Shares Magazine
0.53p+0.00 (+0.00%)29 Jul 2025, 10:10
Imc Exploration Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 29, 2025 | 0.53p | 0.51p | 0.51p | 0.53p | 200,000 |
| Jul 28, 2025 | 0.55p | 0.55p | 0.55p | 0.53p | 300,000 |
| Jul 24, 2025 | 0.57p | 0.58p | 0.55p | 0.55p | 559,000 |
| Jul 23, 2025 | 0.61p | 0.60p | 0.50p | 0.57p | 831,020 |
| Jul 21, 2025 | 0.61p | 0.60p | 0.60p | 0.61p | 150,000 |
| Jul 18, 2025 | 0.64p | 0.60p | 0.60p | 0.61p | 151,992 |
| Jul 14, 2025 | 0.64p | 0.61p | 0.61p | 0.64p | 165,622 |
| Jul 10, 2025 | 0.64p | 0.61p | 0.61p | 0.64p | 65,671 |
| Jul 7, 2025 | 0.64p | 0.60p | 0.60p | 0.64p | 50,000 |
| Jul 4, 2025 | 0.58p | 0.67p | 0.60p | 0.64p | 1,130,237 |
| Jul 3, 2025 | 0.58p | 0.67p | 0.67p | 0.58p | 65,000 |
| Jul 2, 2025 | 0.58p | 0.66p | 0.60p | 0.58p | 1,169,837 |
| Jun 27, 2025 | 0.58p | 0.67p | 0.55p | 0.58p | 225,000 |
| Jun 26, 2025 | 0.58p | 0.65p | 0.64p | 0.58p | 150,000 |
| Jun 24, 2025 | 0.58p | 0.60p | 0.59p | 0.58p | 92,000 |
| Jun 19, 2025 | 0.58p | 0.59p | 0.50p | 0.58p | 38,583 |
| Jun 17, 2025 | 0.58p | 0.50p | 0.50p | 0.58p | 68,559 |
| Jun 13, 2025 | 0.58p | 0.60p | 0.60p | 0.58p | 7,947 |
| Jun 12, 2025 | 0.58p | 0.51p | 0.51p | 0.58p | 100,000 |
| Jun 10, 2025 | 0.58p | 0.59p | 0.55p | 0.59p | 265,000 |
| Jun 9, 2025 | 0.58p | 0.59p | 0.59p | 0.58p | 200,000 |
| Jun 6, 2025 | 0.58p | 0.59p | 0.51p | 0.58p | 750,899 |
| Jun 5, 2025 | 0.58p | 0.59p | 0.55p | 0.58p | 524,014 |
| Jun 4, 2025 | 0.58p | 0.50p | 0.50p | 0.58p | 72,684 |
| Jun 3, 2025 | 0.58p | 0.55p | 0.55p | 0.58p | 125,000 |
| Jun 2, 2025 | 0.58p | 0.59p | 0.55p | 0.58p | 350,000 |
| May 28, 2025 | 0.58p | 0.59p | 0.53p | 0.58p | 250,000 |
| May 27, 2025 | 0.58p | 0.52p | 0.52p | 0.58p | 114,485 |
| May 19, 2025 | 0.58p | 0.50p | 0.50p | 0.58p | 14,369 |
| May 15, 2025 | 0.58p | 0.52p | 0.52p | 0.58p | 100,000 |
| May 14, 2025 | 0.58p | 0.50p | 0.50p | 0.58p | 13,353 |
| May 12, 2025 | 0.58p | 0.50p | 0.50p | 0.58p | 50,956 |
| May 9, 2025 | 0.58p | 0.52p | 0.52p | 0.58p | 43,392 |
| May 8, 2025 | 0.58p | 0.63p | 0.63p | 0.58p | 100,000 |
| May 7, 2025 | 0.61p | 0.56p | 0.56p | 0.58p | 29,773 |
| May 1, 2025 | 0.55p | 0.60p | 0.56p | 0.61p | 261,793 |
| Apr 28, 2025 | 0.58p | 0.65p | 0.50p | 0.55p | 491,248 |
| Apr 23, 2025 | 0.58p | 0.50p | 0.50p | 0.58p | 63,868 |
| Apr 22, 2025 | 0.55p | 0.57p | 0.57p | 0.58p | 675,000 |
| Apr 14, 2025 | 0.55p | 0.53p | 0.51p | 0.55p | 759,365 |
| Apr 11, 2025 | 0.55p | 0.50p | 0.50p | 0.55p | 17,430 |
| Apr 10, 2025 | 0.55p | 0.60p | 0.51p | 0.55p | 1,215,564 |
| Apr 9, 2025 | 0.53p | 0.60p | 0.47p | 0.53p | 363,043 |
| Apr 7, 2025 | 0.53p | 0.57p | 0.57p | 0.53p | 242,407 |
| Apr 4, 2025 | 0.53p | 0.57p | 0.57p | 0.53p | 25,000 |
| Mar 31, 2025 | 0.53p | 0.45p | 0.45p | 0.53p | 4,935 |
| Mar 28, 2025 | 0.53p | 0.55p | 0.55p | 0.53p | 182,189 |
| Mar 27, 2025 | 0.53p | 0.45p | 0.45p | 0.53p | 48,581 |
| Mar 26, 2025 | 0.53p | 0.45p | 0.45p | 0.53p | 15,681 |
| Mar 25, 2025 | 0.53p | 0.60p | 0.45p | 0.53p | 115,492 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pearson PLC | 1,137.50 | 6.06 |
| Melrose Industries PLC | 537.80 | 5.00 |
| Ocado Group PLC | 330.70 | 4.68 |
| Hochschild Mining PLC | 290.40 | 4.16 |
| Unilever PLC | 4,531.00 | 2.79 |
| British American Tobacco PLC | 4,131.00 | 2.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 326.80 | -6.79 |
| Intertek Group PLC | 4,610.00 | -6.68 |
| Weir Group PLC | 2,502.00 | -6.15 |
| Rhi Magnesita N.V. | 2,250.00 | -6.05 |
| Hunting PLC | 297.50 | -5.56 |
| Rentokil Initial PLC | 361.60 | -4.72 |
Risers/fallers data from previous trading day.