IMC Exploration Group Plc IMC
LSE · United Kingdom · Non-Energy Minerals
GBp 1.00-0.20 (-16.67%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.00 | -16.67% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 50.00K |
| 2026-10-01 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-30 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-29 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-28 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.40 | GBp 1.18 | 11.39K |
| 2026-09-25 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.01 | GBp 1.01 | 2.75K |
| 2026-09-24 | GBp 1.20 | +6.67% | GBp 1.13 | GBp 1.25 | GBp 1.00 | 2.86M |
| 2026-09-23 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.18 | GBp 1.01 | 155.00K |
| 2026-09-22 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.00 | GBp 1.00 | 200.00K |
| 2026-09-21 | GBp 1.13 | +2.27% | GBp 1.10 | GBp 1.20 | GBp 1.05 | 429.79K |
| 2026-09-18 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.14 | GBp 1.00 | 351.34K |
| 2026-09-17 | GBp 1.10 | -4.35% | GBp 1.15 | GBp 1.15 | GBp 1.10 | 892.00K |
| 2026-09-16 | GBp 1.15 | -11.54% | GBp 1.30 | GBp 1.13 | GBp 1.13 | 200.00K |
| 2026-09-15 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.30 | GBp 1.30 | 0 |
| 2026-09-14 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.30 | GBp 1.20 | 625.25K |
| 2026-09-11 | GBp 1.30 | -10.34% | GBp 1.45 | GBp 1.20 | GBp 1.20 | 36.01K |
| 2026-09-10 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.45 | GBp 1.45 | 0 |
| 2026-09-09 | GBp 1.45 | -3.33% | GBp 1.50 | GBp 1.53 | GBp 1.53 | 15.89K |
| 2026-09-08 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.41 | GBp 1.40 | 60.71K |
| 2026-09-07 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.50 | GBp 1.50 | 0 |
| 2026-09-04 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.40 | GBp 1.40 | 9.14K |
| 2026-09-03 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.40 | GBp 1.40 | 90.00K |
| 2026-09-02 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.50 | GBp 1.50 | 0 |
| 2026-09-01 | GBp 1.50 | -3.23% | GBp 1.60 | GBp 1.60 | GBp 1.43 | 449.33K |
| 2026-08-28 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.59 | GBp 1.51 | 1.04M |
| 2026-08-27 | GBp 1.55 | +3.33% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 3.20M |
| 2026-08-26 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.55 | GBp 1.50 | 593.71K |
| 2026-08-25 | GBp 1.60 | +6.67% | GBp 1.50 | GBp 1.70 | GBp 1.50 | 460.00K |
| 2026-08-24 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.70 | GBp 1.40 | 637.87K |
| 2026-08-21 | GBp 1.60 | +3.23% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 531.77K |
| 2026-08-20 | GBp 1.55 | +24.00% | GBp 1.30 | GBp 1.60 | GBp 1.26 | 2.99M |
| 2026-08-19 | GBp 1.25 | +8.70% | GBp 1.15 | GBp 1.40 | GBp 1.10 | 7.50M |
| 2026-08-18 | GBp 1.15 | +27.78% | GBp 0.95 | GBp 1.30 | GBp 0.90 | 1.47M |
| 2026-08-17 | GBp 0.90 | +24.14% | GBp 0.77 | GBp 1.00 | GBp 0.65 | 2.64M |
| 2026-08-14 | GBp 0.73 | 0.00% | GBp 0.77 | GBp 0.76 | GBp 0.65 | 453.13K |
| 2026-08-13 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.76 | GBp 0.70 | 400.00K |
| 2026-08-12 | GBp 0.73 | -12.12% | GBp 0.80 | GBp 0.80 | GBp 0.70 | 360.67K |
| 2026-08-11 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.90 | GBp 0.75 | 1.69M |
| 2026-08-10 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.75 | GBp 0.75 | 3.06K |
| 2026-08-07 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.80 | GBp 0.80 | 12.07K |
| 2026-08-06 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.82 | GBp 0.82 | 0 |
| 2026-08-05 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.82 | GBp 0.82 | 0 |
| 2026-08-04 | GBp 0.82 | -5.71% | GBp 0.88 | GBp 0.88 | GBp 0.81 | 420.00K |
| 2026-08-03 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.88 | GBp 0.88 | 0 |
| 2026-07-31 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.97 | GBp 0.97 | 515.46K |
| 2026-07-30 | GBp 0.88 | -7.89% | GBp 0.95 | GBp 0.90 | GBp 0.82 | 220.00K |
| 2026-07-29 | GBp 0.95 | -5.00% | GBp 1.00 | GBp 1.00 | GBp 0.90 | 215.00K |
| 2026-07-28 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 0.90 | GBp 0.90 | 2.00K |
| 2026-07-27 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 0.90 | 618.44K |
| 2026-07-24 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-23 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.10 | GBp 1.10 | 10.00K |
| 2026-07-22 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-21 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-20 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-17 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-16 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-15 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 0.95 | 179.97K |
| 2026-07-14 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-13 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-10 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-09 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.10 | GBp 1.00 | 931.16K |
| 2026-07-08 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-07 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-06 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-07-03 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.04 | GBp 1.04 | 24.50K |
| 2026-07-02 | GBp 1.00 | -13.04% | GBp 1.15 | GBp 1.10 | GBp 1.00 | 411.35K |
| 2026-07-01 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-30 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-29 | GBp 1.15 | +4.55% | GBp 1.10 | GBp 1.30 | GBp 1.03 | 299.45K |
| 2026-06-26 | GBp 1.10 | -4.35% | GBp 1.10 | GBp 1.10 | GBp 1.10 | 0 |
| 2026-06-25 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-24 | GBp 1.15 | +9.52% | GBp 1.05 | GBp 1.30 | GBp 1.00 | 1.60M |
| 2026-06-23 | GBp 1.05 | +2.44% | GBp 1.02 | GBp 1.08 | GBp 1.05 | 300.00K |
| 2026-06-22 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 0.95 | GBp 0.95 | 30.00K |
| 2026-06-19 | GBp 1.02 | -10.87% | GBp 1.15 | GBp 1.10 | GBp 1.00 | 507.94K |
| 2026-06-18 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 154.31K |
| 2026-06-17 | GBp 1.15 | -4.17% | GBp 1.20 | GBp 1.21 | GBp 1.10 | 221.26K |
| 2026-06-16 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-06-15 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-06-12 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.10 | 305.47K |
| 2026-06-11 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.10 | GBp 1.10 | 69.74K |
| 2026-06-10 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-06-09 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-06-08 | GBp 1.20 | -4.00% | GBp 1.25 | GBp 1.26 | GBp 1.10 | 549.65K |
| 2026-06-05 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.12 | GBp 1.12 | 3.66K |
| 2026-06-04 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-03 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.22 | GBp 1.22 | 150.86K |
| 2026-06-02 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-01 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-05-29 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.40 | GBp 1.40 | 110.00K |