Imaginatik (IMTK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/07/2013 46.37p 52.99p 46.37p 49.68p 6869
24/07/2013 49.68p 49.68p 36.43p 46.37p 853
23/07/2013 49.68p 49.68p 49.35p 49.68p 528
22/07/2013 49.68p 49.68p 48.69p 49.68p 7402
19/07/2013 49.68p 49.68p 47.36p 49.68p 292
18/07/2013 49.68p 49.68p 48.02p 49.68p 5353
17/07/2013 52.99p 52.99p 48.02p 49.68p 854
16/07/2013 52.99p 52.99p 49.68p 52.99p 151
15/07/2013 56.30p 56.30p 47.83p 52.99p 6118
12/07/2013 56.30p 56.30p 52.33p 56.30p 0
11/07/2013 56.30p 56.30p 52.33p 56.30p 0
10/07/2013 56.30p 56.30p 52.33p 56.30p 476
09/07/2013 56.30p 56.30p 56.30p 56.30p 754
08/07/2013 62.93p 62.93p 47.69p 56.30p 8759
05/07/2013 49.68p 49.68p 49.68p 49.68p 200
04/07/2013 49.68p 49.68p 43.06p 49.68p 61
03/07/2013 52.99p 56.97p 47.69p 49.68p 3638
02/07/2013 59.62p 59.62p 49.68p 49.68p 2113
01/07/2013 59.62p 59.62p 53.32p 59.62p 627
28/06/2013 59.62p 69.55p 59.62p 69.55p 2269
27/06/2013 59.62p 60.94p 52.99p 59.62p 0
26/06/2013 59.62p 60.94p 52.99p 59.62p 561
25/06/2013 59.62p 60.94p 52.99p 59.62p 896
24/06/2013 59.62p 59.62p 53.66p 59.62p 932
21/06/2013 62.93p 62.93p 52.99p 59.62p 1175
20/06/2013 62.93p 64.92p 62.27p 62.93p 894
19/06/2013 62.93p 66.24p 52.99p 62.93p 0
18/06/2013 66.24p 66.24p 52.99p 62.93p 1122
17/06/2013 66.24p 66.24p 59.62p 66.24p 151
14/06/2013 66.24p 89.43p 57.63p 66.24p 11926
13/06/2013 59.62p 66.24p 52.99p 66.24p 4948
12/06/2013 59.62p 59.62p 53.66p 59.62p 0
11/06/2013 59.62p 59.62p 53.66p 59.62p 75
10/06/2013 59.62p 65.58p 59.62p 59.62p 7
07/06/2013 59.62p 59.62p 56.30p 59.62p 925
06/06/2013 49.68p 72.86p 49.68p 59.62p 8121
05/06/2013 49.68p 49.68p 48.02p 49.68p 136
04/06/2013 49.68p 49.68p 47.76p 49.68p 0
03/06/2013 49.68p 49.68p 47.76p 49.68p 1211
31/05/2013 49.68p 49.68p 47.76p 49.68p 685
30/05/2013 49.68p 52.99p 46.37p 49.68p 0
29/05/2013 49.68p 52.99p 46.37p 49.68p 4453
28/05/2013 49.68p 52.99p 46.37p 49.68p 12499
24/05/2013 49.68p 50.34p 46.37p 49.68p 13496
23/05/2013 49.68p 50.67p 49.68p 49.68p 395
22/05/2013 49.68p 50.34p 46.37p 49.68p 0
21/05/2013 49.68p 50.34p 46.37p 49.68p 0
20/05/2013 49.68p 50.34p 46.37p 49.68p 2430
17/05/2013 49.68p 51.01p 49.68p 49.68p 1475
16/05/2013 56.30p 56.30p 46.37p 49.68p 5923
15/05/2013 56.30p 56.30p 55.97p 56.30p 715
14/05/2013 56.30p 56.30p 56.30p 56.30p 755
13/05/2013 56.30p 58.29p 52.99p 56.30p 12832
10/05/2013 59.62p 59.62p 52.99p 56.30p 3963
09/05/2013 59.62p 66.24p 59.62p 59.62p 150
08/05/2013 59.62p 69.55p 59.62p 59.62p 0
07/05/2013 69.55p 69.55p 59.62p 59.62p 2325
03/05/2013 69.55p 69.55p 66.24p 69.55p 1681
02/05/2013 69.55p 69.55p 66.24p 69.55p 0
01/05/2013 69.55p 69.55p 66.24p 69.55p 0
30/04/2013 69.55p 69.55p 66.24p 69.55p 2330
29/04/2013 69.55p 69.55p 68.89p 69.55p 1736
26/04/2013 56.30p 74.85p 56.30p 69.55p 17400
25/04/2013 125.86p 125.86p 119.23p 125.86p 0
24/04/2013 125.86p 125.86p 119.23p 125.86p 0
23/04/2013 125.86p 125.86p 119.23p 125.86p 222
22/04/2013 139.11p 139.11p 119.23p 125.86p 1648
19/04/2013 139.11p 139.11p 132.48p 139.11p 1565
18/04/2013 145.73p 145.73p 132.48p 139.11p 2820
17/04/2013 165.60p 165.60p 139.77p 145.73p 4970
16/04/2013 99.36p 198.72p 99.36p 165.60p 28930
15/04/2013 99.36p 110.95p 92.74p 99.36p 0
12/04/2013 99.36p 110.95p 92.74p 99.36p 0
11/04/2013 99.36p 110.95p 92.74p 99.36p 0
10/04/2013 99.36p 110.95p 92.74p 99.36p 672
09/04/2013 102.67p 102.67p 96.05p 99.36p 151
08/04/2013 102.67p 110.95p 96.05p 102.67p 64
05/04/2013 102.67p 112.61p 100.02p 102.67p 1214
04/04/2013 102.67p 132.48p 102.67p 102.67p 10547
03/04/2013 102.67p 110.95p 96.05p 102.67p 1440
02/04/2013 96.05p 104.33p 96.05p 99.36p 1351
28/03/2013 86.11p 112.61p 86.11p 96.05p 9664
27/03/2013 59.62p 82.80p 59.62p 79.49p 3027
26/03/2013 59.62p 66.24p 58.29p 59.62p 0
25/03/2013 59.62p 66.24p 58.29p 59.62p 789
22/03/2013 52.99p 72.86p 52.99p 59.62p 1320
21/03/2013 52.99p 56.30p 52.99p 52.99p 98
20/03/2013 52.99p 66.24p 52.99p 52.99p 796
19/03/2013 52.99p 53.66p 52.99p 52.99p 0
18/03/2013 52.99p 53.66p 52.99p 52.99p 1244
15/03/2013 52.99p 66.24p 52.99p 52.99p 1244
14/03/2013 52.99p 66.24p 44.71p 52.99p 147
13/03/2013 52.99p 53.66p 52.99p 52.99p 0
12/03/2013 52.99p 53.66p 52.99p 52.99p 462
11/03/2013 52.99p 53.66p 52.99p 52.99p 189
08/03/2013 52.99p 66.24p 49.68p 52.99p 151
07/03/2013 52.99p 66.24p 49.68p 52.99p 2036
06/03/2013 52.99p 52.99p 47.03p 52.99p 2069
05/03/2013 52.99p 62.93p 52.99p 52.99p 1510
04/03/2013 56.30p 62.93p 39.74p 52.99p 6807
01/03/2013 56.30p 66.24p 56.30p 56.30p 0
28/02/2013 56.30p 66.24p 56.30p 56.30p 0
27/02/2013 56.30p 66.24p 56.30p 56.30p 7548
26/02/2013 56.30p 61.27p 46.37p 56.30p 405
25/02/2013 56.30p 61.27p 56.30p 56.30p 75
22/02/2013 62.93p 62.93p 46.37p 56.30p 1577
21/02/2013 62.93p 62.93p 59.62p 62.93p 82
20/02/2013 69.55p 69.55p 59.62p 62.93p 1972
19/02/2013 69.55p 69.55p 59.62p 69.55p 727
18/02/2013 82.80p 83.46p 66.24p 69.55p 17122
15/02/2013 82.80p 83.46p 82.80p 82.80p 1190
14/02/2013 82.80p 83.46p 80.48p 82.80p 416
13/02/2013 82.80p 83.46p 82.80p 82.80p 42
12/02/2013 82.80p 84.13p 79.49p 82.80p 2851
11/02/2013 89.43p 89.43p 79.49p 82.80p 3725
08/02/2013 82.80p 96.05p 46.37p 89.43p 25440
07/02/2013 188.79p 188.79p 69.55p 82.80p 16111
06/02/2013 188.79p 188.79p 180.18p 188.79p 517
05/02/2013 188.79p 196.74p 180.18p 188.79p 113
04/02/2013 188.79p 188.79p 180.18p 188.79p 68
01/02/2013 188.79p 196.74p 180.18p 188.79p 174
31/01/2013 188.79p 196.74p 180.18p 188.79p 688
30/01/2013 192.10p 196.74p 185.47p 188.79p 864
29/01/2013 192.10p 198.72p 188.79p 192.10p 0
28/01/2013 192.10p 198.72p 188.79p 192.10p 0
25/01/2013 192.10p 198.72p 188.79p 192.10p 597
24/01/2013 192.10p 195.41p 186.14p 192.10p 0
23/01/2013 188.79p 195.41p 186.14p 192.10p 1774
22/01/2013 188.79p 188.79p 186.14p 188.79p 30
21/01/2013 215.28p 215.28p 182.16p 188.79p 3412
18/01/2013 215.28p 225.22p 198.72p 215.28p 339
17/01/2013 215.28p 215.28p 198.72p 215.28p 491
16/01/2013 215.28p 215.28p 211.97p 215.28p 0
15/01/2013 215.28p 215.28p 211.97p 215.28p 0
14/01/2013 215.28p 215.28p 211.97p 215.28p 453
11/01/2013 215.28p 215.28p 198.72p 215.28p 498
10/01/2013 215.28p 221.91p 198.72p 215.28p 159
09/01/2013 221.91p 225.22p 198.72p 215.28p 359
08/01/2013 238.47p 238.47p 211.97p 221.91p 424
07/01/2013 238.47p 251.72p 211.97p 238.47p 1612
04/01/2013 238.47p 238.47p 215.28p 238.47p 0
03/01/2013 215.28p 238.47p 215.28p 238.47p 528
02/01/2013 215.28p 225.22p 215.28p 215.28p 11
31/12/2012 215.28p 215.28p 210.31p 215.28p 0
28/12/2012 215.28p 215.28p 210.31p 215.28p 1057
27/12/2012 215.28p 231.84p 215.28p 215.28p 38
24/12/2012 215.28p 215.28p 207.00p 215.28p 0
21/12/2012 215.28p 215.28p 207.00p 215.28p 453
20/12/2012 208.66p 218.59p 208.66p 215.28p 337
19/12/2012 208.66p 217.60p 208.66p 208.66p 0
18/12/2012 208.66p 217.60p 208.66p 208.66p 685
17/12/2012 208.66p 210.65p 208.66p 208.66p 45
14/12/2012 208.66p 213.63p 198.72p 208.66p 177
13/12/2012 208.66p 213.63p 198.72p 208.66p 273
12/12/2012 215.28p 231.84p 207.00p 208.66p 0
11/12/2012 215.28p 223.89p 207.00p 215.28p 2094
10/12/2012 231.84p 231.84p 198.72p 215.28p 915
07/12/2012 192.10p 192.10p 192.10p 192.10p 196
06/12/2012 178.85p 194.75p 174.88p 192.10p 1714
05/12/2012 172.23p 178.85p 145.73p 178.85p 6453
04/12/2012 172.23p 172.23p 162.29p 172.23p 107
03/12/2012 168.91p 178.85p 162.29p 172.23p 2444
30/11/2012 168.91p 175.54p 168.91p 168.91p 2026
29/11/2012 178.85p 178.85p 165.60p 168.91p 2521
28/11/2012 178.85p 192.10p 165.60p 178.85p 0
27/11/2012 192.10p 192.10p 165.60p 178.85p 394
26/11/2012 208.66p 208.66p 185.47p 192.10p 377
23/11/2012 208.66p 208.66p 186.14p 208.66p 262
22/11/2012 208.66p 208.66p 185.47p 208.66p 273
21/11/2012 208.66p 208.66p 185.47p 208.66p 1251
20/11/2012 202.03p 202.03p 165.60p 182.16p 4259
19/11/2012 215.28p 215.28p 165.60p 202.03p 414
16/11/2012 215.28p 215.28p 205.35p 215.28p 15
15/11/2012 215.28p 215.28p 198.72p 215.28p 222
14/11/2012 231.84p 231.84p 211.97p 215.28p 264
13/11/2012 231.84p 231.84p 211.97p 231.84p 151
12/11/2012 238.47p 238.47p 213.30p 231.84p 478
09/11/2012 255.03p 255.03p 218.59p 238.47p 1812
08/11/2012 255.03p 255.03p 245.09p 255.03p 2401
07/11/2012 248.40p 257.01p 243.44p 255.03p 2344
06/11/2012 248.40p 248.40p 231.84p 248.40p 151
05/11/2012 231.84p 248.40p 231.84p 248.40p 3299
02/11/2012 221.91p 235.16p 198.72p 231.84p 8125
01/11/2012 221.91p 231.84p 221.91p 221.91p 217
31/10/2012 221.91p 231.84p 211.97p 221.91p 0
30/10/2012 221.91p 231.84p 211.97p 221.91p 0
29/10/2012 221.91p 231.84p 211.97p 221.91p 2692
26/10/2012 221.91p 221.91p 218.59p 221.91p 0
25/10/2012 221.91p 221.91p 218.59p 221.91p 9
24/10/2012 215.28p 218.59p 200.38p 215.28p 483
23/10/2012 215.28p 218.59p 215.28p 215.28p 221
22/10/2012 215.28p 215.28p 200.38p 215.28p 195
19/10/2012 215.28p 218.59p 200.38p 215.28p 0
18/10/2012 215.28p 218.59p 200.38p 215.28p 0
17/10/2012 215.28p 218.59p 200.38p 215.28p 0
16/10/2012 215.28p 218.59p 200.38p 215.28p 137
15/10/2012 215.28p 218.59p 198.72p 215.28p 67
12/10/2012 215.28p 215.28p 200.38p 215.28p 18
11/10/2012 215.28p 231.84p 215.28p 215.28p 0
10/10/2012 215.28p 231.84p 215.28p 215.28p 0

*Close Price adjusted for both dividends and splits