IMImobile (IMO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/08/2019 325.00p 335.57p 325.00p 332.50p 36839
06/08/2019 325.00p 327.00p 323.50p 325.00p 16722
05/08/2019 325.00p 325.00p 323.50p 325.00p 20031
02/08/2019 325.00p 328.00p 323.00p 325.00p 31269
01/08/2019 323.50p 325.00p 322.06p 325.00p 270427
31/07/2019 323.50p 324.85p 322.50p 323.50p 17158
30/07/2019 322.50p 325.00p 321.50p 323.50p 33137
29/07/2019 322.50p 325.00p 320.51p 322.50p 26040
26/07/2019 318.00p 325.00p 318.00p 322.50p 53077
25/07/2019 316.00p 320.00p 316.00p 318.00p 21850
24/07/2019 311.50p 319.00p 309.05p 316.00p 88197
23/07/2019 311.50p 312.49p 308.00p 309.00p 28766
22/07/2019 319.00p 319.00p 308.00p 311.50p 16830
19/07/2019 321.50p 321.50p 319.00p 319.00p 5327
18/07/2019 325.00p 325.00p 320.00p 321.50p 11009
17/07/2019 332.50p 332.50p 322.00p 325.00p 22293
16/07/2019 336.00p 340.00p 328.00p 332.50p 35698
15/07/2019 332.50p 335.00p 325.00p 335.00p 3495781
12/07/2019 331.50p 335.00p 329.10p 332.50p 29420
11/07/2019 327.50p 335.00p 327.00p 331.50p 128568
10/07/2019 326.00p 330.00p 326.00p 327.50p 54506
09/07/2019 324.00p 330.00p 322.00p 326.00p 26704
08/07/2019 324.00p 324.00p 320.00p 324.00p 4257
05/07/2019 324.00p 324.00p 322.00p 324.00p 33562
04/07/2019 324.00p 324.00p 323.00p 324.00p 5634
03/07/2019 324.00p 328.00p 322.40p 324.00p 8331
02/07/2019 327.00p 329.00p 320.10p 324.00p 99543
01/07/2019 322.00p 322.93p 320.00p 322.00p 49398
28/06/2019 327.00p 327.44p 320.00p 322.00p 30512
27/06/2019 325.50p 327.89p 325.10p 327.00p 10862
26/06/2019 316.50p 327.89p 313.91p 325.50p 45653
25/06/2019 315.00p 316.90p 310.51p 316.50p 10128
24/06/2019 316.00p 320.00p 311.30p 315.00p 3452
21/06/2019 315.00p 316.14p 313.00p 316.00p 3699
20/06/2019 314.00p 318.00p 312.00p 315.00p 20525
19/06/2019 322.50p 322.50p 312.00p 314.00p 61974
18/06/2019 332.50p 335.00p 325.00p 326.50p 45717
17/06/2019 332.50p 335.00p 330.00p 332.50p 7092
14/06/2019 332.50p 335.00p 332.12p 332.50p 5443
13/06/2019 313.00p 336.00p 313.00p 332.50p 166325
12/06/2019 311.50p 313.00p 310.00p 313.00p 68877
11/06/2019 305.00p 315.00p 305.00p 311.50p 42065
10/06/2019 301.00p 305.00p 300.17p 305.00p 23800
07/06/2019 301.00p 302.00p 300.00p 301.00p 18139
06/06/2019 301.00p 302.00p 300.00p 301.00p 6470
05/06/2019 302.00p 302.00p 300.00p 301.00p 2604
04/06/2019 304.00p 306.00p 300.00p 302.00p 32649
03/06/2019 304.00p 305.50p 300.00p 304.00p 6613
31/05/2019 308.50p 310.00p 300.00p 304.00p 50593
30/05/2019 308.50p 310.00p 305.00p 308.50p 16989
29/05/2019 312.50p 313.50p 305.00p 308.50p 45395
28/05/2019 312.50p 314.90p 310.00p 312.50p 24767
24/05/2019 312.50p 315.00p 312.50p 312.50p 9200
23/05/2019 311.00p 315.00p 311.00p 312.50p 9491
22/05/2019 311.00p 312.00p 311.00p 311.00p 3976
21/05/2019 302.50p 312.00p 302.50p 311.00p 153929
20/05/2019 297.50p 298.15p 295.00p 297.50p 10361
17/05/2019 298.50p 299.00p 297.10p 297.50p 16102
16/05/2019 298.50p 300.00p 297.00p 298.50p 37115
15/05/2019 298.50p 298.89p 297.15p 298.50p 14878
14/05/2019 298.50p 299.50p 297.00p 298.50p 41213
13/05/2019 301.00p 301.00p 298.00p 298.50p 11381
10/05/2019 301.50p 303.00p 298.00p 301.00p 5015
09/05/2019 302.50p 304.00p 299.00p 301.50p 17461
08/05/2019 302.50p 305.00p 301.00p 302.50p 4224
07/05/2019 307.50p 307.75p 300.48p 302.50p 270575
03/05/2019 307.50p 307.50p 305.30p 307.50p 6938
02/05/2019 307.50p 310.00p 305.30p 307.50p 19675
01/05/2019 307.50p 310.00p 305.00p 307.50p 10445
30/04/2019 307.50p 310.00p 305.00p 305.00p 48641
29/04/2019 307.50p 309.50p 305.00p 307.50p 22230
26/04/2019 307.50p 310.00p 305.50p 307.50p 29729
25/04/2019 307.50p 308.20p 305.00p 307.50p 23661
24/04/2019 307.50p 308.00p 305.00p 307.50p 23754
23/04/2019 306.50p 311.00p 304.75p 307.50p 78121
18/04/2019 302.50p 310.00p 300.00p 306.50p 76997
17/04/2019 302.50p 305.00p 300.00p 302.50p 18253
16/04/2019 306.00p 309.00p 300.00p 301.00p 53766
15/04/2019 307.50p 309.95p 300.00p 306.00p 58997
12/04/2019 300.00p 310.00p 297.06p 307.50p 105785
11/04/2019 299.00p 304.00p 297.00p 300.00p 18909
10/04/2019 296.50p 303.50p 296.50p 299.00p 27440
09/04/2019 295.50p 300.00p 293.11p 296.50p 37783
08/04/2019 310.00p 312.00p 293.75p 295.50p 706958
05/04/2019 311.50p 313.00p 310.00p 310.00p 39687
04/04/2019 296.00p 317.70p 296.00p 311.50p 1077735
03/04/2019 285.00p 290.00p 284.00p 287.00p 48322
02/04/2019 282.50p 286.00p 282.50p 285.00p 11834
01/04/2019 290.00p 291.20p 280.00p 282.50p 84710
29/03/2019 287.00p 291.00p 286.52p 291.00p 32947
28/03/2019 280.00p 288.40p 276.00p 287.00p 55805
27/03/2019 277.00p 283.12p 276.00p 280.00p 32226
26/03/2019 281.00p 283.94p 274.00p 277.00p 54332
25/03/2019 290.00p 291.48p 280.00p 281.00p 36568
22/03/2019 290.00p 291.00p 288.20p 290.00p 15629
21/03/2019 290.00p 292.00p 289.00p 292.00p 79527
20/03/2019 303.00p 304.38p 288.00p 290.00p 55809
19/03/2019 284.00p 303.94p 284.00p 299.00p 82036
18/03/2019 274.00p 284.00p 274.00p 284.00p 59183
15/03/2019 264.00p 275.20p 264.00p 274.00p 55974
14/03/2019 264.00p 266.00p 262.00p 264.00p 3216
13/03/2019 264.00p 265.96p 262.00p 264.00p 27789
12/03/2019 263.00p 266.00p 262.46p 264.00p 27777
11/03/2019 259.00p 266.00p 259.00p 263.00p 37926
08/03/2019 259.00p 261.00p 258.70p 259.00p 11917
07/03/2019 242.00p 264.00p 242.00p 259.00p 86444
06/03/2019 231.00p 244.00p 231.00p 242.00p 50695
05/03/2019 229.00p 231.70p 229.00p 229.00p 6665
04/03/2019 227.00p 231.00p 224.06p 229.00p 36641
01/03/2019 227.00p 230.00p 225.80p 227.00p 16196
28/02/2019 227.00p 229.50p 224.52p 227.00p 11356
27/02/2019 228.00p 228.00p 224.52p 227.00p 57533
26/02/2019 231.00p 231.00p 224.50p 228.00p 95334
25/02/2019 224.00p 234.90p 222.55p 231.00p 48759
22/02/2019 224.00p 227.12p 220.08p 224.00p 14752
21/02/2019 217.00p 228.00p 217.00p 224.00p 155539
20/02/2019 215.00p 220.00p 211.50p 216.00p 27380
19/02/2019 215.00p 215.00p 210.00p 215.00p 26182
18/02/2019 215.00p 219.00p 212.00p 215.00p 16213
15/02/2019 204.00p 216.00p 202.52p 214.00p 64838
14/02/2019 205.00p 208.00p 202.00p 204.00p 378655
13/02/2019 203.00p 207.00p 201.00p 205.00p 42854
12/02/2019 209.00p 210.00p 201.00p 203.00p 63430
11/02/2019 217.00p 217.00p 208.00p 208.00p 148111
08/02/2019 222.00p 222.00p 214.00p 215.00p 25013
07/02/2019 224.00p 224.00p 218.08p 222.00p 11186
06/02/2019 226.00p 226.00p 221.00p 224.00p 40134
05/02/2019 227.00p 228.00p 224.00p 226.00p 7228
04/02/2019 225.00p 230.00p 224.00p 227.00p 32521
01/02/2019 228.00p 228.00p 224.00p 225.00p 25477
31/01/2019 234.00p 234.00p 224.36p 227.00p 12846
30/01/2019 234.00p 234.00p 232.00p 234.00p 20625
29/01/2019 222.00p 236.49p 220.11p 236.00p 532846
28/01/2019 224.00p 225.90p 220.11p 222.00p 252680
25/01/2019 214.00p 226.00p 212.00p 224.00p 1882120
24/01/2019 214.00p 214.00p 212.37p 214.00p 101031
23/01/2019 228.00p 228.00p 211.00p 214.00p 364641
22/01/2019 228.00p 228.59p 226.00p 228.00p 5485
21/01/2019 235.00p 235.00p 226.00p 228.00p 25102
18/01/2019 236.00p 236.00p 232.00p 235.00p 3367
17/01/2019 236.00p 236.30p 232.00p 236.00p 20740
16/01/2019 236.00p 236.00p 230.00p 236.00p 5352
15/01/2019 235.00p 237.00p 233.00p 236.00p 209568
14/01/2019 235.00p 247.60p 232.00p 234.00p 51086
11/01/2019 230.00p 234.00p 226.00p 231.00p 19104
10/01/2019 230.00p 232.00p 226.00p 230.00p 19586
09/01/2019 230.00p 232.00p 226.00p 230.00p 506232
08/01/2019 230.00p 233.60p 226.00p 230.00p 76992
07/01/2019 226.00p 234.00p 224.30p 230.00p 19121
04/01/2019 213.00p 228.00p 213.00p 226.00p 40000
03/01/2019 230.00p 230.00p 208.00p 213.00p 93521
02/01/2019 237.00p 237.00p 228.00p 230.00p 35989
31/12/2018 239.00p 239.00p 234.00p 237.00p 4500
28/12/2018 243.00p 243.00p 239.00p 239.00p 4250
27/12/2018 243.00p 245.70p 240.00p 243.00p 5899
24/12/2018 243.00p 243.00p 240.00p 243.00p 4380
21/12/2018 244.00p 244.00p 240.00p 243.00p 11176
20/12/2018 246.00p 248.00p 244.00p 244.00p 12717
19/12/2018 243.00p 248.00p 242.00p 246.00p 23785
18/12/2018 244.00p 246.00p 242.00p 243.00p 31251
17/12/2018 241.00p 246.00p 240.00p 244.00p 24486
14/12/2018 241.00p 242.00p 240.00p 241.00p 24860
13/12/2018 241.00p 242.00p 240.00p 241.00p 17630
12/12/2018 240.00p 241.40p 238.20p 241.00p 17869
11/12/2018 240.00p 240.00p 238.00p 240.00p 48077
10/12/2018 254.00p 254.90p 240.00p 240.00p 72732
07/12/2018 262.00p 262.80p 252.00p 254.00p 18073
06/12/2018 280.00p 281.40p 258.00p 262.00p 622824
05/12/2018 275.00p 282.00p 275.00p 280.00p 9530
04/12/2018 264.00p 277.00p 264.00p 275.00p 36113
03/12/2018 262.00p 268.00p 262.00p 264.00p 28526
30/11/2018 256.00p 264.00p 254.00p 262.00p 23577
29/11/2018 255.00p 257.80p 254.00p 256.00p 14733
28/11/2018 248.00p 256.00p 246.55p 255.00p 77985
27/11/2018 266.00p 268.00p 245.00p 248.00p 130019
26/11/2018 279.00p 279.80p 265.00p 266.00p 86856
23/11/2018 281.00p 281.00p 278.00p 279.00p 28717
22/11/2018 276.00p 280.00p 274.76p 279.00p 36860
21/11/2018 291.00p 291.00p 268.40p 276.00p 91472
20/11/2018 299.00p 299.00p 290.00p 291.00p 26476
19/11/2018 293.00p 296.00p 290.00p 293.00p 35694
16/11/2018 293.00p 296.00p 290.00p 293.00p 15592
15/11/2018 287.00p 294.00p 286.00p 293.00p 29970
14/11/2018 287.00p 287.79p 286.00p 287.00p 12521
13/11/2018 285.00p 288.00p 282.00p 285.00p 19045
12/11/2018 285.00p 287.70p 282.00p 285.00p 6772
09/11/2018 287.00p 287.00p 282.00p 284.00p 32827
08/11/2018 290.00p 290.00p 286.00p 287.00p 3395
07/11/2018 290.00p 290.00p 286.80p 290.00p 5225
06/11/2018 299.00p 301.00p 288.00p 290.00p 16877
05/11/2018 299.00p 299.00p 296.00p 299.00p 11945
02/11/2018 300.00p 300.99p 296.30p 299.00p 12409
01/11/2018 301.00p 301.50p 300.18p 301.00p 3600
31/10/2018 301.00p 301.00p 300.00p 301.00p 8684
30/10/2018 301.00p 301.00p 300.00p 301.00p 6397
29/10/2018 301.00p 301.58p 300.00p 301.00p 2990
26/10/2018 301.00p 301.90p 300.00p 301.00p 30560
25/10/2018 302.00p 302.00p 300.00p 301.00p 35921
24/10/2018 302.00p 303.80p 300.00p 302.00p 29934
23/10/2018 303.00p 303.10p 302.00p 303.00p 29218

*Close Price adjusted for both dividends and splits