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
2022-12-30 36.82 36.88 36.69 36.69 0.0M
2022-12-29 36.64 36.89 36.60 36.89 0.0M
2022-12-28 37.10 37.24 36.78 36.83 0.0M
2022-12-23 36.66 37.14 36.58 37.02 0.0M
2022-12-22 37.12 37.12 36.54 36.59 0.0M
2022-12-21 36.68 37.36 36.56 37.12 0.0M
2022-12-20 35.80 36.44 35.62 36.36 0.0M
2022-12-19 36.08 36.10 35.86 35.96 0.0M
2022-12-16 36.56 36.56 35.88 35.88 0.0M
2022-12-15 37.42 37.44 36.26 36.45 0.0M
2022-12-14 37.38 37.92 37.34 37.92 0.0M
2022-12-13 37.04 37.46 37.04 37.39 0.0M
2022-12-12 37.38 37.46 36.94 37.04 0.1M
2022-12-09 37.26 37.68 37.22 37.59 0.0M
2022-12-08 36.96 37.28 36.74 37.12 0.0M
2022-12-07 37.18 37.18 36.92 37.00 0.0M
2022-12-06 37.22 37.54 37.12 37.25 0.1M
2022-12-05 37.28 37.90 37.20 37.26 0.0M
2022-12-02 37.58 37.68 37.26 37.46 0.0M
2022-12-01 37.98 38.10 37.60 37.91 0.0M
2022-11-30 37.58 37.74 37.40 37.62 0.0M
2022-11-29 37.56 37.88 37.48 37.59 0.0M
2022-11-28 37.74 37.88 37.50 37.73 0.0M
2022-11-25 38.10 38.30 38.02 38.18 0.0M
2022-11-24 38.10 38.50 38.02 38.45 0.0M
2022-11-23 37.72 38.22 37.72 38.13 0.0M
2022-11-22 37.90 38.06 37.70 37.93 0.0M
2022-11-21 37.74 38.02 37.74 37.93 0.0M
2022-11-18 37.98 38.28 37.72 38.17 0.1M
2022-11-17 38.46 38.48 37.36 37.87 0.0M
2022-11-16 38.58 38.58 38.22 38.34 0.0M
2022-11-15 38.74 39.14 38.60 39.12 0.0M
2022-11-14 39.26 39.32 38.90 38.94 0.0M
2022-11-11 39.14 39.48 39.14 39.18 0.0M
2022-11-10 37.78 38.66 37.78 38.54 0.0M
2022-11-09 38.76 38.76 37.74 37.78 0.0M
2022-11-08 39.50 39.50 38.70 38.78 0.0M
2022-11-07 40.18 40.36 39.64 39.65 0.0M
2022-11-04 39.78 40.12 39.06 40.02 0.0M
2022-11-03 39.08 40.10 39.08 39.93 0.0M
2022-11-02 40.78 40.78 38.08 39.03 0.1M
2022-11-01 41.68 42.18 41.62 41.91 0.0M
2022-10-31 41.48 41.66 40.90 41.60 0.0M
2022-10-28 40.86 41.64 40.86 41.13 0.0M
2022-10-27 40.70 41.66 40.32 41.43 0.0M
2022-10-26 40.22 40.66 39.82 40.52 0.1M
2022-10-25 38.60 39.46 38.36 39.36 0.1M
2022-10-24 37.74 38.30 37.44 38.11 0.1M
2022-10-21 36.40 36.56 35.70 36.25 0.0M
2022-10-20 35.66 36.56 35.66 36.53 0.0M
2022-10-19 35.80 36.10 35.78 35.96 0.0M
2022-10-18 35.74 36.06 35.24 35.81 0.0M
2022-10-17 35.28 35.72 34.46 35.63 0.0M
2022-10-14 35.70 35.78 34.88 34.93 0.0M
2022-10-13 34.58 35.36 34.40 35.05 0.0M
2022-10-12 34.92 35.94 34.92 35.11 0.0M
2022-10-11 33.94 35.14 33.94 34.87 0.1M
2022-10-10 32.38 33.44 32.34 33.04 0.0M
2022-10-07 32.56 33.12 32.53 32.53 0.0M
2022-10-06 32.60 32.60 32.46 32.59 0.0M
2022-10-05 32.60 32.70 32.50 32.59 0.0M
2022-10-04 32.46 32.80 32.10 32.60 0.0M
2022-10-03 30.50 31.61 30.50 31.61 0.0M
2022-09-30 30.70 31.24 30.64 31.16 0.0M
2022-09-29 30.28 30.40 29.54 30.27 0.0M
2022-09-28 30.08 30.60 29.94 30.60 0.0M
2022-09-27 29.52 29.76 29.48 29.57 0.0M
2022-09-26 28.86 29.56 28.86 29.49 0.0M
2022-09-23 29.30 29.48 29.16 29.29 0.0M
2022-09-22 29.52 29.74 29.40 29.43 0.0M
2022-09-21 29.42 29.78 29.42 29.74 0.0M
2022-09-20 30.86 30.86 29.53 29.59 0.0M
2022-09-16 29.86 30.60 29.86 30.01 0.0M
2022-09-15 29.78 30.31 29.66 30.31 0.0M
2022-09-14 29.54 29.96 29.48 29.95 0.0M
2022-09-13 30.12 30.34 30.12 30.14 0.0M
2022-09-12 29.76 30.18 29.76 29.92 0.0M
2022-09-09 28.92 29.39 28.92 29.39 0.0M
2022-09-08 28.98 28.98 28.40 28.46 0.0M
2022-09-07 28.22 28.50 28.18 28.45 0.0M
2022-09-06 28.38 28.70 28.35 28.35 0.0M
2022-09-05 27.88 28.30 27.88 28.26 0.0M
2022-09-02 28.12 28.44 28.00 28.37 0.0M
2022-09-01 28.54 28.54 28.02 28.02 0.0M
2022-08-31 28.84 29.00 28.76 28.97 0.1M
2022-08-30 28.42 29.14 28.42 28.76 0.1M
2022-08-26 30.10 30.20 29.50 29.58 0.0M
2022-08-25 30.20 30.20 29.98 30.05 0.0M
2022-08-24 30.28 30.28 30.00 30.17 0.0M
2022-08-23 30.74 30.74 30.31 30.31 0.0M
2022-08-22 31.08 31.18 30.42 30.49 0.0M
2022-08-19 31.96 31.96 31.53 31.53 0.0M
2022-08-18 32.00 32.08 32.00 32.03 0.0M
2022-08-17 32.84 32.86 32.04 32.08 0.0M
2022-08-16 32.84 32.92 32.66 32.68 0.0M
2022-08-15 32.82 32.96 32.68 32.83 0.0M
2022-08-12 33.04 33.14 32.84 32.93 0.0M
2022-08-11 33.14 33.20 32.84 32.87 0.0M
2022-08-10 32.42 33.16 32.04 33.15 0.0M
2022-08-09 33.00 33.54 32.48 32.67 0.1M
2022-08-08 33.60 33.74 33.40 33.68 0.0M
2022-08-05 33.58 33.58 32.88 33.48 0.0M
2022-08-04 33.44 33.54 33.22 33.45 0.0M
2022-08-03 33.36 33.38 33.14 33.22 0.0M
2022-08-02 32.54 34.12 32.50 33.40 0.0M
2022-08-01 33.14 33.14 32.80 32.94 0.1M
2022-07-29 32.24 33.16 32.24 33.02 0.0M
2022-07-28 31.22 31.54 31.08 31.12 0.0M
2022-07-27 30.78 30.78 30.50 30.67 0.0M
2022-07-26 30.56 30.56 30.34 30.51 0.0M
2022-07-25 30.80 31.22 30.70 30.85 0.0M
2022-07-22 31.00 31.00 30.83 30.83 0.0M
2022-07-21 30.68 30.98 30.48 30.96 0.0M
2022-07-20 30.94 30.96 30.62 30.70 0.0M
2022-07-19 30.28 31.00 30.28 30.95 0.0M
2022-07-18 30.24 30.46 30.24 30.30 0.0M
2022-07-15 29.48 29.74 29.48 29.73 0.0M
2022-07-14 29.38 29.44 29.00 29.24 0.0M
2022-07-13 29.54 29.55 29.12 29.44 0.0M
2022-07-12 28.74 29.47 28.74 29.47 0.0M
2022-07-11 29.40 29.90 29.32 29.38 0.0M
2022-07-08 28.64 30.10 28.64 29.97 0.0M
2022-07-07 28.56 28.90 28.30 28.70 0.0M
2022-07-06 27.68 27.86 27.50 27.83 0.0M
2022-07-05 29.36 29.36 28.00 28.00 0.0M
2022-07-04 29.24 29.24 28.90 29.03 0.0M
2022-07-01 29.00 29.32 28.80 28.88 0.0M
2022-06-30 29.08 29.10 28.74 29.02 0.0M
2022-06-29 30.24 30.24 29.82 30.01 0.0M
2022-06-28 29.74 30.52 29.72 30.38 0.0M
2022-06-27 29.62 29.62 28.90 29.19 0.0M
2022-06-24 28.72 29.28 28.56 29.16 0.0M
2022-06-23 29.24 29.24 28.70 28.84 0.0M
2022-06-22 30.00 30.22 29.86 30.06 0.0M
2022-06-21 30.96 31.24 30.78 30.78 0.0M
2022-06-20 30.94 30.94 30.48 30.83 0.0M
2022-06-17 31.36 31.54 30.80 30.86 0.0M
2022-06-16 32.56 32.56 31.34 31.39 0.0M
2022-06-15 32.00 32.74 32.00 32.57 0.0M
2022-06-14 31.70 32.04 31.26 31.86 0.0M
2022-06-13 32.54 32.60 31.70 31.98 0.1M
2022-06-10 33.98 33.98 33.36 33.43 0.0M
2022-06-09 34.82 34.84 34.24 34.30 0.0M
2022-06-08 35.04 35.04 34.64 34.79 0.0M
2022-06-07 35.06 35.16 34.90 35.05 0.0M
2022-06-06 34.96 35.28 34.94 35.13 0.0M
2022-06-01 34.36 34.58 34.10 34.13 0.0M
2022-05-31 34.44 34.90 34.26 34.27 0.1M
2022-05-30 34.80 35.00 34.64 34.78 0.0M
2022-05-27 34.06 34.44 33.98 34.30 0.0M
2022-05-26 33.72 34.16 33.72 34.13 0.0M
2022-05-25 33.66 33.80 33.28 33.74 0.0M
2022-05-24 33.76 34.10 33.35 33.35 0.0M
2022-05-23 34.14 34.14 33.76 33.97 0.0M
2022-05-20 33.90 33.90 33.40 33.53 0.0M
2022-05-19 33.86 33.86 33.08 33.57 0.0M
2022-05-18 34.18 34.54 34.18 34.25 0.0M
2022-05-17 32.96 34.18 32.96 34.12 0.0M
2022-05-16 34.00 34.54 33.86 34.32 0.0M
2022-05-13 33.76 34.04 32.92 34.00 0.0M
2022-05-12 33.18 33.68 32.76 33.68 0.0M
2022-05-11 34.18 34.18 33.26 34.02 0.0M
2022-05-10 34.68 34.96 34.00 34.03 0.0M
2022-05-09 35.60 35.60 34.55 34.55 0.1M
2022-05-06 35.88 36.38 35.66 35.80 0.0M
2022-05-05 36.20 37.20 35.92 35.92 0.1M
2022-05-04 36.24 36.34 36.00 36.05 0.0M
2022-05-03 37.20 37.20 35.86 36.15 0.1M
2022-04-29 38.24 38.60 37.24 37.79 0.1M
2022-04-28 38.34 38.76 37.92 38.15 0.0M
2022-04-27 37.36 37.80 37.14 37.76 0.0M
2022-04-26 37.94 38.24 37.54 37.59 0.0M
2022-04-25 37.42 37.92 37.26 37.62 0.0M
2022-04-22 38.26 38.90 38.20 38.22 0.0M
2022-04-21 38.48 39.36 38.48 38.95 0.0M
2022-04-20 37.88 38.38 37.88 38.22 0.0M
2022-04-19 38.02 38.02 37.72 37.76 0.1M
2022-04-14 37.54 37.86 37.52 37.52 0.0M
2022-04-13 37.62 37.68 37.32 37.59 0.0M
2022-04-12 37.20 37.78 37.20 37.75 0.0M
2022-04-11 37.66 37.90 37.46 37.72 0.0M
2022-04-08 37.26 37.68 37.26 37.45 0.0M
2022-04-07 36.58 37.00 36.54 36.73 0.0M
2022-04-06 37.96 37.98 36.64 36.74 0.0M
2022-04-05 39.62 39.62 38.17 38.17 0.0M
2022-04-04 39.56 39.56 39.24 39.42 0.0M
2022-04-01 39.10 39.80 38.98 39.49 0.3M
2022-03-31 39.36 39.58 39.18 39.20 0.0M
2022-03-30 39.52 39.56 39.04 39.04 0.0M
2022-03-29 39.60 40.12 39.52 40.06 0.0M
2022-03-28 39.44 39.64 39.24 39.28 0.0M
2022-03-25 39.16 39.26 38.85 38.85 0.0M
2022-03-24 39.24 39.38 38.90 39.28 0.0M
2022-03-23 39.98 40.00 39.21 39.21 0.0M
2022-03-22 40.43 40.50 40.22 40.33 0.0M
2022-03-21 40.60 40.90 40.26 40.42 0.0M
2022-03-18 39.76 40.24 39.64 40.04 0.1M
2022-03-17 40.48 40.48 39.40 40.04 0.0M
2022-03-16 39.28 40.20 38.92 39.88 0.0M
2022-03-15 38.16 38.70 38.08 38.49 0.0M
2022-03-14 39.26 39.26 38.24 38.58 0.0M
2022-03-11 37.56 39.00 37.38 38.81 0.1M
2022-03-10 37.00 37.00 36.32 36.46 0.1M
2022-03-09 35.12 36.98 34.90 36.95 0.1M
2022-03-08 33.82 34.88 33.82 34.52 0.1M
2022-03-07 32.46 34.34 31.72 33.84 0.0M
2022-03-04 35.22 35.22 33.88 34.20 0.0M
2022-03-03 37.74 37.74 36.26 36.26 0.0M
2022-03-02 36.36 37.47 36.04 37.47 0.0M
2022-03-01 38.10 38.10 37.00 37.02 0.0M
2022-02-28 38.22 38.26 37.80 38.26 0.0M
2022-02-25 37.96 39.30 37.96 39.26 0.0M
2022-02-24 37.32 38.52 37.32 37.62 0.0M
2022-02-23 40.04 40.56 39.68 39.79 0.0M
2022-02-22 39.14 40.42 39.02 40.06 0.1M
2022-02-21 41.56 41.58 40.42 40.55 0.0M
2022-02-18 41.42 41.48 41.00 41.28 0.0M
2022-02-17 42.32 42.56 41.24 41.31 0.0M
2022-02-16 42.16 42.50 41.98 42.24 0.0M
2022-02-15 41.56 41.81 41.56 41.81 0.0M
2022-02-14 40.76 41.28 40.34 41.15 0.0M
2022-02-11 41.34 41.80 41.14 41.59 0.0M
2022-02-10 41.70 41.84 41.62 41.65 0.0M
2022-02-09 41.22 41.74 41.22 41.52 0.0M
2022-02-08 40.42 41.12 40.42 41.09 0.0M
2022-02-07 40.52 40.52 40.02 40.32 0.0M
2022-02-04 40.10 40.16 39.76 39.93 0.0M
2022-02-03 40.82 40.84 40.40 40.45 0.0M
2022-02-02 40.94 41.14 40.84 40.99 0.0M
2022-02-01 40.88 41.12 40.52 40.67 0.0M
2022-01-31 41.14 41.20 40.40 40.52 0.0M
2022-01-28 40.50 40.96 40.10 40.75 0.0M
2022-01-27 40.66 42.14 40.60 41.45 0.1M
2022-01-26 39.38 41.90 39.38 41.31 0.0M
2022-01-25 38.84 38.84 38.22 38.25 0.0M
2022-01-24 40.38 40.40 38.10 38.50 0.0M
2022-01-21 40.64 40.98 40.26 40.67 0.0M
2022-01-20 41.28 41.28 40.18 40.79 0.0M
2022-01-19 40.22 41.06 40.22 40.91 0.0M
2022-01-18 39.20 40.48 39.20 40.43 0.0M
2022-01-17 38.70 39.56 38.70 39.32 0.0M
2022-01-14 37.90 38.08 37.36 38.01 0.0M
2022-01-13 37.92 38.12 37.84 38.03 0.0M
2022-01-12 37.48 37.62 37.20 37.57 0.0M
2022-01-11 37.54 37.54 37.24 37.37 0.0M
2022-01-10 37.56 37.72 37.34 37.37 0.0M
2022-01-07 37.20 37.30 37.00 37.26 0.0M
2022-01-06 36.50 37.16 36.44 37.11 0.0M
2022-01-05 37.14 37.28 37.04 37.13 0.0M
2022-01-04 36.98 37.32 36.98 37.23 0.0M