IMC Exploration Group Public Limited Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.530	0.530	0.480	0.505	0.505	943,311
2023-03-27	0.550	0.550	0.530	0.545	0.545	62,902
2023-03-24	0.560	0.560	0.560	0.560	0.560	0
2023-03-23	0.560	0.560	0.550	0.560	0.560	24,287
2023-03-22	0.560	0.560	0.550	0.560	0.560	63,205
2023-03-21	0.565	0.565	0.565	0.565	0.565	0
2023-03-20	0.565	0.565	0.551	0.565	0.565	33,333
2023-03-17	0.565	0.565	0.565	0.565	0.565	0
2023-03-16	0.565	0.565	0.565	0.565	0.565	0
2023-03-15	0.565	0.565	0.565	0.565	0.565	0
2023-03-14	0.565	0.565	0.565	0.565	0.565	0
2023-03-13	0.565	0.565	0.565	0.565	0.565	0
2023-03-10	0.565	0.565	0.565	0.565	0.565	0
2023-03-09	0.570	0.570	0.565	0.565	0.565	50,000
2023-03-08	0.575	0.575	0.575	0.575	0.575	0
2023-03-07	0.575	0.575	0.575	0.575	0.575	0
2023-03-06	0.575	0.575	0.575	0.575	0.575	0
2023-03-03	0.575	0.575	0.575	0.575	0.575	0
2023-03-02	0.575	0.575	0.575	0.575	0.575	0
2023-03-01	0.575	0.575	0.570	0.575	0.575	1,700
2023-02-28	0.575	0.575	0.575	0.575	0.575	0
2023-02-27	0.575	0.575	0.575	0.575	0.575	0
2023-02-24	0.560	0.575	0.560	0.575	0.575	155,515
2023-02-23	0.575	0.580	0.570	0.575	0.575	1,511,996
2023-02-22	0.580	0.580	0.580	0.580	0.580	8,500
2023-02-21	0.570	0.570	0.570	0.570	0.570	0
2023-02-20	0.570	0.570	0.570	0.570	0.570	306,000
2023-02-17	0.565	0.565	0.565	0.565	0.565	0
2023-02-16	0.565	0.565	0.561	0.565	0.565	1,790
2023-02-15	0.565	0.570	0.565	0.565	0.565	9,000
2023-02-14	0.570	0.570	0.570	0.570	0.570	568,000
2023-02-13	0.550	0.550	0.550	0.550	0.550	0
2023-02-10	0.570	0.570	0.570	0.570	0.570	43,499
2023-02-09	0.550	0.570	0.540	0.570	0.570	267,482
2023-02-08	0.550	0.550	0.550	0.550	0.550	0
2023-02-07	0.550	0.550	0.548	0.550	0.550	89,616
2023-02-06	0.550	0.550	0.550	0.550	0.550	0
2023-02-03	0.550	0.550	0.550	0.550	0.550	0
2023-02-02	0.551	0.551	0.550	0.550	0.550	110,663
2023-02-01	0.565	0.565	0.565	0.565	0.565	0
2023-01-31	0.565	0.565	0.565	0.565	0.565	0
2023-01-30	0.565	0.565	0.551	0.565	0.565	21,710
2023-01-27	0.565	0.565	0.565	0.565	0.565	0
2023-01-26	0.565	0.580	0.565	0.565	0.565	800,000
2023-01-25	0.555	0.555	0.555	0.555	0.555	0
2023-01-24	0.555	0.555	0.555	0.555	0.555	0
2023-01-23	0.555	0.555	0.555	0.555	0.555	0
2023-01-20	0.575	0.575	0.570	0.575	0.575	50,000
2023-01-19	0.595	0.595	0.595	0.595	0.595	0
2023-01-18	0.595	0.595	0.595	0.595	0.595	0
2023-01-17	0.595	0.595	0.595	0.595	0.595	0
2023-01-16	0.595	0.595	0.595	0.595	0.595	0
2023-01-13	0.595	0.595	0.595	0.595	0.595	0
2023-01-12	0.595	0.595	0.570	0.595	0.595	45,957
2023-01-11	0.595	0.595	0.595	0.595	0.595	0
2023-01-10	0.595	0.595	0.595	0.595	0.595	0
2023-01-09	0.595	0.595	0.570	0.595	0.595	45,957
2023-01-06	0.600	0.600	0.595	0.595	0.595	43,659
2023-01-05	0.610	0.610	0.610	0.610	0.610	0
2023-01-04	0.610	0.610	0.610	0.610	0.610	0

← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.