IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2013 1,495.70p 1,496.69p 1,475.03p 1,484.79p 519703
12/11/2013 1,495.70p 1,505.61p 1,490.74p 1,496.69p 761366
11/11/2013 1,501.64p 1,505.61p 1,490.74p 1,495.70p 1659223
08/11/2013 1,508.58p 1,515.52p 1,490.74p 1,491.73p 1119313
07/11/2013 1,545.26p 1,553.19p 1,522.46p 1,523.45p 747342
06/11/2013 1,519.49p 1,553.19p 1,519.49p 1,549.22p 770253
05/11/2013 1,525.43p 1,525.43p 1,501.64p 1,519.49p 626111
04/11/2013 1,501.64p 1,524.44p 1,501.64p 1,521.47p 426035
01/11/2013 1,506.60p 1,508.58p 1,493.71p 1,504.62p 517666
31/10/2013 1,504.62p 1,521.47p 1,497.68p 1,505.61p 704351
30/10/2013 1,506.60p 1,516.51p 1,497.68p 1,505.61p 559494
29/10/2013 1,489.75p 1,500.80p 1,486.78p 1,500.65p 343356
28/10/2013 1,493.71p 1,495.70p 1,481.87p 1,488.76p 289285
25/10/2013 1,491.73p 1,500.65p 1,480.83p 1,495.70p 397428
24/10/2013 1,485.78p 1,499.66p 1,481.82p 1,499.66p 694428
23/10/2013 1,494.71p 1,498.67p 1,461.01p 1,483.80p 578226
22/10/2013 1,497.68p 1,512.55p 1,493.71p 1,498.67p 524176
21/10/2013 1,529.40p 1,529.40p 1,503.63p 1,503.63p 732597
18/10/2013 1,500.65p 1,524.44p 1,484.52p 1,523.45p 1044068
17/10/2013 1,520.48p 1,520.48p 1,475.87p 1,487.77p 649218
16/10/2013 1,501.64p 1,536.34p 1,497.68p 1,514.53p 1223098
15/10/2013 1,488.76p 1,505.61p 1,482.81p 1,485.78p 403521
14/10/2013 1,463.98p 1,480.83p 1,458.03p 1,479.84p 414967
11/10/2013 1,469.93p 1,482.81p 1,461.01p 1,474.88p 328708
10/10/2013 1,438.21p 1,483.80p 1,438.21p 1,468.93p 487335
09/10/2013 1,405.50p 1,448.12p 1,404.51p 1,434.24p 720370
08/10/2013 1,448.12p 1,454.07p 1,443.16p 1,448.12p 419794
07/10/2013 1,452.08p 1,452.08p 1,440.19p 1,449.11p 499664
04/10/2013 1,445.15p 1,462.99p 1,441.18p 1,457.04p 395895
03/10/2013 1,457.04p 1,467.94p 1,447.13p 1,449.11p 467243
02/10/2013 1,453.08p 1,462.99p 1,442.17p 1,462.00p 758942
01/10/2013 1,441.18p 1,450.10p 1,438.21p 1,447.13p 432214
30/09/2013 1,436.23p 1,445.15p 1,430.28p 1,442.17p 779314
27/09/2013 1,429.29p 1,462.99p 1,427.30p 1,456.05p 932000
26/09/2013 1,438.21p 1,448.12p 1,430.28p 1,440.19p 505608
25/09/2013 1,440.19p 1,455.06p 1,433.25p 1,436.23p 477755
24/09/2013 1,452.08p 1,459.02p 1,443.16p 1,444.16p 414231
23/09/2013 1,453.08p 1,458.03p 1,440.19p 1,452.08p 405953
20/09/2013 1,441.18p 1,460.01p 1,441.18p 1,441.18p 1163324
19/09/2013 1,462.00p 1,462.00p 1,441.18p 1,445.15p 572147
18/09/2013 1,459.02p 1,459.02p 1,430.28p 1,438.21p 572508
17/09/2013 1,485.78p 1,486.78p 1,452.08p 1,452.08p 681562
16/09/2013 1,495.70p 1,500.65p 1,482.81p 1,485.78p 522516
13/09/2013 1,461.01p 1,481.82p 1,460.01p 1,476.86p 652926
12/09/2013 1,490.74p 1,505.61p 1,461.01p 1,463.98p 562860
11/09/2013 1,491.73p 1,501.64p 1,484.79p 1,493.71p 510522
10/09/2013 1,491.73p 1,514.53p 1,478.85p 1,499.66p 792446
09/09/2013 1,479.84p 1,479.84p 1,462.99p 1,478.85p 450233
06/09/2013 1,454.07p 1,480.83p 1,441.18p 1,476.86p 706277
05/09/2013 1,442.17p 1,463.98p 1,437.22p 1,461.01p 511580
04/09/2013 1,457.04p 1,465.96p 1,427.30p 1,446.14p 342456
03/09/2013 1,451.09p 1,467.94p 1,439.20p 1,458.03p 766131
02/09/2013 1,432.26p 1,454.07p 1,422.35p 1,452.08p 429881
30/08/2013 1,435.23p 1,440.19p 1,410.45p 1,422.35p 834511
29/08/2013 1,389.64p 1,439.20p 1,380.72p 1,435.23p 663314
28/08/2013 1,429.29p 1,438.21p 1,403.52p 1,416.40p 714958
27/08/2013 1,486.78p 1,486.78p 1,438.21p 1,438.21p 793139
23/08/2013 1,451.09p 1,491.73p 1,450.10p 1,490.74p 779199
22/08/2013 1,386.67p 1,508.58p 1,384.68p 1,477.86p 1238036
21/08/2013 1,387.66p 1,401.53p 1,381.71p 1,396.58p 617877
20/08/2013 1,396.58p 1,407.48p 1,383.69p 1,387.66p 645250
19/08/2013 1,423.34p 1,430.28p 1,403.52p 1,407.48p 783277
16/08/2013 1,402.53p 1,426.31p 1,399.55p 1,421.36p 522728
15/08/2013 1,433.25p 1,438.20p 1,400.54p 1,404.51p 413289
14/08/2013 1,421.36p 1,436.23p 1,418.38p 1,432.26p 326854
13/08/2013 1,423.34p 1,437.22p 1,405.50p 1,421.36p 470514
12/08/2013 1,429.29p 1,432.26p 1,416.40p 1,423.34p 456609
09/08/2013 1,425.32p 1,436.23p 1,413.43p 1,428.30p 811427
08/08/2013 1,411.45p 1,424.33p 1,409.46p 1,422.35p 643456
07/08/2013 1,407.48p 1,418.38p 1,388.65p 1,405.50p 485524
06/08/2013 1,415.41p 1,424.33p 1,405.50p 1,414.42p 372300
05/08/2013 1,396.58p 1,413.43p 1,390.63p 1,411.45p 358380
02/08/2013 1,413.43p 1,418.38p 1,395.59p 1,395.59p 294939
01/08/2013 1,366.84p 1,410.45p 1,362.88p 1,409.46p 912205
31/07/2013 1,356.93p 1,371.80p 1,355.94p 1,359.90p 623823
30/07/2013 1,352.97p 1,369.82p 1,349.00p 1,360.90p 626537
29/07/2013 1,344.05p 1,355.94p 1,335.12p 1,346.03p 299987
26/07/2013 1,362.88p 1,369.82p 1,337.11p 1,341.07p 340655
25/07/2013 1,370.81p 1,370.81p 1,349.99p 1,357.92p 361526
24/07/2013 1,367.83p 1,375.76p 1,359.90p 1,369.82p 399471
23/07/2013 1,387.66p 1,391.62p 1,365.85p 1,365.85p 447830
22/07/2013 1,387.66p 1,393.60p 1,380.72p 1,384.68p 435505
19/07/2013 1,358.91p 1,401.53p 1,351.97p 1,387.66p 879975
18/07/2013 1,336.12p 1,366.84p 1,336.12p 1,359.90p 370858
17/07/2013 1,337.11p 1,346.03p 1,326.20p 1,340.08p 426830
16/07/2013 1,346.03p 1,366.84p 1,337.11p 1,337.11p 536670
15/07/2013 1,351.97p 1,362.88p 1,343.05p 1,351.97p 376121
12/07/2013 1,346.03p 1,362.88p 1,345.04p 1,347.02p 345417
11/07/2013 1,355.94p 1,355.94p 1,331.16p 1,345.04p 472675
10/07/2013 1,331.16p 1,341.07p 1,313.32p 1,331.16p 365916
09/07/2013 1,343.05p 1,354.95p 1,326.20p 1,335.12p 536051
08/07/2013 1,310.35p 1,339.09p 1,296.47p 1,325.21p 386597
05/07/2013 1,318.27p 1,328.19p 1,291.51p 1,296.47p 449439
04/07/2013 1,295.48p 1,313.32p 1,274.66p 1,312.33p 395305
03/07/2013 1,268.72p 1,291.51p 1,268.72p 1,283.58p 553820
02/07/2013 1,273.67p 1,297.46p 1,267.72p 1,291.51p 581566
01/07/2013 1,237.99p 1,277.64p 1,229.07p 1,275.65p 384039
28/06/2013 1,245.92p 1,256.16p 1,228.08p 1,229.07p 657474
27/06/2013 1,225.10p 1,257.81p 1,225.10p 1,250.87p 397043
26/06/2013 1,222.13p 1,242.94p 1,212.22p 1,224.11p 490336
25/06/2013 1,199.33p 1,219.16p 1,187.44p 1,212.22p 514072
24/06/2013 1,212.22p 1,214.20p 1,183.47p 1,187.44p 388458
21/06/2013 1,236.01p 1,267.72p 1,213.21p 1,213.21p 1045839
20/06/2013 1,259.79p 1,283.58p 1,223.12p 1,230.06p 602204
19/06/2013 1,285.57p 1,289.81p 1,258.80p 1,283.58p 453865
18/06/2013 1,275.65p 1,297.46p 1,274.66p 1,283.58p 384443
17/06/2013 1,280.61p 1,292.50p 1,275.65p 1,277.64p 335401
14/06/2013 1,275.65p 1,297.46p 1,269.71p 1,277.64p 443773
13/06/2013 1,253.85p 1,277.64p 1,243.94p 1,272.68p 915129
12/06/2013 1,266.73p 1,285.57p 1,258.80p 1,273.67p 434373
11/06/2013 1,268.72p 1,275.65p 1,253.85p 1,265.74p 646522
10/06/2013 1,244.93p 1,283.58p 1,239.06p 1,275.65p 615275
07/06/2013 1,230.06p 1,247.90p 1,220.15p 1,244.93p 601345
06/06/2013 1,243.94p 1,258.80p 1,224.11p 1,224.11p 345200
05/06/2013 1,262.77p 1,270.70p 1,243.94p 1,243.94p 473356
04/06/2013 1,281.60p 1,283.58p 1,260.79p 1,268.72p 416086
03/06/2013 1,276.64p 1,281.60p 1,258.80p 1,265.74p 766671
31/05/2013 1,309.35p 1,315.30p 1,269.73p 1,281.60p 1100534
30/05/2013 1,301.42p 1,323.23p 1,296.47p 1,315.30p 450434
29/05/2013 1,326.20p 1,326.20p 1,303.52p 1,307.37p 664159
28/05/2013 1,309.35p 1,330.17p 1,297.46p 1,326.20p 539750
24/05/2013 1,317.28p 1,326.20p 1,292.50p 1,297.46p 856935
23/05/2013 1,316.29p 1,329.18p 1,295.48p 1,313.32p 829315
22/05/2013 1,345.04p 1,353.96p 1,338.10p 1,343.05p 377903
21/05/2013 1,331.16p 1,355.94p 1,329.18p 1,347.02p 481268
20/05/2013 1,319.27p 1,332.15p 1,319.27p 1,330.17p 418586
17/05/2013 1,317.28p 1,319.27p 1,297.46p 1,313.32p 709649
16/05/2013 1,314.31p 1,321.27p 1,311.34p 1,318.27p 495627
15/05/2013 1,305.39p 1,322.24p 1,305.39p 1,314.31p 534937
14/05/2013 1,314.31p 1,321.25p 1,305.39p 1,313.32p 460646
13/05/2013 1,313.32p 1,322.24p 1,303.41p 1,307.37p 406682
10/05/2013 1,302.42p 1,325.21p 1,302.42p 1,310.35p 632579
09/05/2013 1,287.55p 1,333.14p 1,287.55p 1,325.21p 818717
08/05/2013 1,259.79p 1,274.66p 1,255.23p 1,266.73p 466651
07/05/2013 1,273.67p 1,281.60p 1,247.90p 1,256.82p 897660
03/05/2013 1,211.23p 1,270.70p 1,209.24p 1,270.70p 858712
02/05/2013 1,191.40p 1,219.16p 1,187.44p 1,209.24p 699198
01/05/2013 1,227.09p 1,238.98p 1,221.14p 1,235.02p 217330
30/04/2013 1,234.02p 1,242.94p 1,215.19p 1,228.08p 677135
29/04/2013 1,223.12p 1,232.04p 1,211.23p 1,232.04p 387677
26/04/2013 1,222.13p 1,228.06p 1,209.24p 1,222.13p 314408
25/04/2013 1,197.35p 1,229.07p 1,197.35p 1,225.10p 534062
24/04/2013 1,205.28p 1,215.19p 1,188.43p 1,197.35p 924542
23/04/2013 1,155.72p 1,205.28p 1,153.74p 1,204.29p 748324
22/04/2013 1,166.62p 1,175.54p 1,145.81p 1,153.74p 477731
19/04/2013 1,157.70p 1,182.48p 1,131.93p 1,163.65p 1242612
18/04/2013 1,186.45p 1,199.33p 1,175.54p 1,182.48p 409412
17/04/2013 1,210.24p 1,213.21p 1,177.53p 1,182.48p 678312
16/04/2013 1,208.25p 1,215.19p 1,181.49p 1,203.30p 466509
15/04/2013 1,256.82p 1,260.79p 1,214.20p 1,214.20p 600972
12/04/2013 1,244.93p 1,263.12p 1,242.94p 1,255.83p 531816
11/04/2013 1,222.13p 1,268.42p 1,220.15p 1,257.81p 682370
10/04/2013 1,197.35p 1,222.13p 1,192.39p 1,220.15p 1247875
09/04/2013 1,225.10p 1,231.05p 1,200.32p 1,215.19p 950368
08/04/2013 1,237.00p 1,251.91p 1,211.23p 1,226.09p 787140
05/04/2013 1,270.70p 1,270.70p 1,226.09p 1,227.09p 557014
04/04/2013 1,296.47p 1,297.46p 1,258.80p 1,261.78p 667601
03/04/2013 1,265.74p 1,298.45p 1,263.76p 1,289.53p 935410
02/04/2013 1,277.64p 1,277.64p 1,264.75p 1,270.70p 828625
28/03/2013 1,283.58p 1,289.53p 1,274.66p 1,283.58p 487144
27/03/2013 1,289.53p 1,299.44p 1,274.66p 1,282.59p 651616
26/03/2013 1,280.61p 1,292.50p 1,278.63p 1,289.53p 775607
25/03/2013 1,256.82p 1,278.63p 1,256.82p 1,273.67p 923538
22/03/2013 1,276.64p 1,280.61p 1,254.84p 1,254.84p 1101812
21/03/2013 1,306.38p 1,308.36p 1,275.65p 1,280.61p 717160
20/03/2013 1,321.25p 1,325.21p 1,308.36p 1,308.36p 659058
19/03/2013 1,321.25p 1,327.20p 1,303.41p 1,308.36p 849060
18/03/2013 1,313.32p 1,328.19p 1,308.23p 1,323.23p 562343
15/03/2013 1,334.13p 1,340.08p 1,329.18p 1,335.12p 1148745
14/03/2013 1,323.23p 1,338.10p 1,320.26p 1,330.17p 671087
13/03/2013 1,311.34p 1,324.22p 1,306.38p 1,320.26p 650088
12/03/2013 1,308.36p 1,318.27p 1,305.41p 1,312.33p 681162
11/03/2013 1,314.31p 1,339.09p 1,305.39p 1,310.35p 924633
08/03/2013 1,306.38p 1,315.30p 1,303.41p 1,315.30p 1124644
07/03/2013 1,269.71p 1,357.92p 1,259.79p 1,307.37p 2054699
06/03/2013 1,233.03p 1,251.25p 1,229.25p 1,250.87p 694673
05/03/2013 1,210.24p 1,232.04p 1,210.24p 1,229.07p 424691
04/03/2013 1,215.19p 1,219.16p 1,204.29p 1,206.27p 649517
01/03/2013 1,211.23p 1,221.14p 1,200.32p 1,220.15p 644699
28/02/2013 1,209.24p 1,215.19p 1,200.32p 1,212.22p 721371
27/02/2013 1,189.42p 1,207.26p 1,187.44p 1,206.27p 482766
26/02/2013 1,189.42p 1,201.32p 1,176.54p 1,187.44p 769605
25/02/2013 1,201.32p 1,212.22p 1,198.34p 1,201.32p 622975
22/02/2013 1,175.54p 1,204.29p 1,169.60p 1,202.31p 789104
21/02/2013 1,166.62p 1,179.51p 1,158.84p 1,169.60p 819354
20/02/2013 1,163.65p 1,190.41p 1,163.18p 1,177.53p 501530
19/02/2013 1,152.75p 1,173.56p 1,146.95p 1,163.65p 603968
18/02/2013 1,147.79p 1,162.66p 1,145.81p 1,154.73p 511423
15/02/2013 1,157.70p 1,169.60p 1,145.81p 1,149.77p 667230
14/02/2013 1,166.62p 1,173.56p 1,155.72p 1,169.60p 487865
13/02/2013 1,154.73p 1,178.52p 1,148.78p 1,168.61p 817438
12/02/2013 1,174.55p 1,182.48p 1,166.62p 1,178.52p 510106
11/02/2013 1,185.46p 1,186.45p 1,168.67p 1,175.54p 405558
08/02/2013 1,183.47p 1,192.39p 1,178.66p 1,186.45p 381994
07/02/2013 1,188.43p 1,189.42p 1,171.58p 1,177.53p 631148
06/02/2013 1,170.59p 1,192.39p 1,169.08p 1,188.43p 580101
05/02/2013 1,175.54p 1,186.45p 1,166.62p 1,171.58p 758121
04/02/2013 1,175.54p 1,198.34p 1,162.66p 1,174.55p 968947
01/02/2013 1,163.65p 1,174.55p 1,161.67p 1,173.56p 539061
31/01/2013 1,159.69p 1,166.62p 1,149.09p 1,159.69p 760256

*Close Price adjusted for both dividends and splits