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
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
5th Dec 2025 (Fri) 0.7381 0.76 0.7314 0.759 5,200
4th Dec 2025 (Thu) 0.70 0.76 0.70 0.7381 8,192
3rd Dec 2025 (Wed) 0.7349 0.7367 0.7086 0.7229 6,056
2nd Dec 2025 (Tue) 0.715 0.7399 0.71 0.7399 2,482
1st Dec 2025 (Mon) 0.708 0.782 0.6601 0.6981 29,157
28th Nov 2025 (Fri) 0.7003 0.7003 0.694 0.708 12
27th Nov 2025 (Thu) 0.69 0.69 0.6828 0.6932 348
26th Nov 2025 (Wed) 0.69 0.69 0.6828 0.6932 2,697
25th Nov 2025 (Tue) 0.7039 0.7039 0.6726 0.7093 1,126
24th Nov 2025 (Mon) 0.77 0.77 0.705 0.7442 11,531
21st Nov 2025 (Fri) 0.83 0.83 0.7411 0.8196 993
20th Nov 2025 (Thu) 0.7988 0.8919 0.7988 0.8919 357
19th Nov 2025 (Wed) 0.7988 0.91 0.7988 0.8919 10,502
18th Nov 2025 (Tue) 0.795 0.822 0.795 0.845 5,741
17th Nov 2025 (Mon) 0.8074 0.83 0.8016 0.8171 9,906
14th Nov 2025 (Fri) 0.8684 0.914 0.8681 0.8702 2,725
13th Nov 2025 (Thu) 0.8102 0.9536 0.7813 0.9181 19,334
12th Nov 2025 (Wed) 0.82 0.88 0.81 0.88 16,493
11th Nov 2025 (Tue) 0.92 0.92 0.81 0.8378 114,907
10th Nov 2025 (Mon) 0.9906 1.34 0.9143 1.05 12,827,286
7th Nov 2025 (Fri) 0.7797 0.7797 0.6109 0.7322 3,265
6th Nov 2025 (Thu) 0.8383 0.85 0.80 0.8682 4,600
5th Nov 2025 (Wed) 0.819 0.875 0.819 0.875 5,753
4th Nov 2025 (Tue) 0.84 0.86 0.84 0.86 0
3rd Nov 2025 (Mon) 0.84 0.85 0.84 0.86 960
31st Oct 2025 (Fri) 0.8775 1.01 0.80 0.865 1,876
30th Oct 2025 (Thu) 0.918 0.9303 0.8723 0.915 1,217
29th Oct 2025 (Wed) 1.03 1.03 0.95 0.9493 2,376
28th Oct 2025 (Tue) 0.9999 1.04 0.9999 1.03 3,267
27th Oct 2025 (Mon) 0.8901 0.98 0.8836 0.98 9,908
24th Oct 2025 (Fri) 0.9449 0.9449 0.8801 0.919 7,603
23rd Oct 2025 (Thu) 0.9605 0.9605 0.9282 0.9449 3,503
22nd Oct 2025 (Wed) 0.995 0.995 0.9603 0.9604 419
21st Oct 2025 (Tue) 0.9895 0.9898 0.9895 0.9898 92
20th Oct 2025 (Mon) 0.9895 1.00 0.9846 1.02 1,240
17th Oct 2025 (Fri) 0.9999 0.9999 0.975 0.982 402
16th Oct 2025 (Thu) 1.03 1.03 0.995 1.00 2,800
FTSE 100 Latest
Value9,751.31
Change102.28