IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/01/2013 1,171.58p 1,177.53p 1,157.70p 1,160.68p 716065
29/01/2013 1,175.54p 1,180.50p 1,164.64p 1,171.58p 312216
28/01/2013 1,184.46p 1,194.38p 1,172.57p 1,175.54p 574806
25/01/2013 1,155.72p 1,183.47p 1,154.73p 1,182.48p 678165
24/01/2013 1,143.83p 1,161.09p 1,143.83p 1,158.69p 536059
23/01/2013 1,153.74p 1,159.06p 1,140.85p 1,148.78p 492504
22/01/2013 1,151.76p 1,169.60p 1,149.77p 1,154.73p 495730
21/01/2013 1,140.85p 1,153.85p 1,140.85p 1,153.74p 480770
18/01/2013 1,124.00p 1,143.83p 1,120.04p 1,139.86p 837389
17/01/2013 1,130.94p 1,151.76p 1,113.10p 1,120.04p 499876
16/01/2013 1,109.13p 1,117.06p 1,101.21p 1,113.10p 296464
15/01/2013 1,102.20p 1,113.10p 1,102.20p 1,110.13p 505868
14/01/2013 1,124.00p 1,124.00p 1,103.19p 1,107.15p 313309
11/01/2013 1,109.13p 1,124.99p 1,109.13p 1,120.04p 451858
10/01/2013 1,098.23p 1,119.05p 1,098.23p 1,107.15p 921182
09/01/2013 1,102.20p 1,103.19p 1,086.34p 1,099.22p 703494
08/01/2013 1,108.14p 1,111.12p 1,092.28p 1,099.22p 713979
07/01/2013 1,128.96p 1,128.96p 1,111.42p 1,114.09p 445351
04/01/2013 1,116.07p 1,131.93p 1,111.14p 1,130.94p 807772
03/01/2013 1,120.04p 1,124.00p 1,112.11p 1,121.03p 770509
02/01/2013 1,106.16p 1,124.99p 1,105.17p 1,122.02p 595736
31/12/2012 1,082.37p 1,088.32p 1,074.44p 1,087.33p 160413
28/12/2012 1,091.29p 1,099.22p 1,081.38p 1,084.36p 250260
27/12/2012 1,079.40p 1,107.15p 1,079.40p 1,089.31p 573827
24/12/2012 1,087.33p 1,094.27p 1,071.47p 1,084.36p 57991
21/12/2012 1,084.36p 1,088.32p 1,061.56p 1,082.37p 1195186
20/12/2012 1,099.22p 1,102.20p 1,081.38p 1,090.30p 798298
19/12/2012 1,079.40p 1,097.24p 1,072.46p 1,097.24p 900271
18/12/2012 1,061.56p 1,076.43p 1,058.58p 1,075.43p 673646
17/12/2012 1,058.58p 1,065.52p 1,052.64p 1,056.60p 547266
14/12/2012 1,060.57p 1,067.51p 1,056.60p 1,059.58p 1014057
13/12/2012 1,072.46p 1,072.46p 1,054.62p 1,059.58p 558976
12/12/2012 1,064.53p 1,071.47p 1,055.61p 1,067.51p 632910
11/12/2012 1,080.39p 1,085.35p 1,059.58p 1,062.55p 947415
10/12/2012 1,076.43p 1,083.36p 1,066.51p 1,082.37p 299819
07/12/2012 1,061.56p 1,080.39p 1,054.62p 1,080.39p 699739
06/12/2012 1,061.56p 1,068.50p 1,052.64p 1,062.55p 678885
05/12/2012 1,045.70p 1,057.59p 1,045.70p 1,054.62p 389143
04/12/2012 1,046.69p 1,058.58p 1,037.77p 1,040.74p 711911
03/12/2012 1,046.69p 1,053.63p 1,044.71p 1,050.66p 538362
30/11/2012 1,030.83p 1,050.66p 1,027.88p 1,044.71p 1000388
29/11/2012 1,017.95p 1,032.81p 1,012.00p 1,030.83p 513163
28/11/2012 995.15p 1,010.02p 988.71p 1,007.04p 535770
27/11/2012 1,005.06p 1,008.03p 988.71p 997.13p 716860
26/11/2012 1,008.03p 1,013.98p 988.71p 996.14p 609135
23/11/2012 989.70p 1,015.96p 989.70p 1,008.03p 676199
22/11/2012 985.73p 994.16p 985.73p 991.18p 380859
21/11/2012 983.75p 992.14p 982.76p 982.76p 1052600
20/11/2012 978.79p 999.11p 976.81p 987.71p 1096396
19/11/2012 960.46p 980.38p 956.49p 980.28p 867437
16/11/2012 941.62p 970.37p 933.37p 949.55p 2301003
15/11/2012 918.83p 934.19p 917.34p 933.70p 1009496
14/11/2012 923.78p 936.17p 923.29p 926.76p 1012152
13/11/2012 929.23p 930.89p 914.37p 926.26p 1952630
12/11/2012 944.60p 944.60p 931.71p 931.71p 1042838
09/11/2012 950.55p 955.01p 936.53p 940.63p 751295
08/11/2012 959.96p 961.94p 942.62p 946.09p 1025056
07/11/2012 978.30p 978.30p 951.54p 952.03p 1559429
06/11/2012 967.89p 973.20p 961.94p 968.88p 957782
05/11/2012 970.37p 973.84p 960.95p 963.43p 1183178
02/11/2012 970.86p 985.73p 966.06p 976.32p 1112737
01/11/2012 946.09p 968.39p 942.62p 968.39p 978647
31/10/2012 938.16p 954.51p 936.67p 946.09p 1191406
30/10/2012 924.28p 937.66p 924.28p 936.67p 748989
29/10/2012 920.31p 932.70p 915.19p 926.26p 686097
26/10/2012 905.45p 922.30p 904.46p 920.81p 1151578
25/10/2012 901.98p 912.38p 898.01p 910.40p 685902
24/10/2012 899.00p 904.95p 889.59p 898.01p 905155
23/10/2012 925.77p 926.26p 893.06p 894.05p 1350628
22/10/2012 924.28p 932.22p 918.83p 923.78p 838197
19/10/2012 932.21p 941.62p 922.30p 926.76p 2063963
18/10/2012 908.42p 935.18p 906.93p 935.18p 1433260
17/10/2012 901.48p 905.45p 891.57p 903.46p 981806
16/10/2012 898.51p 903.96p 890.58p 898.01p 1133726
15/10/2012 893.06p 899.50p 891.57p 895.04p 1046352
12/10/2012 913.87p 913.87p 889.59p 896.03p 1560918
11/10/2012 910.40p 924.28p 906.44p 917.34p 905823
10/10/2012 930.72p 930.72p 905.94p 911.89p 1163299
09/10/2012 941.62p 944.26p 930.72p 935.18p 456435
08/10/2012 949.55p 963.60p 936.17p 939.64p 896121
05/10/2012 947.08p 971.36p 945.99p 962.44p 1499308
04/10/2012 937.66p 943.11p 931.71p 942.62p 673118
03/10/2012 934.69p 940.87p 925.77p 932.21p 1125103
02/10/2012 921.80p 945.09p 911.89p 941.13p 1198670
01/10/2012 892.07p 928.24p 889.61p 924.28p 1014782
28/09/2012 905.45p 905.45p 891.07p 892.07p 988408
27/09/2012 905.94p 905.94p 891.07p 898.51p 629400
26/09/2012 911.39p 911.39p 893.06p 897.52p 694548
25/09/2012 919.32p 923.29p 910.40p 919.32p 527398
24/09/2012 925.77p 928.74p 915.85p 918.83p 789798
21/09/2012 934.19p 945.59p 928.24p 933.20p 1779776
20/09/2012 930.23p 931.22p 917.34p 926.26p 612895
19/09/2012 925.27p 935.18p 921.31p 934.69p 690550
18/09/2012 947.57p 949.06p 922.79p 923.29p 1076672
17/09/2012 951.04p 956.09p 944.60p 953.52p 1263188
14/09/2012 926.26p 963.93p 924.91p 958.97p 1439440
13/09/2012 908.92p 913.87p 902.97p 906.93p 651852
12/09/2012 901.48p 911.39p 889.59p 909.41p 1469584
11/09/2012 900.49p 905.45p 896.03p 900.99p 819225
10/09/2012 893.55p 905.45p 893.55p 904.95p 1103462
07/09/2012 862.33p 913.87p 861.83p 897.52p 1535794
06/09/2012 830.61p 865.80p 829.13p 861.83p 1460536
05/09/2012 822.68p 845.28p 821.20p 830.12p 1134289
04/09/2012 858.37p 858.37p 831.11p 833.09p 821884
03/09/2012 846.97p 860.89p 846.47p 852.91p 741194
31/08/2012 832.59p 861.83p 829.62p 852.42p 1472136
30/08/2012 831.11p 843.00p 826.15p 834.58p 1560099
29/08/2012 837.05p 840.52p 826.52p 835.57p 899492
28/08/2012 843.50p 845.48p 829.13p 837.05p 1379616
24/08/2012 867.78p 867.78p 843.00p 849.44p 669242
23/08/2012 867.29p 874.76p 826.15p 853.41p 2650454
22/08/2012 902.47p 902.47p 871.75p 875.71p 819953
21/08/2012 910.40p 911.89p 895.39p 903.96p 1063238
20/08/2012 912.88p 922.35p 901.48p 905.94p 715288
17/08/2012 917.34p 922.79p 907.92p 920.81p 786545
16/08/2012 881.16p 915.36p 879.68p 910.40p 1111149
15/08/2012 885.13p 889.09p 876.70p 876.70p 569653
14/08/2012 884.63p 896.33p 880.67p 887.11p 689664
13/08/2012 881.16p 883.14p 872.74p 876.70p 906523
10/08/2012 889.59p 889.59p 872.24p 882.65p 973690
09/08/2012 880.17p 891.57p 870.26p 891.57p 1246299
08/08/2012 865.30p 872.82p 860.84p 872.74p 565141
07/08/2012 857.87p 869.27p 851.92p 869.27p 539486
06/08/2012 829.62p 860.35p 829.62p 856.38p 579859
03/08/2012 800.88p 833.09p 796.91p 831.60p 850208
02/08/2012 826.65p 827.66p 794.93p 795.43p 1189877
01/08/2012 814.75p 826.15p 812.77p 825.66p 751820
31/07/2012 819.21p 827.64p 811.28p 814.75p 1148897
30/07/2012 811.78p 818.22p 804.35p 817.23p 681965
27/07/2012 796.91p 806.82p 786.50p 805.83p 565668
26/07/2012 772.63p 789.48p 756.77p 788.98p 1054774
25/07/2012 774.11p 781.55p 764.20p 769.16p 1047052
24/07/2012 785.02p 790.96p 777.09p 779.07p 880898
23/07/2012 797.41p 801.37p 770.65p 781.05p 1327670
20/07/2012 797.41p 814.66p 797.41p 804.35p 2270708
19/07/2012 791.46p 812.28p 789.48p 800.38p 1386006
18/07/2012 781.05p 786.99p 769.16p 784.03p 1546407
17/07/2012 795.92p 795.92p 769.16p 780.56p 1014924
16/07/2012 786.50p 793.94p 784.52p 791.46p 508093
13/07/2012 783.53p 786.50p 779.07p 786.01p 645094
12/07/2012 797.41p 797.41p 770.15p 776.59p 1215136
11/07/2012 807.81p 807.81p 791.96p 801.37p 1126424
10/07/2012 807.32p 821.12p 800.38p 809.80p 1455861
09/07/2012 832.59p 832.59p 799.39p 802.86p 1336484
06/07/2012 841.02p 845.98p 828.63p 830.61p 692459
05/07/2012 852.91p 862.83p 836.06p 844.49p 969789
04/07/2012 853.41p 854.39p 835.57p 852.42p 624163
03/07/2012 831.11p 852.42p 831.11p 852.42p 830381
02/07/2012 827.14p 844.49p 822.68p 834.08p 1262723
29/06/2012 808.31p 827.14p 800.88p 824.17p 1858323
28/06/2012 801.37p 806.33p 761.72p 783.04p 2783266
27/06/2012 800.88p 801.87p 783.53p 801.37p 2239151
26/06/2012 818.22p 818.22p 791.46p 792.95p 1634584
25/06/2012 842.51p 843.99p 813.27p 813.76p 1154552
22/06/2012 850.93p 852.91p 839.53p 841.02p 1014583
21/06/2012 873.23p 877.20p 857.37p 860.35p 1515178
20/06/2012 854.90p 881.16p 851.92p 881.16p 1309477
19/06/2012 831.60p 858.37p 829.13p 857.87p 1459747
18/06/2012 850.93p 850.93p 822.19p 827.64p 955930
15/06/2012 837.55p 840.03p 829.62p 831.60p 1783606
14/06/2012 838.54p 843.00p 809.80p 830.12p 1924767
13/06/2012 868.77p 874.72p 814.26p 837.05p 2477404
12/06/2012 864.31p 866.29p 849.44p 861.83p 976243
11/06/2012 883.64p 886.61p 860.84p 863.82p 844599
08/06/2012 863.32p 872.24p 851.03p 859.85p 1354665
07/06/2012 870.76p 878.68p 858.86p 875.22p 1268508
06/06/2012 869.76p 873.23p 852.91p 863.32p 1960510
01/06/2012 881.66p 881.66p 834.08p 839.04p 2025112
31/05/2012 889.09p 889.09p 857.37p 877.20p 21382852
30/05/2012 902.47p 903.46p 874.72p 879.68p 2199002
29/05/2012 891.07p 907.92p 882.65p 906.93p 1898368
28/05/2012 878.68p 894.54p 878.68p 887.11p 1072926
25/05/2012 886.12p 898.01p 868.77p 872.24p 2046233
24/05/2012 904.95p 905.94p 881.66p 886.12p 1428372
23/05/2012 895.04p 902.97p 887.11p 896.53p 2147483
22/05/2012 883.14p 912.88p 878.19p 911.89p 1696703
21/05/2012 853.41p 874.72p 848.95p 873.73p 1384799
18/05/2012 860.35p 869.76p 848.45p 850.93p 1645911
17/05/2012 889.09p 893.06p 870.26p 870.26p 1008571
16/05/2012 877.69p 904.95p 864.81p 884.63p 3141918
15/05/2012 904.95p 910.40p 869.27p 873.23p 1797161
14/05/2012 905.45p 907.43p 890.08p 896.53p 1692372
11/05/2012 910.40p 918.33p 890.58p 911.89p 1294947
10/05/2012 903.96p 916.87p 895.04p 913.87p 1171416
09/05/2012 923.78p 928.74p 882.65p 898.51p 1553512
08/05/2012 941.62p 947.08p 922.79p 923.29p 2200745
04/05/2012 965.91p 970.37p 934.69p 941.13p 1485628
03/05/2012 967.89p 978.30p 967.89p 971.86p 1076050
02/05/2012 980.28p 983.25p 963.43p 967.89p 1559779
01/05/2012 985.73p 985.73p 967.40p 976.32p 885622
30/04/2012 1,012.99p 1,014.97p 973.84p 980.78p 1722226
27/04/2012 993.17p 1,016.95p 987.22p 1,007.04p 1604781
26/04/2012 1,003.08p 1,010.02p 992.18p 1,002.09p 1132764
25/04/2012 975.33p 1,012.99p 971.36p 1,000.10p 1403990
24/04/2012 962.94p 983.25p 958.10p 970.86p 1670635
23/04/2012 975.82p 975.82p 942.62p 953.02p 1720186
20/04/2012 967.89p 1,005.06p 961.94p 983.25p 2914491
19/04/2012 958.97p 986.72p 958.97p 965.41p 2293298
18/04/2012 947.57p 957.48p 942.62p 951.04p 1239378
17/04/2012 923.29p 955.50p 920.81p 952.03p 1738548

*Close Price adjusted for both dividends and splits