Imerys

IMTP
🏛️ uk →
21.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.16 22.30 22.02 21.99 0.0M
2025-09-25 22.31 22.29 22.04 22.06 0.0M
2025-09-24 22.46 22.50 22.20 22.35 0.0M
2025-09-23 22.21 22.54 22.32 22.59 0.0M
2025-09-22 22.44 22.44 22.20 22.19 0.1M
2025-09-19 22.29 23.40 22.30 22.75 0.0M
2025-09-18 22.29 22.36 22.28 22.36 0.0M
2025-09-17 22.10 22.66 22.26 22.36 0.0M
2025-09-16 22.69 22.68 22.56 22.65 0.0M
2025-09-15 22.06 22.72 22.16 22.61 0.0M
2025-09-12 21.76 22.10 21.86 22.11 0.0M
2025-09-11 21.41 21.74 21.18 21.71 0.0M
2025-09-10 21.81 21.76 21.40 21.47 0.1M
2025-09-09 21.62 21.85 21.60 21.70 0.0M
2025-09-08 21.47 21.46 21.36 21.62 0.2M
2025-09-05 21.04 21.54 21.12 21.29 0.0M
2025-09-04 20.96 21.30 20.98 21.05 0.0M
2025-09-03 21.07 21.34 20.80 20.96 0.0M
2025-09-02 21.76 21.68 21.32 21.35 0.0M
2025-09-01 21.91 21.88 21.58 21.62 0.0M
2025-08-29 22.10 22.08 21.64 21.81 0.0M
2025-08-28 22.00 22.27 21.98 22.10 0.0M
2025-08-27 22.08 22.20 22.00 21.91 0.0M
2025-08-26 22.12 22.22 21.94 22.10 0.0M
2025-08-25 22.58 22.70 22.48 22.58 0.0M
2025-08-22 22.35 22.72 22.16 22.58 0.0M
2025-08-21 22.21 22.24 22.14 22.25 0.0M
2025-08-20 22.58 22.38 22.22 22.15 0.0M
2025-08-19 21.89 22.56 22.00 22.60 0.0M
2025-08-18 22.10 22.28 21.94 22.00 0.0M
2025-08-15 21.83 22.14 21.88 22.10 0.0M
2025-08-14 21.91 22.06 21.88 21.88 0.0M
2025-08-13 22.10 22.10 21.86 22.03 0.0M
2025-08-12 22.06 22.20 21.82 22.05 0.0M
2025-08-11 22.65 22.70 22.10 22.02 0.0M
2025-08-08 21.97 22.44 22.02 22.55 0.0M
2025-08-07 21.09 21.84 21.26 21.84 0.0M
2025-08-06 21.13 21.34 21.14 21.11 0.0M
2025-08-05 21.13 21.28 21.08 21.17 0.0M
2025-08-04 22.00 22.04 21.12 21.16 0.0M
2025-08-01 21.49 21.96 21.40 21.93 0.0M
2025-07-31 22.00 22.12 21.46 21.87 0.1M
2025-07-30 25.09 24.94 21.28 21.94 0.0M
2025-07-29 25.95 26.00 25.68 25.73 0.0M
2025-07-28 26.25 26.58 25.88 25.93 0.0M
2025-07-25 26.25 26.35 25.98 26.25 0.0M
2025-07-24 26.31 26.48 26.18 26.28 0.0M
2025-07-23 26.21 26.42 26.10 26.16 0.0M
2025-07-22 26.02 26.14 25.86 25.87 0.0M
2025-07-21 26.08 26.28 26.00 26.14 0.0M
2025-07-18 26.21 26.22 26.04 25.96 0.0M
2025-07-17 26.21 26.44 25.96 26.11 0.0M
2025-07-16 26.42 26.34 25.98 26.01 0.0M
2025-07-15 26.50 26.74 26.42 26.46 0.0M
2025-07-14 26.88 26.98 26.58 26.57 0.0M
2025-07-11 28.10 27.92 26.90 26.84 0.0M
2025-07-10 28.10 28.48 28.38 28.43 0.0M
2025-07-09 28.18 28.30 28.08 28.08 0.0M
2025-07-08 27.95 28.12 27.84 27.96 0.0M
2025-07-07 28.18 28.22 27.56 27.95 0.0M
2025-07-04 28.18 28.26 27.88 27.92 0.0M
2025-07-03 28.77 28.88 28.46 28.34 0.0M
2025-07-02 28.21 28.53 28.16 28.67 0.0M
2025-07-01 28.08 28.02 27.74 27.97 0.0M
2025-06-30 28.61 28.62 27.94 27.96 0.0M
2025-06-27 28.21 28.58 27.46 28.55 0.0M
2025-06-26 27.64 27.98 27.92 27.97 0.0M
2025-06-25 27.76 27.88 27.74 27.77 0.0M
2025-06-24 27.81 28.30 27.92 27.88 0.0M
2025-06-23 26.96 27.48 26.70 27.26 0.0M
2025-06-20 28.10 28.30 26.64 26.95 0.0M
2025-06-19 28.06 28.16 27.96 28.13 0.0M
2025-06-18 28.61 28.64 28.18 28.18 0.0M
2025-06-17 28.82 28.86 28.70 28.65 0.0M
2025-06-16 28.69 29.14 28.80 29.03 0.0M
2025-06-13 29.01 29.06 28.72 28.76 0.0M
2025-06-12 29.66 29.74 29.18 29.16 0.0M
2025-06-11 29.87 29.96 29.64 29.78 0.0M
2025-06-10 29.41 30.00 29.34 29.86 0.0M
2025-06-09 29.07 29.30 28.98 29.22 0.0M
2025-06-06 28.88 29.06 28.90 28.95 0.0M
2025-06-05 28.75 29.10 28.98 29.02 0.0M
2025-06-04 28.44 28.84 28.64 28.84 0.0M
2025-06-03 28.61 28.64 28.32 28.43 0.0M
2025-06-02 29.07 29.08 28.54 28.66 0.0M
2025-05-30 29.30 29.50 29.20 29.40 0.0M
2025-05-29 29.41 29.58 29.28 29.33 0.0M
2025-05-28 29.30 29.82 28.68 29.24 0.0M
2025-05-27 28.90 29.16 28.82 29.22 0.0M
2025-05-26 28.98 29.06 28.86 28.98 0.0M
2025-05-23 28.90 29.14 27.92 28.37 0.0M
2025-05-22 29.15 29.36 28.40 28.90 0.0M
2025-05-21 29.72 29.76 29.54 29.64 0.0M
2025-05-20 29.60 29.74 28.90 29.62 0.0M
2025-05-19 30.25 30.58 30.30 30.29 0.0M
2025-05-16 29.81 30.26 29.94 30.22 0.0M
2025-05-15 30.10 30.08 30.00 29.91 0.0M
2025-05-14 30.40 30.74 30.20 30.18 0.0M
2025-05-13 30.44 30.76 30.54 30.53 0.0M
2025-05-12 30.29 31.04 30.46 30.34 0.0M
2025-05-09 30.21 30.48 30.26 30.37 0.0M
2025-05-08 29.97 30.14 29.92 30.05 0.0M
2025-05-07 29.81 30.10 29.72 29.65 0.1M
2025-05-06 30.14 30.22 29.66 29.81 0.0M
2025-05-05 30.04 30.24 30.04 30.04 0.0M
2025-05-02 29.45 30.10 29.42 30.09 0.0M
2025-05-01 29.23 29.23 29.23 29.23 0.0M
2025-04-30 29.05 29.34 29.08 29.23 0.0M
2025-04-29 28.14 29.54 28.62 29.03 0.0M
2025-04-28 29.20 29.14 28.92 28.77 0.0M
2025-04-25 28.98 29.20 28.88 29.01 0.0M
2025-04-24 28.33 28.98 28.42 28.90 0.0M
2025-04-23 28.82 28.90 28.70 28.38 0.0M
2025-04-22 29.03 29.58 28.42 28.36 0.0M
2025-04-17 29.26 29.12 29.06 28.90 0.0M
2025-04-16 28.52 29.16 28.50 29.23 0.0M
2025-04-15 28.21 28.84 28.02 28.87 0.0M
2025-04-14 27.49 28.18 27.58 28.21 0.0M
2025-04-11 26.61 27.28 26.50 27.12 0.0M
2025-04-10 27.97 28.62 26.72 26.73 0.0M
2025-04-09 26.90 27.12 26.34 26.51 0.0M
2025-04-08 27.05 27.53 26.94 27.10 0.0M
2025-04-07 26.61 26.50 25.54 27.01 0.0M
2025-04-04 28.33 28.36 27.00 27.35 0.0M
2025-04-03 29.01 29.28 28.38 28.60 0.0M
2025-04-02 29.62 29.60 29.20 29.57 0.0M
2025-04-01 29.91 30.06 29.74 29.80 0.0M
2025-03-31 30.77 30.66 29.92 30.00 0.0M
2025-03-28 31.68 31.76 31.11 31.12 0.0M
2025-03-27 32.00 31.96 31.50 31.67 0.0M
2025-03-26 32.18 32.44 31.94 32.06 0.0M
2025-03-25 31.85 32.16 31.70 31.88 0.0M
2025-03-24 32.06 32.50 31.80 31.78 0.0M
2025-03-21 31.95 32.01 31.86 32.06 0.0M
2025-03-20 32.67 32.58 32.04 32.12 0.0M
2025-03-19 33.03 33.00 32.44 32.72 0.0M
2025-03-18 32.82 33.24 32.78 33.23 0.0M
2025-03-17 32.35 32.90 32.48 32.65 0.0M
2025-03-14 31.49 32.42 31.42 32.17 0.0M
2025-03-13 31.68 32.14 31.56 31.90 0.0M
2025-03-12 32.37 32.44 31.52 31.57 0.0M
2025-03-11 31.91 32.26 31.62 32.08 0.0M
2025-03-10 32.73 33.00 31.80 32.11 0.0M
2025-03-07 34.10 34.44 32.98 33.17 0.0M
2025-03-06 31.30 34.16 31.76 34.10 0.0M
2025-03-05 29.81 31.32 29.98 31.10 0.0M
2025-03-04 30.77 30.62 29.24 29.29 0.0M
2025-03-03 31.20 31.44 30.96 31.00 0.0M
2025-02-28 30.46 31.16 30.36 31.01 0.0M
2025-02-27 30.73 30.64 30.28 30.65 0.0M
2025-02-26 31.11 31.30 30.32 30.63 0.0M
2025-02-25 30.69 31.24 29.96 30.72 0.1M
2025-02-24 31.11 31.36 30.70 30.89 0.0M
2025-02-21 30.69 31.60 30.64 31.01 0.0M
2025-02-20 28.84 30.72 29.44 30.08 0.2M
2025-02-19 28.10 28.26 27.24 28.17 0.1M
2025-02-18 28.16 28.18 27.58 28.05 0.0M
2025-02-17 28.82 29.14 28.49 28.49 0.0M
2025-02-14 28.50 29.10 28.48 28.97 0.0M
2025-02-13 28.21 28.76 28.06 28.75 0.0M
2025-02-12 28.04 28.10 27.82 27.98 0.0M
2025-02-11 27.49 28.20 27.58 28.13 0.0M
2025-02-10 27.20 27.60 27.26 27.58 0.0M
2025-02-07 27.32 27.68 27.28 27.30 0.0M
2025-02-06 26.29 27.28 26.18 27.23 0.0M
2025-02-05 26.21 26.26 26.06 26.23 0.0M
2025-02-04 26.10 26.26 26.08 26.25 0.0M
2025-02-03 25.95 26.22 25.08 26.10 0.0M
2025-01-31 27.01 27.30 26.48 26.73 0.0M
2025-01-30 26.46 26.90 26.46 26.86 0.0M
2025-01-29 26.42 26.72 26.06 26.27 0.0M
2025-01-28 26.50 26.64 26.18 26.43 0.0M
2025-01-27 26.61 26.38 25.72 26.31 0.0M
2025-01-24 27.01 27.42 26.08 26.32 0.0M
2025-01-23 27.34 27.70 27.30 27.56 0.0M
2025-01-22 27.93 27.88 27.50 27.34 0.0M
2025-01-21 27.81 27.90 27.30 27.85 0.0M
2025-01-20 27.74 27.96 27.56 27.83 0.0M
2025-01-17 27.49 27.80 27.00 27.78 0.0M
2025-01-16 27.60 28.10 27.18 27.47 0.0M
2025-01-15 26.80 27.50 26.70 27.39 0.0M
2025-01-14 26.75 27.10 26.32 26.67 0.0M
2025-01-13 27.49 27.18 26.70 26.74 0.0M
2025-01-10 27.81 27.70 26.84 26.99 0.0M
2025-01-09 28.61 28.68 27.86 27.97 0.0M
2025-01-08 29.85 29.62 28.56 28.59 0.0M
2025-01-07 30.21 30.66 29.68 29.67 0.0M
2025-01-06 27.83 30.64 28.14 30.37 0.0M
2025-01-03 27.85 27.94 27.34 27.41 0.0M
2025-01-02 28.29 28.30 27.62 27.90 0.0M