Imc Exploration Group Plc Historical Data - IMC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Imc Exploration Group Plc (IMC)
Imc Exploration Group Plc (IMC) Historical

Imc Exploration Group Plc (IMC)

1.45

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-3.33333333333	1.5	1.5	1.45	200000	1.45	DE
4	-0.2	-12.1212121212	1.65	1.65	1.45	342876	1.57855632	DE
12	-0.55	-27.5	2	2.1	1.15	501654	1.56807672	DE
26	0.705	94.6308724832	0.745	3.5	0.745	1436644	1.65474097	DE
52	1.015	233.333333333	0.435	3.5	0.285	1490714	1.20056482	DE
156	0.475	48.7179487179	0.975	3.5	0.285	1138466	1.02732574	DE
260	0.45	45	1	3.5	0.285	1171146	1.08914637	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.45	-0.1	-6.45	1.5	1.5	1.45	200000
1714062600	1.55	0	0.00	1.55	1.55	1.55	0
1713976200	1.55	0	0.00	1.55	1.55	1.55	0
1713889800	1.55	0	0.00	1.55	1.55	1.55	0
1713803400	1.55	0	0.00	1.55	1.55	1.55	0
1713544200	1.55	0	0.00	1.55	1.55	1.55	0
1713457800	1.55	0	0.00	1.55	1.55	1.55	0
1713371400	1.55	0	0.00	1.55	1.55	1.55	0
1713285000	1.55	0	0.00	1.55	1.55	1.55	0
1713198600	1.55	0	0.00	1.55	1.55	1.55	1000000
1712939400	1.55	0	0.00	1.55	1.55	1.55	168624
1712853000	1.55	0	0.00	1.55	1.55	1.55	160000
1712766600	1.55	-0.05	-3.13	1.6	1.6	1.55	167579
1712680200	1.6	0	0.00	1.6	1.6	1.6	0
1712593800	1.6	-0.05	-3.03	1.65	1.65	1.6	127000
1712334600	1.65	0	0.00	1.65	1.65	1.65	0
1712248200	1.65	0	0.00	1.65	1.65	1.65	0
1712161800	1.65	0	0.00	1.65	1.65	1.65	60000
1712075400	1.65	0	0.00	1.65	1.65	1.65	859801
1711647000	1.65	-0.2	-10.81	1.85	1.85	1.65	475000
1711560600	1.85	-0.15	-7.50	1.85	1.85	1.85	50000
1711474200	2	0.15	8.11	1.85	2	1.85	557272
1711387800	1.85	-0.05	-2.63	1.9	1.9	1.85	205500
1711128600	1.9	0.05	2.70	1.85	2	1.85	1296950
1711042200	1.85	0	0.00	1.8	1.9	1.8	1778935
1710955800	1.85	0.55	42.31	1.35	2.1	1.35	1830630
1710869400	1.3	0.15	13.04	1.15	1.3	1.15	669136
1710783000	1.15	0	0.00	1.15	1.15	1.15	148361
1710523800	1.15	0	0.00	1.15	1.15	1.15	0
1710437400	1.15	0	0.00	1.15	1.15	1.15	1400000
1710351000	1.15	0	0.00	1.15	1.15	1.15	210770
1710264600	1.15	0	0.00	1.15	1.15	1.15	34000
1710178200	1.15	0	0.00	1.15	1.15	1.15	405571
1709919000	1.15	0	0.00	1.15	1.15	1.15	0
1709832600	1.15	0	0.00	1.15	1.15	1.15	50000
1709746200	1.15	-0.05	-4.17	1.2	1.2	1.15	199468
1709659800	1.2	-0.05	-4.00	1.25	1.25	1.2	401049
1709573400	1.25	0	0.00	1.25	1.25	1.25	220332
1709314200	1.25	-0.1	-7.41	1.35	1.35	1.25	615000
1709227800	1.35	-0.25	-15.63	1.6	1.6	1.35	3630060
1709141400	1.6	-0.05	-3.03	1.65	1.65	1.6	753069
1709055000	1.65	-0.03	-1.49	1.675	1.675	1.6	0
1708968600	1.675	-0.03	-1.47	1.7	1.7	1.6	175000
1708709400	1.7	0	0.00	1.7	1.7	1.7	0
1708623000	1.7	0	0.00	1.7	1.7	1.7	20000
1708536600	1.7	-0.03	-1.45	1.725	1.725	1.7	150000
1708450200	1.725	0	0.00	1.725	1.725	1.725	20000
1708363800	1.725	-0.05	-2.82	1.775	1.775	1.725	541220
1708104600	1.775	0	0.00	1.775	1.775	1.775	179076
1708018200	1.775	0.05	2.90	1.725	1.775	1.725	75000
1707931800	1.725	0	0.00	1.725	1.82	1.725	498519
1707845400	1.725	-0.02	-0.86	1.725	1.725	1.725	736091
1707759000	1.74	0.01	0.87	1.725	1.74	1.725	230291
1707499800	1.725	0	0.00	1.725	1.725	1.725	23000
1707413400	1.725	-0.03	-1.43	1.75	1.75	1.725	272257
1707327000	1.75	-0.25	-12.50	2	2	1.75	445000
1707240600	2	0	0.00	2	2	2	0
1707154200	2	0	0.00	2	2	2	29893
1706895000	2	0	0.00	2	2	2	1017847
1706808600	2	0.2	11.11	1.8	2	1.72	987572
1706722200	1.8	0	0.00	1.8	1.8	1.8	124000
1706635800	1.8	-0.18	-9.09	1.8	1.8	1.8	75000
1706549400	1.98	0.03	1.54	1.95	1.98	1.8	324194

Imc Exploration

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions