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
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
8th May 2026 (Fri) 0.519 0.5351 0.509 0.5351 326
7th May 2026 (Thu) 0.52 0.5299 0.52 0.5299 0
6th May 2026 (Wed) 0.52 0.52 0.52 0.5298 300
5th May 2026 (Tue) 0.5111 0.5421 0.5111 0.52 321
4th May 2026 (Mon) 0.51 0.534 0.51 0.534 824
1st May 2026 (Fri) 0.51 0.5389 0.51 0.5152 699
30th Apr 2026 (Thu) 0.5102 0.5102 0.5002 0.5142 1,289
29th Apr 2026 (Wed) 0.5301 0.5301 0.5301 0.52 100
28th Apr 2026 (Tue) 0.55 0.57 0.55 0.57 570
27th Apr 2026 (Mon) 0.5279 0.538 0.5221 0.53 526
24th Apr 2026 (Fri) 0.5201 0.5201 0.51 0.5175 5,869
23rd Apr 2026 (Thu) 0.52 0.52 0.511 0.51 509
22nd Apr 2026 (Wed) 0.5869 0.5869 0.51 0.5304 15,493
21st Apr 2026 (Tue) 0.66 0.665 0.66 0.68 276
20th Apr 2026 (Mon) 0.6405 0.68 0.6405 0.68 1
17th Apr 2026 (Fri) 0.6405 0.6879 0.6405 0.689 510
16th Apr 2026 (Thu) 0.6556 0.6556 0.6501 0.6832 1,549
15th Apr 2026 (Wed) 0.64 0.72 0.6339 0.707 4,554
14th Apr 2026 (Tue) 0.6701 0.6712 0.6494 0.6842 11,714
13th Apr 2026 (Mon) 0.704 0.704 0.6992 0.6992 303
10th Apr 2026 (Fri) 0.704 0.704 0.70 0.70 1,217
9th Apr 2026 (Thu) 0.5521 0.75 0.5521 0.7249 33,724
8th Apr 2026 (Wed) 0.5597 0.5597 0.556 0.587 1,300
7th Apr 2026 (Tue) 0.5521 0.5563 0.5521 0.5776 2,391
6th Apr 2026 (Mon) 0.56 0.56 0.56 0.56 126
3rd Apr 2026 (Fri) 0.562 0.562 0.5492 0.5492 608
2nd Apr 2026 (Thu) 0.562 0.562 0.5492 0.5492 608
1st Apr 2026 (Wed) 0.5664 0.589 0.5664 0.589 1
31st Mar 2026 (Tue) 0.5664 0.5809 0.5404 0.589 1,350
30th Mar 2026 (Mon) 0.60 0.6034 0.577 0.6024 1,365
27th Mar 2026 (Fri) 0.5806 0.62 0.58 0.59 3,167
26th Mar 2026 (Thu) 0.60 0.635 0.5969 0.644 8,145
25th Mar 2026 (Wed) 0.5852 0.60 0.575 0.6049 2,309
24th Mar 2026 (Tue) 0.5541 0.6166 0.5541 0.6166 40
23rd Mar 2026 (Mon) 0.5541 0.63 0.55 0.63 2,921
FTSE 100 Latest
Value10,466.26
Change22.79