livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Immedia Group - (IME) share price history


Immedia Group share priceIME share price tradesIME Fundamentals watchlistADD to watchlist
Immedia Group - (IME) share price history
Date Open High Low Close Volume
07/07/2022 17.70 17.80 17.70 17.75 379,658
06/07/2022 17.50 17.90 17.30 17.50 97,944
05/07/2022 18.05 18.05 17.50 17.50 190,000
04/07/2022 17.00 19.00 17.00 18.25 487,339
01/07/2022 15.13 16.99 15.00 16.63 602,464
30/06/2022 15.13 15.13 15.00 15.13 3,333
29/06/2022 15.13 15.13 15.00 15.13 159,000
28/06/2022 15.13 15.13 15.00 15.13 159,000
27/06/2022 15.63 15.63 15.62 15.63 45,000
24/06/2022 15.63 15.63 15.62 15.63 45,000
23/06/2022 15.63 15.75 15.63 15.63 578
22/06/2022 16.05 16.05 15.50 15.63 262,129
21/06/2022 16.50 16.50 16.00 16.50 95,000
20/06/2022 16.50 16.88 16.50 16.50 270,400
17/06/2022 16.50 16.88 16.50 16.50 270,400
16/06/2022 19.50 20.75 16.50 16.50 1,021,206
15/06/2022 19.50 20.00 18.56 19.50 479
14/06/2022 19.50 20.00 18.56 19.50 479
13/06/2022 22.00 22.00 18.50 19.50 244,593
10/06/2022 22.50 22.50 22.00 22.50 25,000
09/06/2022 22.50 22.50 22.01 22.50 7,646
08/06/2022 22.50 22.50 22.01 22.50 7,646
07/06/2022 22.50 22.50 21.00 22.50 102,338
06/06/2022 23.00 23.00 22.90 23.00 12,008
01/06/2022 23.00 23.00 22.90 23.00 100
31/05/2022 23.00 23.00 22.03 23.00 279
30/05/2022 23.93 23.93 21.60 23.00 152,184
27/05/2022 25.00 25.00 24.01 25.00 56,594
26/05/2022 25.00 25.00 24.06 25.00 224,768
25/05/2022 25.00 25.00 24.38 25.00 23,422

Immedia Group - (IME) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z