XLON:IMI
Intermolecular Inc Stock Price (Quote)
£1,765.00
+6.00 (+0.341%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 IMI.L stock ended at £1,765.00. This is 0.341% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.77% from a day low at £1,754.00 to a day high of £1,785.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1,774.00 | £1,785.00 | £1,754.00 | £1,765.00 | 370 042 |
| May 02, 2024 | £1,762.00 | £1,765.00 | £1,746.00 | £1,759.00 | 396 551 |
| May 01, 2024 | £1,754.00 | £1,759.00 | £1,733.00 | £1,759.00 | 1 122 655 |
| Apr 30, 2024 | £1,754.00 | £1,774.00 | £1,752.00 | £1,752.00 | 449 754 |
| Apr 29, 2024 | £1,755.00 | £1,760.95 | £1,736.00 | £1,753.00 | 318 119 |
| Apr 26, 2024 | £1,736.00 | £1,753.00 | £1,734.00 | £1,746.00 | 312 983 |
| Apr 25, 2024 | £1,716.00 | £1,737.00 | £1,707.00 | £1,725.00 | 757 505 |
| Apr 24, 2024 | £1,727.00 | £1,739.00 | £1,718.00 | £1,731.00 | 752 673 |
| Apr 23, 2024 | £1,734.00 | £1,741.00 | £1,704.00 | £1,723.00 | 785 464 |
| Apr 22, 2024 | £1,743.00 | £1,754.00 | £1,726.00 | £1,726.00 | 468 187 |
| Apr 19, 2024 | £1,740.00 | £1,752.00 | £1,701.00 | £1,729.00 | 1 071 830 |
| Apr 18, 2024 | £1,734.00 | £1,740.00 | £1,717.00 | £1,740.00 | 2 801 681 |
| Apr 17, 2024 | £1,727.00 | £1,747.15 | £1,718.00 | £1,718.00 | 339 638 |
| Apr 16, 2024 | £1,772.00 | £1,787.00 | £1,722.00 | £1,736.00 | 523 530 |
| Apr 15, 2024 | £1,780.00 | £1,821.51 | £1,770.08 | £1,800.00 | 491 591 |
| Apr 12, 2024 | £1,799.00 | £1,803.00 | £1,764.00 | £1,765.00 | 1 959 657 |
| Apr 11, 2024 | £1,812.00 | £1,812.00 | £1,769.00 | £1,785.00 | 662 342 |
| Apr 10, 2024 | £1,803.00 | £1,814.00 | £1,771.00 | £1,795.00 | 3 154 107 |
| Apr 09, 2024 | £1,788.00 | £1,803.00 | £1,777.00 | £1,796.00 | 376 029 |
| Apr 08, 2024 | £1,767.00 | £1,793.00 | £1,752.00 | £1,792.00 | 538 685 |
| Apr 05, 2024 | £1,786.00 | £1,798.00 | £1,767.00 | £1,767.00 | 367 485 |
| Apr 04, 2024 | £1,795.00 | £1,817.26 | £1,793.52 | £1,810.00 | 1 494 591 |
| Apr 03, 2024 | £1,820.00 | £1,831.00 | £1,797.35 | £1,815.00 | 519 948 |
| Apr 02, 2024 | £1,815.00 | £1,815.00 | £1,815.00 | £1,815.00 | 0 |
| Mar 28, 2024 | £1,817.00 | £1,828.51 | £1,812.00 | £1,815.00 | 509 941 |
