Immediate Acquisition (IME) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Immediate Acquisition

Date Open High Low Close* Volume
07/07/2022 17.50p 17.80p 17.50p 17.75p 229658
06/07/2022 17.50p 17.90p 17.30p 17.50p 97944
05/07/2022 18.25p 18.25p 17.50p 17.50p 190000
04/07/2022 16.63p 19.00p 16.63p 18.25p 487339
01/07/2022 15.13p 16.99p 15.00p 16.63p 602464
30/06/2022 15.13p 15.13p 15.00p 15.13p 3333
29/06/2022 15.13p 15.13p 15.13p 15.13p 0
28/06/2022 15.63p 15.63p 15.00p 15.13p 159000
27/06/2022 15.63p 15.63p 15.63p 15.63p 0
24/06/2022 15.63p 15.63p 15.63p 15.63p 45000
23/06/2022 15.63p 15.75p 15.63p 15.63p 578
22/06/2022 16.50p 16.50p 15.50p 15.63p 262129
21/06/2022 16.50p 16.50p 16.00p 16.50p 95000
20/06/2022 16.50p 16.50p 16.50p 16.50p 0
17/06/2022 16.50p 16.88p 16.50p 16.50p 270400
16/06/2022 19.50p 20.75p 16.50p 16.50p 1021206
15/06/2022 19.50p 19.50p 19.50p 19.50p 0
14/06/2022 19.50p 20.00p 18.56p 19.50p 479
13/06/2022 22.50p 22.50p 18.50p 19.50p 244593
10/06/2022 22.50p 22.50p 22.00p 22.50p 25000
09/06/2022 22.50p 22.50p 22.50p 22.50p 0
08/06/2022 22.50p 22.50p 22.01p 22.50p 7646
07/06/2022 23.00p 23.00p 21.00p 22.50p 102338
06/06/2022 23.00p 23.00p 22.90p 23.00p 12008
03/06/2022 23.00p 23.00p 22.90p 23.00p 100
02/06/2022 23.00p 23.00p 22.90p 23.00p 100
01/06/2022 23.00p 23.00p 22.90p 23.00p 100
31/05/2022 23.00p 23.00p 22.03p 23.00p 279
30/05/2022 25.00p 25.00p 21.60p 23.00p 152184
27/05/2022 25.00p 25.00p 24.01p 25.00p 56594
26/05/2022 25.00p 25.00p 24.06p 25.00p 224768
25/05/2022 25.00p 25.00p 24.38p 25.00p 23422
24/05/2022 25.00p 26.00p 24.25p 25.00p 315955
23/05/2022 25.00p 26.00p 24.80p 25.00p 70702
20/05/2022 23.00p 26.10p 22.44p 25.00p 334534
19/05/2022 26.00p 26.00p 21.00p 23.00p 432747
18/05/2022 26.00p 26.00p 25.00p 26.00p 60000
17/05/2022 26.00p 26.80p 25.02p 26.00p 146571
16/05/2022 24.50p 27.00p 24.50p 26.00p 62502
13/05/2022 23.50p 25.00p 23.36p 24.50p 145640
12/05/2022 24.50p 24.50p 22.00p 23.50p 399379
11/05/2022 24.00p 25.00p 24.00p 24.50p 724065
10/05/2022 20.50p 25.00p 20.00p 24.00p 523710
09/05/2022 20.00p 21.00p 20.00p 20.50p 160496
06/05/2022 20.00p 21.00p 20.00p 20.00p 80000
05/05/2022 20.00p 21.00p 20.00p 20.00p 80000
04/05/2022 20.25p 20.25p 19.50p 20.00p 15125
03/05/2022 20.25p 20.30p 20.20p 20.25p 27475
02/05/2022 20.25p 20.25p 19.50p 20.25p 12466
29/04/2022 20.25p 20.25p 19.50p 20.25p 12466
28/04/2022 20.25p 20.40p 19.50p 20.25p 184554
27/04/2022 21.25p 21.50p 20.00p 20.25p 241382
26/04/2022 22.00p 22.00p 21.00p 21.25p 330094
25/04/2022 23.00p 23.00p 21.10p 22.00p 124543
22/04/2022 22.50p 23.98p 22.50p 23.00p 14257
21/04/2022 21.00p 23.00p 20.70p 22.50p 600593
20/04/2022 21.50p 21.50p 21.10p 21.50p 40000
19/04/2022 21.50p 21.50p 21.00p 21.50p 14661
18/04/2022 21.50p 21.50p 20.65p 21.50p 30000
15/04/2022 21.50p 21.50p 20.65p 21.50p 30000
14/04/2022 21.50p 21.50p 20.65p 21.50p 30000
13/04/2022 21.50p 21.50p 21.13p 21.50p 351
12/04/2022 21.50p 21.50p 21.00p 21.50p 46668
11/04/2022 21.50p 21.50p 21.00p 21.50p 12591
08/04/2022 22.00p 22.00p 21.50p 21.75p 3061
07/04/2022 22.50p 22.50p 21.50p 22.00p 43500
06/04/2022 20.50p 22.75p 20.50p 22.50p 258685
05/04/2022 20.50p 20.90p 20.00p 20.50p 90047
04/04/2022 19.75p 21.25p 19.00p 20.50p 276406
01/04/2022 19.75p 20.05p 19.00p 19.75p 14683
31/03/2022 19.50p 19.75p 19.00p 19.50p 171487
30/03/2022 19.50p 19.50p 19.00p 19.50p 5140
29/03/2022 19.50p 19.50p 19.00p 19.50p 76000
28/03/2022 19.50p 19.50p 19.00p 19.50p 545800
25/03/2022 19.50p 19.50p 19.20p 19.50p 2000
24/03/2022 19.50p 19.50p 19.13p 19.50p 106000
23/03/2022 19.75p 19.75p 19.00p 19.50p 41002
22/03/2022 19.75p 19.75p 19.75p 19.75p 0
21/03/2022 19.75p 19.75p 19.75p 19.75p 0
18/03/2022 19.75p 19.90p 19.50p 19.75p 19120
17/03/2022 19.75p 19.75p 19.00p 19.75p 160639
16/03/2022 19.75p 19.90p 19.75p 19.75p 2500
15/03/2022 20.00p 20.00p 19.50p 19.75p 26091
14/03/2022 20.25p 20.25p 19.70p 20.00p 22000
11/03/2022 20.25p 20.40p 20.25p 20.25p 100000
10/03/2022 18.00p 21.70p 18.00p 20.25p 513575
09/03/2022 16.25p 18.20p 16.00p 18.00p 392348
08/03/2022 16.25p 16.25p 16.00p 16.25p 2500
07/03/2022 18.75p 18.75p 16.00p 16.25p 253288
04/03/2022 18.75p 18.75p 18.05p 18.75p 500
03/03/2022 18.75p 18.98p 18.03p 18.75p 61041
02/03/2022 19.25p 19.25p 18.00p 18.75p 14594
01/03/2022 19.75p 19.75p 19.00p 19.25p 27087
28/02/2022 20.00p 20.00p 19.50p 19.75p 1483
25/02/2022 20.50p 20.50p 19.13p 20.00p 249137
24/02/2022 20.75p 20.75p 20.00p 20.50p 43052
23/02/2022 21.25p 21.25p 19.50p 20.75p 303957
22/02/2022 22.00p 22.40p 21.00p 21.50p 51044
21/02/2022 22.50p 22.50p 22.00p 22.25p 11266
18/02/2022 22.75p 22.75p 22.01p 22.50p 38336
17/02/2022 23.50p 24.18p 22.10p 22.75p 214211
16/02/2022 19.75p 23.50p 19.22p 23.50p 565138
15/02/2022 19.75p 19.90p 19.00p 19.75p 8206
14/02/2022 20.25p 20.25p 19.17p 19.75p 138690
11/02/2022 20.25p 20.25p 20.23p 20.25p 11132
10/02/2022 20.25p 20.25p 20.00p 20.25p 13368
09/02/2022 20.25p 20.25p 20.00p 20.25p 33121
08/02/2022 20.50p 20.55p 20.16p 20.25p 34939
07/02/2022 20.50p 20.68p 20.20p 20.50p 56750
04/02/2022 20.75p 20.75p 20.01p 20.50p 124288
03/02/2022 20.50p 21.50p 20.10p 21.00p 434960
02/02/2022 19.25p 20.50p 19.25p 20.50p 86435
01/02/2022 18.50p 19.50p 18.50p 19.25p 223688
31/01/2022 18.50p 18.50p 18.10p 18.50p 55064
28/01/2022 18.50p 18.50p 18.10p 18.50p 8433
27/01/2022 19.00p 19.45p 18.20p 18.50p 275974
26/01/2022 18.00p 19.50p 17.00p 19.25p 539242
25/01/2022 18.00p 18.00p 17.50p 18.00p 4407
24/01/2022 19.00p 19.00p 17.60p 18.00p 271866
21/01/2022 19.00p 19.00p 18.80p 19.00p 1200
20/01/2022 19.00p 19.00p 18.50p 19.00p 11485
19/01/2022 18.13p 19.40p 17.85p 19.00p 378281
18/01/2022 17.75p 18.20p 17.63p 18.13p 267911
17/01/2022 17.13p 17.99p 16.80p 17.75p 385905
14/01/2022 16.13p 17.35p 15.60p 17.13p 1221761
13/01/2022 16.25p 16.25p 16.25p 16.25p 0
12/01/2022 15.75p 16.25p 15.50p 16.25p 286287
10/01/2022 16.38p 16.52p 16.01p 16.25p 69714
07/01/2022 16.50p 16.90p 16.10p 16.37p 22683
06/01/2022 15.75p 16.85p 15.50p 16.50p 302504
05/01/2022 15.88p 15.88p 15.50p 15.75p 24298
04/01/2022 16.50p 16.99p 14.75p 15.88p 488528
03/01/2022 16.00p 17.95p 16.00p 16.50p 773766
31/12/2021 16.00p 17.95p 16.00p 16.50p 773766
30/12/2021 12.75p 17.95p 12.75p 16.00p 1348757
29/12/2021 12.75p 13.29p 12.50p 12.75p 577298
28/12/2021 12.75p 12.75p 12.50p 12.75p 50676
27/12/2021 12.75p 12.75p 12.50p 12.75p 50676
24/12/2021 12.75p 12.75p 12.50p 12.75p 50676
23/12/2021 12.63p 12.97p 12.63p 12.75p 67072
22/12/2021 12.63p 12.90p 12.35p 12.63p 195604
21/12/2021 12.50p 13.00p 12.00p 12.63p 828893
20/12/2021 12.00p 12.10p 11.75p 12.00p 236727
17/12/2021 12.00p 12.00p 12.00p 12.00p 0
16/12/2021 12.13p 12.13p 11.76p 12.00p 2017
15/12/2021 12.13p 12.25p 11.76p 12.13p 13646
14/12/2021 12.13p 12.13p 11.76p 12.13p 14431
13/12/2021 12.38p 12.38p 11.50p 12.13p 1456022
10/12/2021 12.25p 12.45p 12.01p 12.38p 197383
09/12/2021 12.13p 12.38p 11.76p 12.25p 57310
08/12/2021 12.13p 12.38p 11.76p 12.13p 4090
07/12/2021 11.88p 11.88p 11.75p 11.88p 411
06/12/2021 11.88p 11.95p 11.88p 11.88p 12335
03/12/2021 12.13p 12.20p 11.75p 11.88p 244170
02/12/2021 12.63p 12.63p 12.50p 12.63p 3839
01/12/2021 12.63p 12.70p 12.50p 12.63p 58862
30/11/2021 12.63p 12.75p 12.50p 12.63p 76899
29/11/2021 13.12p 13.17p 13.12p 13.12p 4176
26/11/2021 13.12p 13.12p 13.00p 13.12p 35000
25/11/2021 13.12p 13.20p 13.05p 13.12p 29661
24/11/2021 13.12p 13.25p 13.01p 13.12p 267798
23/11/2021 13.63p 13.63p 13.50p 13.63p 5443
22/11/2021 13.63p 13.63p 13.63p 13.63p 0
19/11/2021 13.63p 13.65p 13.50p 13.63p 8079
18/11/2021 13.63p 13.65p 13.50p 13.63p 35571
17/11/2021 13.63p 13.63p 13.52p 13.63p 33128
16/11/2021 13.63p 13.63p 13.52p 13.63p 5192
15/11/2021 13.63p 13.63p 13.52p 13.63p 22522
12/11/2021 13.63p 13.63p 13.63p 13.63p 0
11/11/2021 14.13p 14.13p 13.55p 13.63p 73275
10/11/2021 14.13p 14.13p 13.80p 14.13p 833
09/11/2021 14.25p 14.25p 13.85p 14.13p 75000
08/11/2021 14.25p 14.34p 14.00p 14.25p 353425
05/11/2021 14.25p 14.35p 14.00p 14.25p 333910
04/11/2021 13.88p 14.50p 13.88p 14.25p 201420
03/11/2021 13.88p 13.98p 13.52p 13.88p 349266
02/11/2021 14.13p 14.20p 14.00p 14.00p 155568
01/11/2021 14.50p 14.50p 14.08p 14.25p 486892
29/10/2021 15.25p 15.25p 14.16p 14.50p 524466
28/10/2021 15.38p 15.38p 15.25p 15.25p 121735
27/10/2021 15.38p 15.38p 15.35p 15.38p 28240
26/10/2021 15.38p 15.38p 15.35p 15.38p 2236
25/10/2021 15.88p 15.88p 15.15p 15.38p 623140
22/10/2021 16.25p 16.30p 16.06p 16.13p 236472
21/10/2021 14.88p 16.95p 14.75p 16.25p 1878432
20/10/2021 14.62p 14.88p 14.50p 14.88p 260217
19/10/2021 14.13p 14.62p 13.58p 14.62p 717619
18/10/2021 14.13p 14.13p 14.13p 14.13p 0
15/10/2021 14.00p 14.13p 13.76p 14.13p 302132
14/10/2021 13.50p 14.09p 13.50p 14.00p 221964
13/10/2021 13.38p 13.50p 13.25p 13.50p 120141
12/10/2021 13.38p 13.38p 13.38p 13.38p 0
11/10/2021 13.38p 13.38p 13.30p 13.38p 75000
08/10/2021 13.38p 13.38p 13.33p 13.38p 425000
07/10/2021 13.25p 13.38p 13.25p 13.38p 120596
06/10/2021 13.38p 13.38p 13.02p 13.25p 215000
05/10/2021 13.38p 13.38p 13.20p 13.38p 132868
04/10/2021 13.50p 13.50p 13.10p 13.38p 230082
01/10/2021 13.75p 13.90p 13.22p 13.75p 150969
30/09/2021 13.38p 13.75p 13.38p 13.75p 122737

*Close Price adjusted for both dividends and splits