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
10th Jul 2026 (Fri) 0.4851 0.5279 0.463 0.5157 95
9th Jul 2026 (Thu) 0.4952 0.51 0.4651 0.4889 4
8th Jul 2026 (Wed) 0.4942 0.5099 0.4942 0.52 202
7th Jul 2026 (Tue) 0.4804 0.501 0.4804 0.537 1,086
6th Jul 2026 (Mon) 0.5001 0.5001 0.5001 0.518 542
3rd Jul 2026 (Fri) 0.485 0.503 0.485 0.503 0
2nd Jul 2026 (Thu) 0.485 0.6419 0.485 0.503 1,895
1st Jul 2026 (Wed) 0.443 0.4586 0.443 0.4586 397
30th Jun 2026 (Tue) 0.443 0.443 0.443 0.443 281
29th Jun 2026 (Mon) 0.443 0.4632 0.43 0.44 1,977
26th Jun 2026 (Fri) 0.4499 0.4499 0.4499 0.473 147
25th Jun 2026 (Thu) 0.4745 0.485 0.465 0.46 6,322
24th Jun 2026 (Wed) 0.518 0.518 0.518 0.5055 267
23rd Jun 2026 (Tue) 0.4901 0.515 0.4901 0.5051 230
22nd Jun 2026 (Mon) 0.53 0.53 0.50 0.4901 196
19th Jun 2026 (Fri) 0.5222 0.53 0.5002 0.5124 471
18th Jun 2026 (Thu) 0.5222 0.53 0.5002 0.5124 471
17th Jun 2026 (Wed) 0.53 0.54 0.5204 0.522 100
16th Jun 2026 (Tue) 0.579 0.5799 0.515 0.5202 425
15th Jun 2026 (Mon) 0.58 0.6799 0.57 0.6097 24,607
12th Jun 2026 (Fri) 0.5946 0.5946 0.542 0.5888 1,065
11th Jun 2026 (Thu) 0.53 0.63 0.53 0.629 2,796
10th Jun 2026 (Wed) 0.475 0.5534 0.475 0.558 21,021
9th Jun 2026 (Tue) 0.4701 0.4701 0.4701 0.482 179
8th Jun 2026 (Mon) 0.51 0.518 0.51 0.518 23,631
5th Jun 2026 (Fri) 0.51 0.5114 0.51 0.5114 0
4th Jun 2026 (Thu) 0.51 0.51 0.4901 0.52 95
3rd Jun 2026 (Wed) 0.501 0.52 0.5001 0.5238 500
2nd Jun 2026 (Tue) 0.5201 0.5211 0.5201 0.54 365
1st Jun 2026 (Mon) 0.51 0.5399 0.51 0.53 131
29th May 2026 (Fri) 0.529 0.53 0.51 0.52 2,120
28th May 2026 (Thu) 0.50 0.5505 0.50 0.5155 1,298
27th May 2026 (Wed) 0.5393 0.55 0.5156 0.5224 2,385
26th May 2026 (Tue) 0.4824 0.5178 0.482 0.52 278
25th May 2026 (Mon) 0.5094 0.5094 0.48 0.4975 2,512
22nd May 2026 (Fri) 0.5094 0.5094 0.48 0.4975 2,512
21st May 2026 (Thu) 0.519 0.519 0.519 0.519 338
20th May 2026 (Wed) 0.42 0.52 0.42 0.519 2,454
19th May 2026 (Tue) 0.4626 0.4626 0.4102 0.441 1,175
18th May 2026 (Mon) 0.5101 0.5101 0.43 0.47 12
15th May 2026 (Fri) 0.55 0.55 0.5265 0.5265 599
14th May 2026 (Thu) 0.551 0.551 0.5411 0.5605 242
13th May 2026 (Wed) 0.5483 0.5723 0.5203 0.545 4,998
12th May 2026 (Tue) 0.529 0.5423 0.5228 0.5494 557
11th May 2026 (Mon) 0.538 0.538 0.538 0.538 149
FTSE 100 Latest
Value10,497.29
Change24.84