IMXGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 1.88 | 0.00 | -0.13% | 1.89 | 2.02 | 1.88 | 138,952.00 |
May 16 2024 | 1.89 | 0.030 | 1.50% | 1.84 | 1.92 | 1.81 | 67,762.00 |
May 15 2024 | 1.86 | 0.260 | 15.98% | 1.60 | 1.94 | 1.57 | 177,479.00 |
May 14 2024 | 1.60 | -0.180 | -10.01% | 1.77 | 1.77 | 1.60 | 53,968.00 |
May 13 2024 | 1.78 | 0.030 | 1.98% | 1.67 | 1.81 | 1.64 | 41,841.00 |
May 12 2024 | 1.75 | -0.070 | -3.80% | 1.83 | 1.84 | 1.74 | 24,859.00 |
May 11 2024 | 1.81 | 0.090 | 5.17% | 1.73 | 1.89 | 1.72 | 85,467.00 |
May 10 2024 | 1.73 | 0.00 | 0.08% | 1.75 | 1.84 | 1.71 | 35,510.00 |
May 09 2024 | 1.72 | 0.080 | 5.18% | 1.64 | 1.74 | 1.61 | 15,642.00 |
May 08 2024 | 1.64 | -0.100 | -5.83% | 1.73 | 1.74 | 1.63 | 28,761.00 |
May 07 2024 | 1.74 | 0.020 | 1.07% | 1.74 | 1.82 | 1.69 | 116,939.00 |
May 06 2024 | 1.72 | -0.060 | -3.38% | 1.67 | 1.90 | 1.64 | 32,678.00 |
May 05 2024 | 1.78 | 0.010 | 0.56% | 1.77 | 1.82 | 1.73 | 27,898.00 |
May 04 2024 | 1.77 | -0.030 | -1.84% | 1.79 | 1.81 | 1.75 | 38,523.00 |
May 03 2024 | 1.81 | 0.040 | 2.35% | 1.76 | 1.83 | 1.75 | 78,678.00 |
May 02 2024 | 1.76 | 0.140 | 8.79% | 1.62 | 1.80 | 1.57 | 105,337.00 |
May 01 2024 | 1.62 | 0.080 | 5.28% | 1.54 | 1.63 | 1.49 | 98,885.00 |
Apr 30 2024 | 1.54 | -0.130 | -7.83% | 1.67 | 1.71 | 1.47 | 224,567.00 |
Apr 29 2024 | 1.67 | -0.010 | -0.42% | 1.68 | 1.93 | 1.59 | 70,409.00 |
Apr 28 2024 | 1.68 | -0.020 | -1.13% | 1.68 | 1.74 | 1.68 | 17,655.00 |
Apr 27 2024 | 1.70 | 0.060 | 3.92% | 1.65 | 1.73 | 1.59 | 47,504.00 |
Apr 26 2024 | 1.63 | -0.050 | -3.11% | 1.68 | 1.69 | 1.62 | 33,846.00 |
Apr 25 2024 | 1.69 | -0.100 | -5.51% | 1.79 | 1.80 | 1.64 | 89,398.00 |
Apr 24 2024 | 1.78 | -0.110 | -5.64% | 1.90 | 1.96 | 1.76 | 61,394.00 |
Apr 23 2024 | 1.89 | -0.050 | -2.47% | 1.93 | 1.98 | 1.87 | 56,809.00 |
Apr 22 2024 | 1.94 | 0.180 | 10.28% | 1.68 | 1.98 | 1.59 | 35,454.00 |
Apr 21 2024 | 1.76 | -0.030 | -1.41% | 1.78 | 1.81 | 1.72 | 26,528.00 |
Apr 20 2024 | 1.78 | 0.130 | 7.59% | 1.65 | 1.79 | 1.62 | 41,463.00 |
Apr 19 2024 | 1.66 | 0.040 | 2.27% | 1.60 | 1.69 | 1.52 | 56,845.00 |
Apr 18 2024 | 1.62 | 0.120 | 8.04% | 1.53 | 1.63 | 1.46 | 60,464.00 |
Apr 17 2024 | 1.50 | -0.030 | -2.02% | 1.54 | 1.56 | 1.44 | 71,120.00 |
Apr 16 2024 | 1.53 | -0.040 | -2.46% | 1.56 | 1.61 | 1.44 | 91,916.00 |
Apr 15 2024 | 1.57 | -0.190 | -10.84% | 1.68 | 1.84 | 1.57 | 111,376.00 |
Apr 14 2024 | 1.76 | 0.070 | 4.39% | 1.68 | 1.77 | 1.59 | 115,872.00 |
Apr 13 2024 | 1.69 | -0.110 | -6.02% | 1.79 | 1.79 | 1.41 | 305,569.00 |
Apr 12 2024 | 1.79 | -0.240 | -11.94% | 2.05 | 2.08 | 1.59 | 349,284.00 |
Apr 11 2024 | 2.04 | -0.050 | -2.28% | 2.08 | 2.14 | 2.02 | 29,126.00 |
Apr 10 2024 | 2.08 | 0.00 | -0.09% | 2.08 | 2.11 | 2.01 | 54,793.00 |
Apr 09 2024 | 2.09 | -0.150 | -6.91% | 2.23 | 2.25 | 2.07 | 61,277.00 |
Apr 08 2024 | 2.24 | 0.100 | 4.82% | 2.15 | 2.28 | 2.09 | 109,285.00 |
Apr 07 2024 | 2.14 | 0.010 | 0.32% | 2.13 | 2.17 | 2.11 | 47,998.00 |
Apr 06 2024 | 2.13 | 0.030 | 1.35% | 2.09 | 2.16 | 2.09 | 20,985.00 |
Apr 05 2024 | 2.10 | -0.100 | -4.62% | 2.21 | 2.21 | 2.05 | 80,867.00 |
Apr 04 2024 | 2.21 | 0.030 | 1.49% | 2.15 | 2.28 | 2.11 | 68,188.00 |
Apr 03 2024 | 2.17 | 0.050 | 2.56% | 2.11 | 2.22 | 2.05 | 66,762.00 |
Apr 02 2024 | 2.12 | -0.190 | -8.24% | 2.30 | 2.30 | 2.09 | 70,610.00 |
Apr 01 2024 | 2.31 | -0.080 | -3.54% | 2.43 | 2.51 | 2.22 | 70,931.00 |
Mar 31 2024 | 2.39 | -0.040 | -1.57% | 2.42 | 2.46 | 2.34 | 56,485.00 |
Mar 30 2024 | 2.43 | -0.040 | -1.73% | 2.44 | 2.54 | 2.40 | 59,046.00 |
Mar 29 2024 | 2.47 | 0.150 | 6.45% | 2.32 | 2.48 | 2.29 | 64,778.00 |
Mar 28 2024 | 2.32 | -0.010 | -0.35% | 2.35 | 2.39 | 2.30 | 56,376.00 |
Mar 27 2024 | 2.33 | -0.040 | -1.58% | 2.35 | 2.40 | 2.26 | 95,990.00 |
Mar 26 2024 | 2.37 | -0.050 | -2.23% | 2.43 | 2.51 | 2.36 | 62,697.00 |
Mar 25 2024 | 2.42 | 0.070 | 3.10% | 2.22 | 2.47 | 2.22 | 169,101.00 |
Mar 24 2024 | 2.35 | 0.010 | 0.22% | 2.33 | 2.36 | 2.25 | 83,988.00 |
Mar 23 2024 | 2.35 | 0.180 | 8.52% | 2.16 | 2.35 | 2.16 | 101,477.00 |
Mar 22 2024 | 2.16 | -0.090 | -3.90% | 2.27 | 2.29 | 2.12 | 68,739.00 |
Mar 21 2024 | 2.25 | -0.030 | -1.23% | 2.22 | 2.34 | 2.22 | 74,438.00 |
Mar 20 2024 | 2.28 | 0.260 | 12.84% | 1.99 | 2.31 | 1.95 | 148,547.00 |
Mar 19 2024 | 2.02 | -0.200 | -9.02% | 2.24 | 2.25 | 1.99 | 190,009.00 |
Mar 18 2024 | 2.22 | -0.100 | -4.23% | 2.40 | 2.44 | 2.16 | 51,096.00 |
Mar 17 2024 | 2.32 | 0.080 | 3.79% | 2.26 | 2.35 | 2.15 | 125,464.00 |
Mar 16 2024 | 2.23 | -0.180 | -7.57% | 2.40 | 2.44 | 2.18 | 170,675.00 |
Mar 15 2024 | 2.41 | -0.180 | -7.06% | 2.80 | 2.90 | 2.27 | 159,871.00 |
Mar 14 2024 | 2.60 | -0.100 | -3.86% | 2.69 | 2.70 | 2.48 | 86,414.00 |
Mar 13 2024 | 2.70 | -0.100 | -3.68% | 2.79 | 2.81 | 2.63 | 207,996.00 |
Mar 12 2024 | 2.81 | 0.010 | 0.20% | 2.80 | 2.90 | 2.65 | 115,603.00 |
Mar 11 2024 | 2.80 | 0.170 | 6.41% | 2.53 | 2.84 | 2.43 | 232,989.00 |
Mar 10 2024 | 2.63 | -0.100 | -3.82% | 2.80 | 2.80 | 2.56 | 122,795.00 |
Mar 09 2024 | 2.74 | 0.060 | 2.39% | 2.61 | 2.82 | 2.59 | 139,523.00 |
Mar 08 2024 | 2.67 | 0.050 | 1.94% | 2.61 | 2.68 | 2.50 | 109,863.00 |
Mar 07 2024 | 2.62 | 0.160 | 6.36% | 2.49 | 2.62 | 2.49 | 135,400.00 |
Mar 06 2024 | 2.46 | 0.170 | 7.27% | 2.28 | 2.47 | 2.23 | 102,151.00 |
Mar 05 2024 | 2.30 | -0.170 | -6.77% | 2.46 | 2.52 | 1.93 | 254,075.00 |
Mar 04 2024 | 2.46 | -0.140 | -5.56% | 2.53 | 2.60 | 2.43 | 420,338.00 |
Mar 03 2024 | 2.61 | 0.070 | 2.69% | 2.60 | 2.67 | 2.46 | 295,938.00 |
Mar 02 2024 | 2.54 | 0.00 | 0.16% | 2.53 | 2.55 | 2.48 | 175,816.00 |
Mar 01 2024 | 2.54 | 0.00 | -0.13% | 2.53 | 2.56 | 2.48 | 118,189.00 |
Feb 29 2024 | 2.54 | -0.060 | -2.13% | 2.57 | 2.68 | 2.47 | 159,436.00 |
Feb 28 2024 | 2.60 | -0.020 | -0.83% | 2.64 | 2.73 | 2.48 | 178,659.00 |
Feb 27 2024 | 2.62 | 0.020 | 0.79% | 2.63 | 2.72 | 2.52 | 88,375.00 |
Feb 26 2024 | 2.60 | 0.070 | 2.74% | 2.59 | 2.61 | 2.47 | 114,620.00 |
Feb 25 2024 | 2.53 | 0.100 | 3.93% | 2.42 | 2.54 | 2.38 | 66,260.00 |
Feb 24 2024 | 2.43 | 0.020 | 0.81% | 2.38 | 2.55 | 2.35 | 110,688.00 |
Feb 23 2024 | 2.41 | -0.150 | -5.90% | 2.59 | 2.59 | 2.38 | 112,556.00 |
Feb 22 2024 | 2.56 | -0.090 | -3.26% | 2.64 | 2.80 | 2.56 | 124,440.00 |
Feb 21 2024 | 2.65 | -0.150 | -5.32% | 2.77 | 2.77 | 2.52 | 122,609.00 |
Feb 20 2024 | 2.80 | 0.200 | 7.89% | 2.59 | 2.88 | 2.55 | 236,455.00 |
Feb 19 2024 | 2.59 | -0.070 | -2.46% | 1.82 | 2.66 | 1.82 | 95,760.00 |
Feb 18 2024 | 2.66 | 0.130 | 4.94% | 2.54 | 2.78 | 2.44 | 162,992.00 |
Feb 17 2024 | 2.53 | 0.040 | 1.57% | 2.50 | 2.53 | 2.36 | 60,832.00 |