
28/09/2016 10.35p 11.56p 9.11p 10.35p 105739
27/09/2016 12.42p 12.42p 9.11p 10.35p 114133
26/09/2016 12.42p 13.25p 10.76p 12.42p 51932
23/09/2016 12.42p 13.81p 10.76p 12.42p 218589

*Close Price adjusted for both dividends and splits