IMI (IMI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IMI

Date Open High Low Close* Volume
29/11/2018 970.00p 993.00p 960.00p 982.00p 456054
28/11/2018 962.00p 971.00p 954.52p 968.00p 448638
27/11/2018 970.50p 983.50p 949.00p 963.50p 1346935
26/11/2018 954.50p 978.50p 953.50p 975.00p 723340
23/11/2018 928.00p 954.00p 928.00p 949.50p 642486
22/11/2018 926.00p 942.50p 920.00p 933.50p 700416
21/11/2018 916.50p 926.00p 901.00p 926.00p 485541
20/11/2018 892.50p 919.00p 882.52p 916.00p 900534
19/11/2018 919.00p 939.50p 905.50p 911.00p 1681750
16/11/2018 942.50p 959.50p 921.50p 925.50p 641143
15/11/2018 940.00p 964.00p 937.00p 939.00p 736340
14/11/2018 933.50p 946.50p 924.00p 936.50p 474147
13/11/2018 910.00p 944.00p 905.50p 938.00p 645449
12/11/2018 952.00p 952.00p 914.50p 919.50p 1034985
09/11/2018 975.50p 975.50p 942.00p 942.00p 1185863
08/11/2018 991.00p 1,001.00p 970.00p 980.50p 1140307
07/11/2018 982.00p 1,001.00p 979.00p 995.00p 631885
06/11/2018 981.50p 988.50p 971.00p 980.00p 442954
05/11/2018 1,010.00p 1,010.00p 974.50p 979.50p 587102
02/11/2018 1,014.00p 1,038.00p 1,008.00p 1,008.00p 844000
01/11/2018 976.50p 1,014.00p 974.50p 1,001.00p 600964
31/10/2018 976.50p 1,024.00p 976.00p 994.50p 841260
30/10/2018 960.50p 970.50p 937.50p 966.50p 796755
29/10/2018 946.50p 996.00p 933.00p 964.50p 1022585
26/10/2018 940.50p 948.50p 919.00p 941.50p 523728
25/10/2018 909.00p 949.50p 905.00p 944.00p 708085
24/10/2018 924.50p 941.00p 917.60p 920.50p 983007
23/10/2018 919.00p 931.50p 908.00p 918.50p 730986
22/10/2018 950.50p 959.00p 931.00p 939.00p 1365077
19/10/2018 985.50p 995.50p 948.50p 948.50p 1339994
18/10/2018 1,025.00p 1,028.00p 984.50p 984.50p 742131
17/10/2018 1,037.00p 1,044.00p 1,001.00p 1,020.00p 893892
16/10/2018 995.50p 1,030.00p 983.50p 1,030.00p 912880
15/10/2018 1,013.00p 1,019.00p 967.50p 995.50p 1281024
12/10/2018 1,041.00p 1,059.30p 1,018.00p 1,024.00p 843484
11/10/2018 1,028.00p 1,052.00p 1,021.00p 1,026.00p 815358
10/10/2018 1,087.00p 1,087.00p 1,039.00p 1,039.00p 898159
09/10/2018 1,111.00p 1,114.00p 1,074.00p 1,084.00p 2214472
08/10/2018 1,135.00p 1,143.00p 1,103.00p 1,107.00p 812131
05/10/2018 1,165.00p 1,165.00p 1,136.00p 1,136.00p 662522
04/10/2018 1,155.00p 1,159.00p 1,141.00p 1,155.00p 913473
03/10/2018 1,142.00p 1,156.00p 1,132.00p 1,153.00p 509696
02/10/2018 1,136.00p 1,137.00p 1,118.00p 1,132.00p 619152
01/10/2018 1,100.00p 1,135.00p 1,090.00p 1,132.00p 806205
28/09/2018 1,093.00p 1,106.00p 1,091.00p 1,097.00p 729888
27/09/2018 1,090.00p 1,107.00p 1,090.00p 1,098.00p 502623
26/09/2018 1,094.00p 1,101.00p 1,086.00p 1,097.00p 538319
25/09/2018 1,115.00p 1,121.00p 1,099.00p 1,099.00p 784317
24/09/2018 1,146.00p 1,149.00p 1,121.00p 1,121.00p 444066
21/09/2018 1,147.00p 1,151.00p 1,135.00p 1,146.00p 973762
20/09/2018 1,131.00p 1,141.00p 1,120.00p 1,141.00p 698834
19/09/2018 1,105.00p 1,126.00p 1,105.00p 1,125.00p 629959
18/09/2018 1,109.00p 1,131.00p 1,097.00p 1,110.00p 1128431
17/09/2018 1,135.00p 1,144.00p 1,122.08p 1,139.00p 492814
14/09/2018 1,139.00p 1,149.00p 1,133.00p 1,143.00p 580082
13/09/2018 1,137.00p 1,140.00p 1,123.00p 1,125.00p 421869
12/09/2018 1,125.00p 1,136.00p 1,114.96p 1,134.00p 439771
11/09/2018 1,132.00p 1,132.00p 1,123.00p 1,132.00p 660037
10/09/2018 1,135.00p 1,139.98p 1,121.00p 1,133.00p 601575
07/09/2018 1,141.00p 1,150.00p 1,121.00p 1,131.00p 1011504
06/09/2018 1,190.00p 1,190.00p 1,143.00p 1,150.00p 1212564
05/09/2018 1,202.00p 1,229.00p 1,195.00p 1,204.00p 550134
04/09/2018 1,224.00p 1,229.00p 1,211.00p 1,214.00p 503289
03/09/2018 1,221.00p 1,221.00p 1,202.00p 1,211.00p 345484
31/08/2018 1,216.00p 1,216.00p 1,202.00p 1,208.00p 711490
30/08/2018 1,221.00p 1,223.00p 1,208.00p 1,215.00p 466134
29/08/2018 1,237.00p 1,237.00p 1,218.00p 1,221.00p 594292
28/08/2018 1,206.00p 1,235.00p 1,205.00p 1,227.00p 523938
24/08/2018 1,191.00p 1,217.64p 1,189.00p 1,210.00p 515174
23/08/2018 1,187.00p 1,207.00p 1,185.00p 1,200.00p 813379
22/08/2018 1,177.00p 1,203.00p 1,177.00p 1,199.00p 681749
21/08/2018 1,174.00p 1,217.67p 1,174.00p 1,189.00p 815409
20/08/2018 1,149.00p 1,183.73p 1,143.00p 1,174.00p 826861
17/08/2018 1,115.00p 1,151.00p 1,114.00p 1,149.00p 712637
16/08/2018 1,134.00p 1,134.00p 1,106.00p 1,124.00p 507973
15/08/2018 1,138.00p 1,139.00p 1,115.00p 1,123.00p 816560
14/08/2018 1,137.00p 1,150.00p 1,125.00p 1,125.00p 440901
13/08/2018 1,141.00p 1,155.00p 1,139.00p 1,141.00p 402297
10/08/2018 1,161.00p 1,173.60p 1,150.50p 1,154.00p 524678
09/08/2018 1,168.00p 1,173.00p 1,152.00p 1,172.00p 723363
08/08/2018 1,163.00p 1,176.00p 1,156.00p 1,173.00p 745472
07/08/2018 1,150.00p 1,178.00p 1,150.00p 1,169.00p 880163
06/08/2018 1,162.00p 1,165.00p 1,152.00p 1,154.00p 919365
03/08/2018 1,175.00p 1,181.00p 1,163.00p 1,166.00p 834781
02/08/2018 1,216.00p 1,221.00p 1,160.00p 1,177.00p 1403877
01/08/2018 1,235.00p 1,240.60p 1,199.00p 1,228.00p 995663
31/07/2018 1,225.00p 1,268.00p 1,221.46p 1,242.00p 2515238
30/07/2018 1,141.00p 1,167.00p 1,140.00p 1,167.00p 598171
27/07/2018 1,143.00p 1,148.00p 1,131.00p 1,148.00p 372426
26/07/2018 1,125.00p 1,142.00p 1,125.00p 1,139.00p 479668
25/07/2018 1,134.00p 1,143.00p 1,126.00p 1,127.00p 519700
24/07/2018 1,134.00p 1,155.00p 1,134.00p 1,141.00p 497987
23/07/2018 1,124.00p 1,147.00p 1,124.00p 1,134.00p 405367
20/07/2018 1,142.00p 1,146.00p 1,119.00p 1,135.00p 506648
19/07/2018 1,157.00p 1,158.00p 1,136.00p 1,141.00p 463237
18/07/2018 1,140.00p 1,154.00p 1,130.00p 1,153.00p 515288
17/07/2018 1,138.00p 1,143.00p 1,131.00p 1,134.00p 465296
16/07/2018 1,139.00p 1,147.00p 1,135.00p 1,139.00p 566375
13/07/2018 1,120.00p 1,146.00p 1,111.00p 1,139.00p 2247036
12/07/2018 1,095.00p 1,105.00p 1,089.00p 1,094.00p 735328
11/07/2018 1,102.00p 1,102.00p 1,083.00p 1,090.00p 716562
10/07/2018 1,085.00p 1,112.00p 1,078.20p 1,112.00p 923158
09/07/2018 1,087.00p 1,090.00p 1,072.00p 1,086.00p 804291
06/07/2018 1,082.00p 1,087.00p 1,070.00p 1,078.00p 730562
05/07/2018 1,074.00p 1,095.00p 1,072.00p 1,080.00p 499945
04/07/2018 1,107.00p 1,108.98p 1,070.00p 1,078.00p 603799
03/07/2018 1,114.00p 1,119.00p 1,103.00p 1,106.00p 982989
02/07/2018 1,126.00p 1,126.00p 1,108.00p 1,109.00p 1537317
29/06/2018 1,129.00p 1,140.00p 1,123.00p 1,132.00p 1463893
28/06/2018 1,138.00p 1,146.00p 1,112.00p 1,120.00p 898439
27/06/2018 1,134.00p 1,155.00p 1,120.00p 1,147.00p 868189
26/06/2018 1,144.00p 1,149.00p 1,132.00p 1,132.00p 568653
25/06/2018 1,155.00p 1,160.00p 1,135.00p 1,137.00p 451948
22/06/2018 1,144.00p 1,166.00p 1,144.00p 1,162.00p 704355
21/06/2018 1,175.00p 1,175.00p 1,137.00p 1,144.00p 809823
20/06/2018 1,177.00p 1,186.00p 1,168.00p 1,168.00p 1252205
19/06/2018 1,184.00p 1,185.00p 1,163.00p 1,168.00p 705286
18/06/2018 1,190.00p 1,193.00p 1,174.00p 1,193.00p 587833
15/06/2018 1,213.00p 1,220.00p 1,188.00p 1,193.00p 1435163
14/06/2018 1,208.00p 1,218.00p 1,195.00p 1,216.00p 2720070
13/06/2018 1,191.00p 1,217.00p 1,189.00p 1,212.00p 961933
12/06/2018 1,210.00p 1,228.33p 1,188.00p 1,193.00p 1669805
11/06/2018 1,179.00p 1,183.00p 1,169.00p 1,174.00p 1584798
08/06/2018 1,168.00p 1,176.00p 1,160.00p 1,175.00p 689660
07/06/2018 1,164.00p 1,181.00p 1,156.00p 1,174.00p 845915
06/06/2018 1,173.00p 1,176.00p 1,154.00p 1,165.00p 785457
05/06/2018 1,172.00p 1,180.00p 1,166.00p 1,169.00p 722336
04/06/2018 1,184.00p 1,188.00p 1,173.00p 1,179.00p 830691
01/06/2018 1,163.00p 1,187.00p 1,159.00p 1,180.00p 835597
31/05/2018 1,150.00p 1,170.00p 1,140.00p 1,160.00p 20763776
30/05/2018 1,153.00p 1,170.00p 1,134.00p 1,151.00p 1409105
29/05/2018 1,152.00p 1,158.00p 1,131.00p 1,152.00p 1066124
25/05/2018 1,182.00p 1,185.34p 1,161.00p 1,165.00p 947456
24/05/2018 1,190.00p 1,191.00p 1,168.00p 1,173.00p 985376
23/05/2018 1,188.00p 1,191.34p 1,175.00p 1,188.00p 1202075
22/05/2018 1,179.00p 1,197.00p 1,179.00p 1,192.00p 740136
21/05/2018 1,185.00p 1,186.00p 1,173.00p 1,183.00p 571270
18/05/2018 1,162.00p 1,187.00p 1,142.00p 1,182.00p 1424220
17/05/2018 1,121.00p 1,172.00p 1,117.00p 1,165.00p 1323793
16/05/2018 1,122.00p 1,130.00p 1,118.00p 1,128.00p 1041330
15/05/2018 1,097.00p 1,141.00p 1,095.00p 1,126.00p 1575350
14/05/2018 1,081.00p 1,123.00p 1,081.00p 1,099.00p 1121965
11/05/2018 1,089.00p 1,096.00p 1,078.00p 1,079.00p 1076672
10/05/2018 1,109.00p 1,109.00p 1,079.00p 1,090.00p 990490
09/05/2018 1,077.00p 1,100.82p 1,070.00p 1,077.00p 1195857
08/05/2018 1,084.00p 1,099.16p 1,067.00p 1,075.00p 1424359
04/05/2018 1,068.00p 1,082.00p 1,060.00p 1,078.00p 1221479
03/05/2018 1,134.00p 1,139.00p 1,046.00p 1,060.00p 2361575
02/05/2018 1,100.00p 1,158.70p 1,095.20p 1,129.00p 1402183
01/05/2018 1,086.00p 1,108.00p 1,086.00p 1,095.00p 455112
30/04/2018 1,105.00p 1,105.00p 1,089.00p 1,092.00p 875331
27/04/2018 1,097.00p 1,110.00p 1,091.00p 1,098.00p 894827
26/04/2018 1,081.00p 1,099.00p 1,076.64p 1,095.00p 838136
25/04/2018 1,090.00p 1,090.00p 1,073.00p 1,078.00p 1182746
24/04/2018 1,103.00p 1,122.00p 1,090.00p 1,096.00p 1145970
23/04/2018 1,069.00p 1,122.63p 1,068.00p 1,101.00p 1406001
20/04/2018 1,080.00p 1,087.00p 1,059.00p 1,068.00p 971336
19/04/2018 1,080.00p 1,093.00p 1,068.00p 1,078.00p 1086337
18/04/2018 1,070.00p 1,079.00p 1,055.00p 1,076.00p 987053
17/04/2018 1,048.00p 1,075.00p 1,045.00p 1,065.00p 803433
16/04/2018 1,058.00p 1,059.00p 1,046.00p 1,046.00p 860483
13/04/2018 1,045.00p 1,073.00p 1,042.00p 1,058.00p 1020658
12/04/2018 1,030.00p 1,047.00p 1,028.00p 1,041.00p 708893
11/04/2018 1,036.00p 1,046.00p 1,025.00p 1,029.00p 899472
10/04/2018 1,019.00p 1,047.50p 1,019.00p 1,042.00p 998366
09/04/2018 1,047.00p 1,047.00p 1,004.00p 1,013.00p 825682
06/04/2018 1,033.00p 1,042.00p 1,020.00p 1,024.00p 831806
05/04/2018 1,030.00p 1,036.00p 1,019.00p 1,036.00p 1267632
04/04/2018 1,051.00p 1,057.00p 1,016.00p 1,032.00p 1314254
03/04/2018 1,068.00p 1,073.35p 1,043.00p 1,049.00p 1008929
29/03/2018 1,069.00p 1,094.00p 1,067.00p 1,080.00p 853366
28/03/2018 1,063.00p 1,072.00p 1,050.00p 1,066.00p 539477
27/03/2018 1,070.00p 1,087.00p 1,060.00p 1,069.00p 877818
26/03/2018 1,076.00p 1,078.34p 1,052.00p 1,056.00p 625191
23/03/2018 1,071.00p 1,084.00p 1,056.00p 1,073.00p 972381
22/03/2018 1,087.00p 1,101.00p 1,065.00p 1,071.00p 760405
21/03/2018 1,110.00p 1,111.00p 1,085.00p 1,098.00p 867514
20/03/2018 1,125.00p 1,130.00p 1,110.00p 1,111.00p 658685
19/03/2018 1,132.00p 1,139.00p 1,109.00p 1,111.00p 752777
16/03/2018 1,130.00p 1,136.00p 1,115.00p 1,130.00p 1650086
15/03/2018 1,121.00p 1,137.00p 1,121.00p 1,129.00p 845927
14/03/2018 1,106.00p 1,125.00p 1,106.00p 1,118.00p 979866
13/03/2018 1,116.00p 1,118.00p 1,098.00p 1,107.00p 956757
12/03/2018 1,136.00p 1,142.00p 1,113.00p 1,118.00p 852068
09/03/2018 1,129.00p 1,144.00p 1,129.00p 1,141.00p 760366
08/03/2018 1,113.00p 1,142.00p 1,105.00p 1,137.00p 740645
07/03/2018 1,099.00p 1,118.00p 1,093.00p 1,116.00p 1069621
06/03/2018 1,141.00p 1,141.00p 1,095.00p 1,103.00p 1400984
05/03/2018 1,154.00p 1,154.00p 1,128.00p 1,129.00p 1467154
02/03/2018 1,225.00p 1,227.00p 1,107.00p 1,124.00p 2847590
01/03/2018 1,226.00p 1,239.00p 1,216.50p 1,229.00p 1025082
28/02/2018 1,229.00p 1,245.00p 1,227.00p 1,227.00p 560256
27/02/2018 1,247.00p 1,251.00p 1,233.00p 1,237.00p 423727
26/02/2018 1,255.00p 1,266.00p 1,234.00p 1,240.00p 429407
23/02/2018 1,260.00p 1,263.00p 1,239.00p 1,247.00p 341887
22/02/2018 1,255.00p 1,265.00p 1,244.00p 1,260.00p 484278
21/02/2018 1,258.00p 1,264.00p 1,239.00p 1,264.00p 381099
20/02/2018 1,257.00p 1,268.00p 1,253.00p 1,263.00p 374475
19/02/2018 1,256.00p 1,268.00p 1,246.00p 1,250.00p 283139
16/02/2018 1,268.00p 1,274.00p 1,257.00p 1,262.00p 442877

*Close Price adjusted for both dividends and splits