IMC Exploration Group Public Limited Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.350	1.350	1.320	1.350	1.350	78,300
2026-04-29	1.350	1.400	1.350	1.350	1.350	206,999
2026-04-28	1.300	1.300	1.210	1.300	1.300	38,000
2026-04-27	1.400	1.400	1.300	1.300	1.300	310,073
2026-04-24	1.450	1.500	1.300	1.400	1.400	825,000
2026-04-23	1.500	1.500	1.400	1.450	1.450	200,000
2026-04-22	1.600	1.600	1.500	1.600	1.600	150,000
2026-04-21	1.650	1.650	1.500	1.650	1.650	15,000
2026-04-20	1.650	1.650	1.650	1.650	1.650	0
2026-04-17	1.650	1.650	1.650	1.650	1.650	0
2026-04-16	1.650	1.650	1.650	1.650	1.650	0
2026-04-15	1.650	1.700	1.500	1.650	1.650	148,000
2026-04-14	1.600	1.770	1.500	1.650	1.650	430,000
2026-04-13	1.600	1.600	1.500	1.600	1.600	591,255
2026-04-10	1.700	1.700	1.700	1.700	1.700	0
2026-04-09	1.700	1.700	1.700	1.700	1.700	0
2026-04-08	1.700	1.700	1.600	1.700	1.700	158,210
2026-04-07	1.800	1.900	1.800	1.800	1.800	200,000
2026-04-02	1.850	1.900	1.800	1.800	1.800	1,844,845
2026-04-01	1.800	1.900	1.700	1.850	1.850	448,910
2026-03-31	1.650	1.900	1.500	1.750	1.750	1,061,142
2026-03-30	1.600	1.700	1.500	1.650	1.650	2,901,326
2026-03-27	1.350	1.600	1.200	1.600	1.600	3,487,076
2026-03-26	1.350	1.350	1.215	1.350	1.350	80,000
2026-03-25	1.400	1.500	1.300	1.500	1.500	1,277,190
2026-03-24	1.450	1.450	1.450	1.450	1.450	0
2026-03-23	1.650	1.650	1.600	1.650	1.650	109,485
2026-03-20	1.650	1.700	1.650	1.650	1.650	162,939
2026-03-19	1.700	1.700	1.650	1.650	1.650	1,942,692
2026-03-18	1.800	1.800	1.600	1.800	1.800	10,501
2026-03-17	1.800	2.000	1.600	1.800	1.800	597,265
2026-03-16	1.800	1.800	1.700	1.800	1.800	100,000
2026-03-13	1.800	2.000	1.620	1.800	1.800	560,000
2026-03-12	1.800	1.800	1.600	1.800	1.800	340,000
2026-03-11	1.800	1.800	1.800	1.800	1.800	0
2026-03-10	1.800	1.800	1.750	1.800	1.800	150,000
2026-03-09	1.850	1.850	1.800	1.800	1.800	148,039
2026-03-06	1.850	1.850	1.850	1.850	1.850	0
2026-03-05	1.850	1.940	1.700	1.850	1.850	208,000
2026-03-04	1.800	1.850	1.800	1.850	1.850	550,000
2026-03-03	1.800	1.880	1.750	1.750	1.750	13,297
2026-03-02	1.800	1.800	1.600	1.800	1.800	252,414
2026-02-27	1.850	2.000	1.655	1.900	1.900	707,500
2026-02-26	1.850	2.000	1.700	2.000	2.000	449,301
2026-02-25	1.900	1.900	1.775	1.775	1.775	866,706
2026-02-24	1.825	2.400	1.800	1.900	1.900	1,907,089
2026-02-23	1.575	1.625	1.550	1.625	1.625	867,122
2026-02-20	1.575	1.600	1.550	1.575	1.575	241,878
2026-02-19	1.625	1.663	1.550	1.575	1.575	342,376
2026-02-18	1.625	1.700	1.550	1.625	1.625	1,118,992
2026-02-17	1.625	1.700	1.561	1.625	1.625	494,293
2026-02-16	1.711	1.711	1.550	1.625	1.625	772,195
2026-02-13	1.750	1.750	1.700	1.750	1.750	209,689
2026-02-12	2.000	2.022	1.800	1.900	1.900	3,676,086
2026-02-11	2.000	2.160	1.900	2.000	2.000	1,013,200
2026-02-10	1.875	2.120	1.875	2.120	2.120	2,512,452
2026-02-09	1.850	1.900	1.800	1.850	1.850	146,762
2026-02-06	1.800	1.900	1.700	1.850	1.850	1,028,546
2026-02-05	1.989	1.989	1.600	1.800	1.800	2,089,381
2026-02-04	2.150	2.325	1.960	1.960	1.960	4,190,308

← NewerPage 3 of 22 · 1,265 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.