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
28th Sep 2026 (Mon) 0.4817 0.4817 0.48 0.48 3
25th Sep 2026 (Fri) 0.4817 0.50 0.4817 0.50 4
24th Sep 2026 (Thu) 0.4817 0.507 0.4817 0.507 1
23rd Sep 2026 (Wed) 0.4817 0.4817 0.4817 0.507 0
22nd Sep 2026 (Tue) 0.4976 0.5075 0.4751 0.5075 420
21st Sep 2026 (Mon) 0.4897 0.4903 0.4897 0.4948 0
18th Sep 2026 (Fri) 0.5219 0.5219 0.49 0.512 201
17th Sep 2026 (Thu) 0.5068 0.5174 0.5068 0.5174 114
16th Sep 2026 (Wed) 0.4785 0.53 0.4785 0.522 6,770
15th Sep 2026 (Tue) 0.451 0.65 0.431 0.5169 44,710
14th Sep 2026 (Mon) 0.4525 0.4532 0.4525 0.4525 334
11th Sep 2026 (Fri) 0.4642 0.4642 0.4629 0.4629 189
10th Sep 2026 (Thu) 0.4642 0.4642 0.4641 0.4641 24
9th Sep 2026 (Wed) 0.4642 0.4642 0.4539 0.4539 1
8th Sep 2026 (Tue) 0.4642 0.4642 0.454 0.454 0
7th Sep 2026 (Mon) 0.4642 0.465 0.4642 0.465 0
4th Sep 2026 (Fri) 0.4642 0.465 0.4642 0.465 0
3rd Sep 2026 (Thu) 0.4642 0.4642 0.4501 0.4611 981
2nd Sep 2026 (Wed) 0.4672 0.4846 0.4671 0.4761 473
1st Sep 2026 (Tue) 0.4762 0.4762 0.4762 0.4832 230
31st Aug 2026 (Mon) 0.4828 0.4828 0.465 0.4887 492
28th Aug 2026 (Fri) 0.4506 0.4551 0.4506 0.455 2
27th Aug 2026 (Thu) 0.496 0.496 0.484 0.484 190
26th Aug 2026 (Wed) 0.496 0.496 0.471 0.471 20
25th Aug 2026 (Tue) 0.496 0.496 0.4636 0.4717 2,790
24th Aug 2026 (Mon) 0.492 0.50 0.492 0.50 1
21st Aug 2026 (Fri) 0.492 0.492 0.4899 0.51 370
20th Aug 2026 (Thu) 0.4713 0.4955 0.4713 0.4955 45
19th Aug 2026 (Wed) 0.4713 0.49 0.4713 0.4977 2,953
18th Aug 2026 (Tue) 0.4881 0.4881 0.476 0.499 666
17th Aug 2026 (Mon) 0.48 0.5089 0.48 0.50 636
14th Aug 2026 (Fri) 0.5104 0.5126 0.4812 0.5232 3,658
13th Aug 2026 (Thu) 0.5157 0.5367 0.4787 0.5339 3,141
12th Aug 2026 (Wed) 0.4467 0.68 0.4377 0.489 699,491
11th Aug 2026 (Tue) 0.49 0.49 0.4866 0.4701 5,876
10th Aug 2026 (Mon) 0.482 0.482 0.4679 0.4679 140
7th Aug 2026 (Fri) 0.482 0.482 0.4817 0.4817 2
6th Aug 2026 (Thu) 0.482 0.495 0.482 0.495 0
5th Aug 2026 (Wed) 0.482 0.489 0.482 0.489 235
4th Aug 2026 (Tue) 0.482 0.482 0.482 0.4797 600
3rd Aug 2026 (Mon) 0.45 0.45 0.45 0.4569 113
31st Jul 2026 (Fri) 0.438 0.4515 0.43 0.4351 12
30th Jul 2026 (Thu) 0.4299 0.4299 0.4299 0.425 139
29th Jul 2026 (Wed) 0.4311 0.4311 0.4311 0.4448 1
FTSE 100 Latest
Value10,684.88
Change-10.37