IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2014 1,356.00p 1,362.00p 1,347.00p 1,354.00p 398816
29/08/2014 1,371.00p 1,375.60p 1,348.00p 1,356.00p 688804
28/08/2014 1,368.00p 1,370.00p 1,351.00p 1,368.00p 443628
27/08/2014 1,370.00p 1,381.00p 1,365.00p 1,368.00p 441484
26/08/2014 1,365.00p 1,370.00p 1,355.00p 1,368.00p 491522
22/08/2014 1,366.00p 1,370.00p 1,358.72p 1,362.00p 318626
21/08/2014 1,374.00p 1,374.00p 1,362.00p 1,367.00p 354958
20/08/2014 1,367.00p 1,375.00p 1,358.00p 1,373.00p 836542
19/08/2014 1,361.00p 1,372.00p 1,361.00p 1,370.00p 528179
18/08/2014 1,360.00p 1,369.00p 1,354.00p 1,359.00p 378099
15/08/2014 1,356.00p 1,367.00p 1,348.00p 1,351.00p 556663
14/08/2014 1,344.00p 1,365.00p 1,344.00p 1,356.00p 467918
13/08/2014 1,355.00p 1,360.60p 1,342.00p 1,346.00p 551705
12/08/2014 1,355.00p 1,373.00p 1,355.00p 1,366.00p 665076
11/08/2014 1,356.00p 1,367.00p 1,353.00p 1,359.00p 754174
08/08/2014 1,354.00p 1,361.32p 1,347.00p 1,349.00p 661939
07/08/2014 1,390.00p 1,393.50p 1,366.00p 1,367.00p 1044568
06/08/2014 1,395.00p 1,399.00p 1,374.00p 1,394.00p 1010158
05/08/2014 1,418.00p 1,419.00p 1,390.00p 1,399.00p 1095271
04/08/2014 1,440.00p 1,445.00p 1,417.00p 1,417.00p 1121663
01/08/2014 1,383.00p 1,451.00p 1,381.00p 1,445.00p 2132758
31/07/2014 1,433.00p 1,439.00p 1,407.00p 1,417.00p 820101
30/07/2014 1,426.00p 1,444.00p 1,414.00p 1,439.00p 1180991
29/07/2014 1,417.00p 1,427.00p 1,416.00p 1,422.00p 1395109
28/07/2014 1,433.00p 1,441.00p 1,412.00p 1,412.00p 453803
25/07/2014 1,434.00p 1,443.00p 1,429.00p 1,432.00p 331436
24/07/2014 1,444.00p 1,452.00p 1,434.00p 1,435.00p 645303
23/07/2014 1,428.00p 1,448.00p 1,426.00p 1,444.00p 491128
22/07/2014 1,415.00p 1,432.00p 1,411.30p 1,427.00p 617171
21/07/2014 1,427.00p 1,427.00p 1,400.00p 1,410.00p 583008
18/07/2014 1,412.00p 1,427.00p 1,400.00p 1,427.00p 563826
17/07/2014 1,438.00p 1,443.00p 1,413.00p 1,415.00p 539332
16/07/2014 1,422.00p 1,445.00p 1,418.00p 1,443.00p 538387
15/07/2014 1,437.00p 1,437.00p 1,415.00p 1,415.00p 596101
14/07/2014 1,419.00p 1,443.46p 1,417.00p 1,437.00p 397220
11/07/2014 1,426.00p 1,435.00p 1,409.00p 1,417.00p 770839
10/07/2014 1,457.00p 1,459.00p 1,422.00p 1,426.00p 702059
09/07/2014 1,458.00p 1,473.00p 1,446.00p 1,458.00p 688396
08/07/2014 1,498.00p 1,498.00p 1,459.00p 1,459.00p 589619
07/07/2014 1,511.00p 1,517.00p 1,487.00p 1,487.00p 297166
04/07/2014 1,530.00p 1,530.00p 1,509.00p 1,510.00p 258054
03/07/2014 1,500.00p 1,529.00p 1,495.00p 1,527.00p 424451
02/07/2014 1,499.00p 1,509.00p 1,495.00p 1,502.00p 354857
01/07/2014 1,494.00p 1,509.00p 1,483.00p 1,500.00p 489089
30/06/2014 1,500.00p 1,505.00p 1,482.00p 1,487.00p 485017
27/06/2014 1,489.00p 1,499.13p 1,481.00p 1,497.00p 367260
26/06/2014 1,460.00p 1,497.00p 1,459.20p 1,489.00p 629575
25/06/2014 1,478.00p 1,482.00p 1,453.00p 1,455.00p 959919
24/06/2014 1,520.00p 1,525.00p 1,481.00p 1,482.00p 684534
23/06/2014 1,533.00p 1,533.00p 1,512.00p 1,516.00p 375019
20/06/2014 1,535.00p 1,546.67p 1,527.00p 1,531.00p 817586
19/06/2014 1,537.00p 1,545.00p 1,531.00p 1,536.00p 615866
18/06/2014 1,560.00p 1,566.00p 1,526.00p 1,526.00p 761259
17/06/2014 1,568.00p 1,580.00p 1,559.00p 1,564.00p 384737
16/06/2014 1,582.00p 1,585.00p 1,564.00p 1,568.00p 475929
13/06/2014 1,593.00p 1,597.00p 1,581.00p 1,584.00p 447573
12/06/2014 1,587.00p 1,602.68p 1,582.00p 1,597.00p 275835
11/06/2014 1,600.00p 1,608.00p 1,587.00p 1,587.00p 614825
10/06/2014 1,604.00p 1,613.00p 1,597.00p 1,601.00p 412106
09/06/2014 1,604.00p 1,612.00p 1,600.00p 1,607.00p 222829
06/06/2014 1,588.00p 1,601.00p 1,585.00p 1,600.00p 402746
05/06/2014 1,579.00p 1,603.00p 1,577.00p 1,587.00p 525215
04/06/2014 1,574.00p 1,582.00p 1,565.00p 1,582.00p 324413
03/06/2014 1,594.00p 1,599.00p 1,580.00p 1,586.00p 401449
02/06/2014 1,602.00p 1,611.00p 1,592.00p 1,598.00p 348179
30/05/2014 1,602.00p 1,607.00p 1,589.00p 1,597.00p 653136
29/05/2014 1,585.00p 1,610.00p 1,561.00p 1,608.00p 562763
28/05/2014 1,542.00p 1,567.00p 1,541.00p 1,561.00p 1619437
27/05/2014 1,526.00p 1,546.00p 1,522.60p 1,546.00p 738797
23/05/2014 1,525.00p 1,528.00p 1,516.00p 1,519.00p 437240
22/05/2014 1,546.00p 1,547.00p 1,525.00p 1,527.00p 1076689
21/05/2014 1,536.00p 1,541.00p 1,526.90p 1,539.00p 348471
20/05/2014 1,535.00p 1,552.00p 1,533.00p 1,538.00p 377014
19/05/2014 1,540.00p 1,551.00p 1,522.90p 1,535.00p 549912
16/05/2014 1,590.00p 1,601.00p 1,526.00p 1,536.00p 1048388
15/05/2014 1,578.00p 1,601.00p 1,577.00p 1,587.00p 1256212
14/05/2014 1,563.00p 1,592.00p 1,561.00p 1,577.00p 602287
13/05/2014 1,558.00p 1,564.00p 1,546.00p 1,564.00p 614954
12/05/2014 1,528.00p 1,547.00p 1,525.00p 1,546.00p 357541
09/05/2014 1,515.00p 1,528.00p 1,507.00p 1,527.00p 476534
08/05/2014 1,512.00p 1,516.00p 1,503.00p 1,512.00p 584228
07/05/2014 1,514.00p 1,523.00p 1,508.00p 1,510.00p 415564
06/05/2014 1,527.00p 1,540.00p 1,514.00p 1,516.00p 558846
02/05/2014 1,508.00p 1,523.00p 1,504.00p 1,523.00p 559396
01/05/2014 1,495.00p 1,508.00p 1,494.00p 1,508.00p 166233
30/04/2014 1,494.00p 1,501.00p 1,484.00p 1,500.00p 470059
29/04/2014 1,486.00p 1,502.00p 1,483.00p 1,495.00p 411925
28/04/2014 1,502.00p 1,503.00p 1,482.00p 1,483.00p 352283
25/04/2014 1,489.00p 1,508.90p 1,488.00p 1,498.00p 498976
24/04/2014 1,501.00p 1,513.00p 1,490.00p 1,495.00p 470825
23/04/2014 1,493.00p 1,498.00p 1,488.00p 1,490.00p 504036
22/04/2014 1,495.00p 1,508.00p 1,486.00p 1,492.00p 666150
17/04/2014 1,493.00p 1,500.00p 1,488.00p 1,493.00p 659584
16/04/2014 1,487.00p 1,492.00p 1,476.00p 1,488.00p 587106
15/04/2014 1,502.00p 1,508.00p 1,476.00p 1,476.00p 544178
14/04/2014 1,510.00p 1,517.00p 1,490.42p 1,501.00p 647366
11/04/2014 1,528.00p 1,542.00p 1,514.00p 1,517.00p 879737
10/04/2014 1,553.00p 1,566.50p 1,538.00p 1,542.00p 1085922
09/04/2014 1,549.00p 1,577.00p 1,540.00p 1,547.00p 782513
08/04/2014 1,545.00p 1,552.00p 1,534.00p 1,540.00p 931613
07/04/2014 1,560.00p 1,571.28p 1,534.00p 1,543.00p 1029406
04/04/2014 1,524.00p 1,558.00p 1,524.00p 1,552.00p 935877
03/04/2014 1,521.00p 1,536.00p 1,519.00p 1,524.00p 584622
02/04/2014 1,496.00p 1,523.00p 1,492.00p 1,522.00p 681631
01/04/2014 1,463.00p 1,491.00p 1,456.00p 1,490.00p 537853
31/03/2014 1,459.00p 1,472.00p 1,453.00p 1,458.00p 726718
28/03/2014 1,454.00p 1,466.00p 1,449.00p 1,453.00p 468723
27/03/2014 1,450.00p 1,458.00p 1,440.00p 1,450.00p 428414
26/03/2014 1,455.00p 1,470.39p 1,447.00p 1,454.00p 614946
25/03/2014 1,444.00p 1,457.00p 1,440.00p 1,450.00p 609796
24/03/2014 1,452.00p 1,465.00p 1,435.00p 1,438.00p 641950
21/03/2014 1,463.00p 1,472.00p 1,457.00p 1,462.00p 793857
20/03/2014 1,468.00p 1,477.00p 1,448.00p 1,458.00p 627517
19/03/2014 1,465.00p 1,484.00p 1,462.00p 1,476.00p 658194
18/03/2014 1,459.00p 1,478.00p 1,454.00p 1,468.00p 927957
17/03/2014 1,456.00p 1,472.00p 1,455.72p 1,461.00p 744091
14/03/2014 1,426.00p 1,459.00p 1,415.00p 1,456.00p 1122057
13/03/2014 1,426.00p 1,432.86p 1,415.00p 1,417.00p 783145
12/03/2014 1,455.00p 1,455.00p 1,419.00p 1,422.00p 859868
11/03/2014 1,449.00p 1,471.00p 1,446.00p 1,450.00p 811398
10/03/2014 1,469.00p 1,484.00p 1,440.00p 1,450.00p 862147
07/03/2014 1,475.00p 1,484.00p 1,438.00p 1,470.00p 1561206
06/03/2014 1,525.00p 1,548.00p 1,449.00p 1,481.00p 1542674
05/03/2014 1,528.00p 1,548.00p 1,528.00p 1,548.00p 737852
04/03/2014 1,512.00p 1,534.00p 1,495.00p 1,534.00p 986201
03/03/2014 1,502.00p 1,525.00p 1,490.00p 1,495.00p 637744
28/02/2014 1,513.00p 1,529.00p 1,510.00p 1,525.00p 929946
27/02/2014 1,509.00p 1,524.00p 1,494.00p 1,513.00p 788303
26/02/2014 1,520.00p 1,528.00p 1,510.00p 1,510.00p 556962
25/02/2014 1,520.00p 1,528.85p 1,510.00p 1,517.00p 995712
24/02/2014 1,529.00p 1,535.24p 1,514.10p 1,520.00p 903106
21/02/2014 1,550.00p 1,565.00p 1,524.00p 1,526.00p 1103128
20/02/2014 1,559.00p 1,565.00p 1,547.00p 1,565.00p 778058
19/02/2014 1,548.00p 1,560.00p 1,542.00p 1,560.00p 467119
18/02/2014 1,538.00p 1,559.00p 1,530.00p 1,546.00p 677063
17/02/2014 1,469.00p 1,536.00p 1,469.00p 1,530.00p 610521
14/02/2014 1,483.80p 1,500.65p 1,479.84p 1,493.71p 548885
13/02/2014 1,494.71p 1,494.71p 1,471.91p 1,486.78p 691010
12/02/2014 1,484.79p 1,496.69p 1,481.82p 1,491.73p 819807
11/02/2014 1,467.94p 1,482.81p 1,466.95p 1,481.82p 626197
10/02/2014 1,468.93p 1,469.93p 1,459.02p 1,466.95p 582052
07/02/2014 1,463.98p 1,473.89p 1,456.05p 1,466.95p 696150
06/02/2014 1,447.13p 1,463.98p 1,440.19p 1,460.01p 611660
05/02/2014 1,449.11p 1,463.98p 1,431.27p 1,441.18p 1318702
04/02/2014 1,437.22p 1,451.37p 1,420.37p 1,448.12p 702349
03/02/2014 1,477.86p 1,494.71p 1,438.21p 1,444.16p 1151207
31/01/2014 1,493.71p 1,495.70p 1,456.05p 1,483.80p 901881
30/01/2014 1,487.77p 1,497.68p 1,470.92p 1,495.70p 594899
29/01/2014 1,503.63p 1,514.53p 1,470.92p 1,493.71p 784243
28/01/2014 1,471.91p 1,491.73p 1,471.91p 1,490.74p 731369
27/01/2014 1,485.78p 1,490.74p 1,462.99p 1,466.95p 605324
24/01/2014 1,533.36p 1,542.28p 1,481.82p 1,482.81p 822711
23/01/2014 1,525.43p 1,545.26p 1,521.47p 1,529.40p 623563
22/01/2014 1,521.47p 1,534.37p 1,512.55p 1,528.41p 456683
21/01/2014 1,546.25p 1,556.16p 1,522.46p 1,524.44p 454059
20/01/2014 1,542.28p 1,554.18p 1,532.37p 1,537.33p 231992
17/01/2014 1,548.23p 1,552.19p 1,535.34p 1,541.29p 530207
16/01/2014 1,552.19p 1,556.16p 1,541.29p 1,541.29p 237870
15/01/2014 1,559.13p 1,562.11p 1,549.22p 1,553.19p 380521
14/01/2014 1,531.38p 1,552.19p 1,523.45p 1,548.23p 401991
13/01/2014 1,552.19p 1,560.12p 1,542.18p 1,550.21p 578907
10/01/2014 1,546.25p 1,557.15p 1,536.34p 1,549.22p 879036
09/01/2014 1,501.64p 1,520.28p 1,501.64p 1,514.53p 502132
08/01/2014 1,513.54p 1,521.67p 1,498.67p 1,503.63p 370379
07/01/2014 1,540.30p 1,540.30p 1,514.53p 1,515.52p 517412
06/01/2014 1,511.56p 1,543.27p 1,511.56p 1,536.34p 624443
03/01/2014 1,500.65p 1,520.48p 1,489.75p 1,518.49p 401511
02/01/2014 1,515.52p 1,524.44p 1,501.64p 1,505.61p 484396
31/12/2013 1,508.58p 1,520.48p 1,503.63p 1,511.56p 107720
30/12/2013 1,522.46p 1,526.42p 1,508.58p 1,509.57p 347496
27/12/2013 1,504.62p 1,518.49p 1,497.68p 1,517.50p 280517
24/12/2013 1,480.83p 1,498.67p 1,480.83p 1,496.69p 95232
23/12/2013 1,461.01p 1,483.80p 1,457.04p 1,483.80p 286601
20/12/2013 1,464.97p 1,464.97p 1,445.15p 1,460.01p 1070634
19/12/2013 1,454.07p 1,462.99p 1,437.22p 1,457.04p 671327
18/12/2013 1,430.28p 1,443.16p 1,427.30p 1,437.22p 397179
17/12/2013 1,446.14p 1,452.08p 1,427.30p 1,427.30p 595085
16/12/2013 1,419.38p 1,462.99p 1,419.38p 1,452.08p 673907
13/12/2013 1,415.41p 1,432.26p 1,414.42p 1,427.30p 464313
12/12/2013 1,430.28p 1,432.26p 1,414.42p 1,418.38p 667547
11/12/2013 1,426.31p 1,446.14p 1,425.32p 1,432.26p 487660
10/12/2013 1,440.19p 1,457.04p 1,432.26p 1,432.26p 423899
09/12/2013 1,437.22p 1,446.14p 1,426.31p 1,442.17p 394276
06/12/2013 1,413.43p 1,437.18p 1,412.44p 1,431.27p 416693
05/12/2013 1,407.48p 1,426.97p 1,404.59p 1,412.44p 528767
04/12/2013 1,438.21p 1,439.20p 1,403.52p 1,415.41p 717044
03/12/2013 1,447.13p 1,455.06p 1,425.32p 1,425.32p 914523
02/12/2013 1,457.04p 1,463.98p 1,445.15p 1,450.10p 382371
29/11/2013 1,456.05p 1,467.94p 1,453.08p 1,455.06p 497902
28/11/2013 1,455.06p 1,471.91p 1,445.15p 1,454.07p 582492
27/11/2013 1,467.94p 1,476.86p 1,461.01p 1,462.00p 604202
26/11/2013 1,466.95p 1,476.86p 1,457.01p 1,469.93p 685626
25/11/2013 1,469.93p 1,479.84p 1,463.98p 1,469.93p 503973
22/11/2013 1,471.91p 1,479.84p 1,463.98p 1,463.98p 874925
21/11/2013 1,474.88p 1,483.80p 1,470.56p 1,472.90p 369635
20/11/2013 1,476.86p 1,485.78p 1,471.91p 1,479.84p 446555
19/11/2013 1,473.89p 1,486.78p 1,470.92p 1,484.79p 368673
18/11/2013 1,472.90p 1,488.76p 1,457.61p 1,481.82p 551542
15/11/2013 1,489.75p 1,495.70p 1,472.90p 1,477.86p 498790
14/11/2013 1,495.70p 1,506.60p 1,481.82p 1,491.73p 710067

*Close Price adjusted for both dividends and splits