Imaginatik (IMTK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/02/2015 25.88p 25.88p 25.88p 25.88p 0
20/02/2015 25.88p 25.88p 22.94p 25.88p 3081
19/02/2015 25.88p 25.88p 25.88p 25.88p 0
18/02/2015 23.81p 25.88p 20.70p 25.88p 27084
17/02/2015 23.81p 23.81p 22.77p 23.81p 5698
16/02/2015 25.88p 25.88p 22.77p 23.81p 7464
13/02/2015 23.81p 23.81p 23.81p 23.81p 0
12/02/2015 23.81p 24.43p 22.85p 23.81p 1757
11/02/2015 25.88p 27.32p 22.77p 23.81p 46584
10/02/2015 25.88p 25.88p 25.88p 25.88p 0
09/02/2015 25.88p 25.88p 25.88p 25.88p 0
06/02/2015 25.88p 25.88p 22.77p 25.88p 26456
05/02/2015 25.88p 26.91p 24.92p 25.88p 1911
04/02/2015 25.88p 25.88p 25.88p 25.88p 0
03/02/2015 30.02p 30.02p 25.88p 25.88p 12802
02/02/2015 30.02p 30.02p 26.91p 30.02p 11350
30/01/2015 30.02p 30.02p 30.02p 30.02p 0
29/01/2015 30.02p 30.02p 28.98p 30.02p 2091
28/01/2015 30.02p 30.55p 26.91p 30.02p 15954
27/01/2015 32.09p 32.09p 30.02p 30.02p 2415
26/01/2015 32.09p 32.09p 32.09p 32.09p 0
23/01/2015 32.09p 32.09p 31.05p 32.09p 0
22/01/2015 32.09p 32.09p 31.13p 32.09p 189
21/01/2015 32.09p 32.09p 32.09p 32.09p 0
20/01/2015 32.09p 32.09p 32.09p 32.09p 0
19/01/2015 32.09p 32.09p 31.05p 32.09p 0
16/01/2015 31.05p 31.05p 31.05p 31.05p 0
15/01/2015 31.05p 31.05p 27.66p 31.05p 1510
14/01/2015 31.05p 31.05p 30.47p 31.05p 9058
13/01/2015 31.05p 31.05p 31.05p 31.05p 0
12/01/2015 31.05p 31.05p 31.05p 31.05p 0
09/01/2015 31.05p 31.05p 31.05p 31.05p 4529
08/01/2015 31.05p 31.05p 31.05p 31.05p 0
07/01/2015 31.05p 31.05p 31.05p 31.05p 0
06/01/2015 31.05p 31.05p 30.47p 31.05p 845
05/01/2015 31.05p 31.05p 30.47p 31.05p 5724
02/01/2015 31.05p 31.05p 31.05p 31.05p 0
31/12/2014 31.05p 31.05p 31.05p 31.05p 0
30/12/2014 31.05p 31.05p 30.66p 31.05p 469
29/12/2014 31.05p 31.05p 31.05p 31.05p 0
24/12/2014 31.05p 31.05p 31.05p 31.05p 0
23/12/2014 31.05p 33.12p 30.64p 31.05p 6039
22/12/2014 31.05p 31.05p 30.64p 31.05p 503
19/12/2014 31.05p 33.12p 30.64p 31.05p 1632
18/12/2014 31.05p 33.12p 31.05p 31.05p 3019
17/12/2014 34.16p 34.16p 28.98p 31.05p 8401
16/12/2014 30.02p 30.02p 29.39p 30.02p 7284
15/12/2014 30.02p 30.02p 29.56p 30.02p 2231
12/12/2014 30.02p 30.02p 29.56p 30.02p 2722
11/12/2014 30.02p 30.02p 30.02p 30.02p 0
10/12/2014 30.02p 31.05p 29.56p 30.02p 1057
09/12/2014 30.02p 31.05p 30.02p 30.02p 906
08/12/2014 32.09p 33.12p 29.39p 30.02p 377
05/12/2014 28.98p 28.98p 28.15p 28.98p 6039
04/12/2014 28.98p 28.98p 28.98p 28.98p 0
03/12/2014 28.98p 28.98p 28.98p 28.98p 0
02/12/2014 28.98p 28.98p 28.98p 28.98p 0
01/12/2014 28.98p 28.98p 28.98p 28.98p 0
28/11/2014 27.95p 30.02p 27.95p 28.98p 0
27/11/2014 27.95p 28.98p 27.95p 27.95p 6642
26/11/2014 27.95p 27.95p 26.91p 27.95p 4529
25/11/2014 27.95p 30.02p 27.95p 27.95p 1510
24/11/2014 27.95p 27.95p 27.53p 27.95p 1640
21/11/2014 27.95p 27.95p 27.54p 27.95p 60
20/11/2014 27.95p 27.95p 27.95p 27.95p 0
19/11/2014 27.95p 27.95p 27.32p 27.95p 6113
18/11/2014 27.95p 27.95p 27.95p 27.95p 0
17/11/2014 27.95p 28.98p 26.91p 27.95p 16953
14/11/2014 27.95p 27.95p 27.95p 27.95p 0
13/11/2014 27.95p 27.95p 26.99p 27.95p 4
12/11/2014 27.95p 27.95p 27.32p 27.95p 4026
11/11/2014 27.95p 27.95p 27.95p 27.95p 0
10/11/2014 27.95p 27.95p 26.99p 27.95p 190
07/11/2014 27.95p 27.95p 27.95p 27.95p 0
06/11/2014 27.95p 27.95p 27.95p 27.95p 0
05/11/2014 27.95p 27.95p 27.95p 27.95p 0
04/11/2014 27.95p 27.95p 27.95p 27.95p 0
03/11/2014 27.95p 27.95p 27.95p 27.95p 0
31/10/2014 28.98p 28.98p 26.99p 27.95p 626
30/10/2014 28.98p 28.98p 28.98p 28.98p 0
29/10/2014 28.98p 28.98p 26.99p 28.98p 3
28/10/2014 31.05p 31.05p 25.88p 28.98p 6039
27/10/2014 31.05p 31.05p 31.05p 31.05p 0
24/10/2014 31.05p 31.05p 29.06p 31.05p 885
23/10/2014 28.98p 28.98p 26.99p 28.98p 610
22/10/2014 28.98p 28.98p 28.98p 28.98p 0
21/10/2014 28.98p 28.98p 28.98p 28.98p 0
20/10/2014 28.98p 28.98p 28.98p 28.98p 0
17/10/2014 28.98p 28.98p 28.98p 28.98p 0
16/10/2014 28.98p 28.98p 26.99p 28.98p 4267
15/10/2014 28.98p 28.98p 27.08p 28.98p 1847
14/10/2014 28.98p 28.98p 28.98p 28.98p 0
13/10/2014 28.98p 28.98p 27.08p 28.98p 3111
10/10/2014 28.98p 28.98p 28.98p 28.98p 0
09/10/2014 28.98p 28.98p 27.08p 28.98p 1710
08/10/2014 28.98p 29.39p 26.99p 28.98p 4720
07/10/2014 28.98p 28.98p 28.98p 28.98p 0
06/10/2014 30.02p 31.05p 28.98p 28.98p 39281
03/10/2014 30.02p 31.05p 29.06p 30.02p 13189
02/10/2014 31.05p 31.05p 28.98p 30.02p 2234
01/10/2014 31.05p 31.05p 31.05p 31.05p 0
30/09/2014 32.09p 32.09p 28.98p 31.05p 7255
29/09/2014 34.16p 34.16p 31.05p 32.09p 2415
26/09/2014 34.16p 34.16p 34.16p 34.16p 0
25/09/2014 34.16p 34.16p 32.09p 34.16p 2771
24/09/2014 34.16p 34.36p 34.16p 34.16p 14660
23/09/2014 34.16p 34.16p 34.16p 34.16p 0
22/09/2014 34.16p 34.16p 34.16p 34.16p 0
19/09/2014 34.16p 34.36p 34.16p 34.16p 181
18/09/2014 34.16p 34.16p 34.16p 34.16p 0
17/09/2014 34.16p 34.16p 34.16p 34.16p 0
16/09/2014 34.16p 34.36p 33.12p 34.16p 1767
15/09/2014 34.16p 34.36p 33.12p 34.16p 2339
12/09/2014 34.16p 34.16p 34.16p 34.16p 0
11/09/2014 34.16p 34.16p 34.16p 34.16p 0
10/09/2014 34.16p 34.98p 33.12p 34.16p 6947
09/09/2014 38.30p 38.30p 33.12p 34.16p 11298
08/09/2014 39.33p 39.33p 37.26p 38.30p 21455
05/09/2014 39.33p 39.33p 39.33p 39.33p 0
04/09/2014 39.33p 39.33p 37.26p 39.33p 1373
03/09/2014 39.33p 39.33p 37.26p 39.33p 393
02/09/2014 39.33p 39.33p 39.33p 39.33p 0
01/09/2014 39.33p 45.54p 38.09p 39.33p 2438
29/08/2014 39.33p 39.33p 39.33p 39.33p 0
28/08/2014 39.33p 39.33p 39.33p 39.33p 0
27/08/2014 39.33p 39.33p 38.09p 39.33p 0
26/08/2014 39.33p 39.33p 38.09p 39.33p 2267
22/08/2014 39.33p 45.54p 38.09p 39.33p 1369
21/08/2014 37.26p 41.40p 36.43p 39.33p 13587
20/08/2014 37.26p 37.26p 35.60p 37.26p 7556
19/08/2014 37.26p 37.26p 35.19p 37.26p 1954
18/08/2014 35.19p 37.26p 33.12p 37.26p 2418
15/08/2014 41.40p 41.40p 33.12p 35.19p 5213
14/08/2014 39.74p 42.73p 38.42p 39.74p 17327
13/08/2014 43.06p 43.06p 33.12p 39.74p 4044
12/08/2014 43.06p 43.06p 43.06p 43.06p 0
11/08/2014 43.06p 43.06p 43.06p 43.06p 0
08/08/2014 43.06p 43.06p 39.74p 43.06p 2264
07/08/2014 43.06p 43.06p 39.74p 43.06p 2054
06/08/2014 43.06p 44.38p 39.74p 43.06p 0
05/08/2014 43.06p 44.38p 39.74p 43.06p 234
04/08/2014 46.37p 46.37p 36.43p 43.06p 4578
01/08/2014 46.37p 46.37p 39.74p 46.37p 17361
31/07/2014 33.12p 52.99p 33.12p 46.37p 44883
30/07/2014 36.43p 36.43p 33.12p 33.12p 17378
29/07/2014 43.06p 43.06p 33.92p 36.43p 5520
28/07/2014 43.06p 43.72p 43.06p 43.06p 1019
25/07/2014 43.06p 43.72p 39.74p 43.06p 4733
24/07/2014 43.06p 43.06p 40.41p 43.06p 755
23/07/2014 43.06p 45.04p 43.06p 43.06p 994
22/07/2014 43.06p 46.37p 39.74p 43.06p 16991
21/07/2014 43.06p 43.06p 39.74p 43.06p 51
18/07/2014 46.37p 46.37p 39.74p 43.06p 3774
17/07/2014 46.37p 46.37p 39.74p 46.37p 108
16/07/2014 46.37p 46.37p 39.74p 46.37p 0
15/07/2014 46.37p 46.37p 39.74p 46.37p 0
14/07/2014 46.37p 46.37p 39.74p 46.37p 919
11/07/2014 46.37p 46.37p 39.74p 46.37p 4529
10/07/2014 46.37p 46.37p 43.72p 46.37p 4529
09/07/2014 46.37p 47.69p 43.79p 46.37p 6643
08/07/2014 48.02p 48.02p 43.06p 46.37p 2606
07/07/2014 48.02p 48.02p 43.06p 48.02p 1795
04/07/2014 44.71p 48.02p 44.71p 48.02p 7548
03/07/2014 44.71p 45.04p 44.38p 44.71p 8001
02/07/2014 44.71p 49.68p 44.38p 44.71p 0
01/07/2014 44.71p 44.71p 44.38p 44.71p 439
30/06/2014 44.71p 49.68p 43.06p 44.71p 1789
27/06/2014 44.71p 44.71p 43.06p 44.71p 726
26/06/2014 44.71p 44.71p 42.26p 44.71p 1509
25/06/2014 44.71p 49.68p 43.06p 44.71p 10945
24/06/2014 48.02p 48.02p 43.06p 48.02p 755
23/06/2014 48.02p 48.02p 43.06p 48.02p 64
20/06/2014 48.02p 48.02p 43.06p 48.02p 180
19/06/2014 48.02p 48.02p 45.04p 48.02p 83
18/06/2014 48.02p 48.02p 43.06p 48.02p 755
17/06/2014 48.02p 48.02p 43.06p 48.02p 0
16/06/2014 48.02p 48.02p 43.06p 48.02p 4802
13/06/2014 48.02p 48.02p 43.06p 48.02p 1510
12/06/2014 48.02p 49.68p 43.06p 48.02p 0
11/06/2014 48.02p 48.02p 43.06p 48.02p 44
10/06/2014 48.02p 48.02p 43.26p 48.02p 1592
09/06/2014 48.02p 48.02p 43.06p 48.02p 6793
06/06/2014 48.02p 49.68p 46.37p 48.02p 45
05/06/2014 48.02p 49.68p 43.06p 48.02p 0
04/06/2014 48.02p 49.68p 43.06p 48.02p 0
03/06/2014 48.02p 49.68p 43.06p 48.02p 0
02/06/2014 48.02p 48.02p 43.06p 48.02p 3109
30/05/2014 48.02p 48.02p 41.73p 48.02p 4763
29/05/2014 48.02p 48.02p 43.06p 48.02p 3606
28/05/2014 48.02p 49.68p 39.74p 48.02p 2290
27/05/2014 49.68p 49.68p 43.72p 48.02p 3357
23/05/2014 49.68p 49.68p 46.37p 49.68p 1856
22/05/2014 49.68p 49.68p 47.36p 49.68p 524
21/05/2014 49.68p 49.68p 46.37p 49.68p 0
20/05/2014 49.68p 49.68p 46.37p 49.68p 0
19/05/2014 49.68p 49.68p 46.37p 49.68p 23
16/05/2014 49.68p 49.68p 47.36p 49.68p 0
15/05/2014 49.68p 49.68p 47.36p 49.68p 0
14/05/2014 49.68p 49.68p 47.36p 49.68p 755
13/05/2014 49.68p 49.68p 47.36p 49.68p 24

*Close Price adjusted for both dividends and splits