IMC Exploration Group Plc IMC
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 1,00-0,20 (-%16,67)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1,00 | -%16,67 | GBp 1,00 | GBp 1,00 | GBp 1,00 | 100,00K |
| 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 |