IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits