Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Integrated Medi (IMTE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.6562 0.66 0.6451 0.6347 765
5th Feb 2026 (Thu) 0.6743 0.6743 0.6737 0.643 104
4th Feb 2026 (Wed) 0.7175 0.7211 0.6817 0.6973 445
3rd Feb 2026 (Tue) 0.7397 0.75 0.7315 0.7232 663
2nd Feb 2026 (Mon) 0.794 0.794 0.77 0.732 2,625
30th Jan 2026 (Fri) 0.94 0.965 0.8501 0.8513 4,839
29th Jan 2026 (Thu) 0.94 1.04 0.9101 0.9826 36,073
28th Jan 2026 (Wed) 0.9243 0.99 0.9243 0.95 25,393
27th Jan 2026 (Tue) 0.89 1.00 0.8666 0.95 33,232
26th Jan 2026 (Mon) 0.8415 0.91 0.8013 0.9021 22,132
23rd Jan 2026 (Fri) 0.73 1.10 0.73 0.9629 77,458
22nd Jan 2026 (Thu) 0.837 0.85 0.7297 0.8278 135,333
21st Jan 2026 (Wed) 1.05 1.06 0.7712 0.9177 3,718,904
20th Jan 2026 (Tue) 0.6416 0.7071 0.6415 0.7072 2,246,064
19th Jan 2026 (Mon) 0.6199 0.74 0.5332 0.6571 14,010
16th Jan 2026 (Fri) 0.6199 0.74 0.5332 0.6571 14,010
15th Jan 2026 (Thu) 0.61 0.61 0.61 0.58 563
14th Jan 2026 (Wed) 0.5903 0.5903 0.5903 0.5922 120
13th Jan 2026 (Tue) 0.5813 0.6038 0.5813 0.5875 478
12th Jan 2026 (Mon) 0.5545 0.599 0.5545 0.5875 1,580
9th Jan 2026 (Fri) 0.57 0.5763 0.568 0.589 376
8th Jan 2026 (Thu) 0.5312 0.5312 0.5312 0.54 124
7th Jan 2026 (Wed) 0.51 0.5241 0.51 0.5246 1,290
6th Jan 2026 (Tue) 0.61 0.61 0.50 0.539 23,867
5th Jan 2026 (Mon) 0.58 0.5801 0.572 0.58 1,742
2nd Jan 2026 (Fri) 0.619 0.619 0.605 0.6052 585
1st Jan 2026 (Thu) 0.5811 0.5901 0.581 0.601 1,011
31st Dec 2025 (Wed) 0.5811 0.5901 0.581 0.601 1,011
30th Dec 2025 (Tue) 0.5988 0.619 0.58 0.5943 7,491
29th Dec 2025 (Mon) 0.5898 0.5967 0.5898 0.599 359
26th Dec 2025 (Fri) 0.6001 0.6001 0.5901 0.614 1,434
25th Dec 2025 (Thu) 0.6299 0.63 0.6099 0.6374 1,523
24th Dec 2025 (Wed) 0.6299 0.63 0.6099 0.6374 1,523
23rd Dec 2025 (Tue) 0.65 0.65 0.6256 0.65 101
22nd Dec 2025 (Mon) 0.645 0.6725 0.645 0.673 559
19th Dec 2025 (Fri) 0.608 0.6799 0.608 0.673 1,018
18th Dec 2025 (Thu) 0.62 0.6343 0.6101 0.6374 709
17th Dec 2025 (Wed) 0.6412 0.65 0.6182 0.645 3,363
16th Dec 2025 (Tue) 0.6607 0.6711 0.6266 0.6884 1,605
15th Dec 2025 (Mon) 0.722 0.722 0.6876 0.7383 3,216
12th Dec 2025 (Fri) 0.77 0.7785 0.75 0.7569 10,094
11th Dec 2025 (Thu) 0.7615 0.7668 0.7601 0.8187 656
10th Dec 2025 (Wed) 0.825 0.825 0.7513 0.8187 5,805
9th Dec 2025 (Tue) 0.799 0.85 0.799 0.8588 10,637
8th Dec 2025 (Mon) 0.758 0.789 0.7572 0.799 469
FTSE 100 Latest
Value10,369.75
Change60.53