IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/03/2010 631.38p 647.74p 631.38p 645.26p 982803
16/03/2010 636.34p 640.80p 626.43p 630.39p 763210
15/03/2010 635.84p 642.29p 631.38p 635.84p 685603
12/03/2010 633.37p 642.78p 633.37p 638.32p 953946
11/03/2010 634.36p 639.31p 627.92p 633.86p 1407478
10/03/2010 620.48p 640.30p 618.03p 635.35p 1501926
09/03/2010 619.49p 628.91p 609.58p 619.49p 2118562
08/03/2010 602.64p 623.45p 601.65p 618.99p 2777903
05/03/2010 594.71p 609.58p 594.71p 598.68p 3910538
04/03/2010 580.34p 604.13p 563.98p 594.71p 3584274
03/03/2010 575.38p 577.01p 567.45p 573.40p 1069586
02/03/2010 565.47p 579.35p 564.48p 575.38p 599816
01/03/2010 562.99p 569.93p 525.14p 567.45p 1382172
26/02/2010 554.07p 560.02p 553.58p 560.02p 1934552
25/02/2010 558.53p 562.68p 546.64p 549.12p 1098718
24/02/2010 562.50p 566.46p 558.53p 563.49p 1276080
23/02/2010 570.92p 574.89p 561.01p 563.49p 612337
22/02/2010 562.50p 573.40p 562.50p 569.93p 1034779
19/02/2010 551.10p 565.04p 551.10p 562.50p 539143
18/02/2010 561.01p 561.01p 550.60p 558.04p 1045535
17/02/2010 547.13p 560.02p 544.31p 558.53p 961337
16/02/2010 549.12p 549.12p 539.20p 542.67p 713600
15/02/2010 541.68p 552.09p 536.73p 544.16p 691633
12/02/2010 554.57p 556.42p 535.73p 541.68p 2104632
11/02/2010 538.21p 554.57p 536.23p 551.10p 1682928
10/02/2010 528.80p 545.15p 528.80p 534.25p 923662
09/02/2010 526.32p 530.78p 519.88p 525.82p 755383
08/02/2010 528.30p 532.76p 519.88p 527.31p 1520938
05/02/2010 544.66p 546.63p 522.85p 527.31p 1266147
04/02/2010 558.53p 558.53p 545.15p 547.13p 1381366
03/02/2010 555.56p 561.42p 551.59p 556.55p 1915660
02/02/2010 548.12p 560.12p 545.15p 555.06p 2243368
01/02/2010 541.68p 547.63p 541.19p 546.14p 934683
29/01/2010 545.15p 549.61p 540.20p 543.17p 1466284
28/01/2010 541.19p 551.59p 535.24p 541.19p 1355335
27/01/2010 535.73p 540.20p 529.29p 536.23p 703239
26/01/2010 540.69p 544.66p 536.23p 539.70p 1452420
25/01/2010 530.28p 550.91p 530.28p 544.16p 2077890
22/01/2010 538.21p 541.68p 531.27p 534.74p 1568803
21/01/2010 545.15p 551.59p 538.21p 539.20p 1242994
20/01/2010 550.11p 552.09p 537.72p 539.70p 683693
19/01/2010 550.60p 555.06p 537.72p 549.61p 1544327
18/01/2010 556.05p 558.04p 547.63p 553.58p 1377458
15/01/2010 557.54p 561.01p 549.12p 553.08p 976739
14/01/2010 560.02p 561.01p 542.67p 556.55p 814850
13/01/2010 543.17p 556.05p 540.20p 553.08p 785944
12/01/2010 562.99p 566.96p 542.18p 547.13p 1080999
11/01/2010 560.02p 569.93p 554.07p 558.04p 1685112
08/01/2010 559.52p 565.47p 550.11p 559.52p 2244526
07/01/2010 549.12p 559.03p 540.69p 555.56p 1195332
06/01/2010 538.71p 550.11p 535.73p 547.13p 1377171
05/01/2010 531.27p 540.69p 529.79p 536.23p 776438
04/01/2010 508.97p 536.73p 508.48p 533.26p 644885
31/12/2009 516.41p 523.84p 513.93p 513.93p 90110
30/12/2009 515.42p 521.86p 512.94p 514.42p 219442
29/12/2009 509.47p 518.88p 509.47p 515.42p 660024
24/12/2009 508.97p 519.37p 508.97p 514.42p 173193
23/12/2009 510.46p 518.39p 509.47p 513.43p 369402
22/12/2009 506.99p 521.36p 506.99p 511.95p 389248
21/12/2009 500.55p 511.95p 500.55p 508.97p 789275
18/12/2009 506.99p 510.96p 498.57p 500.05p 1215263
17/12/2009 518.88p 523.35p 504.02p 504.02p 1045652
16/12/2009 510.96p 525.33p 510.96p 521.86p 735725
15/12/2009 514.92p 516.90p 504.51p 507.98p 443211
14/12/2009 513.43p 516.90p 509.47p 512.94p 567941
11/12/2009 508.48p 521.36p 506.99p 510.96p 807118
10/12/2009 511.45p 524.83p 507.49p 508.97p 1147840
09/12/2009 512.94p 519.38p 509.47p 509.96p 538764
08/12/2009 527.81p 532.76p 508.48p 514.92p 1039172
07/12/2009 525.82p 535.73p 524.83p 532.27p 707990
04/12/2009 508.97p 536.73p 508.97p 529.29p 1140398
03/12/2009 508.48p 516.90p 503.52p 507.49p 1232422
02/12/2009 493.91p 506.00p 493.91p 500.55p 465979
01/12/2009 485.88p 500.04p 485.88p 496.58p 759758
30/11/2009 499.56p 499.56p 485.18p 487.46p 940071
27/11/2009 479.14p 493.81p 478.84p 492.72p 519494
26/11/2009 492.62p 492.62p 480.82p 482.71p 1367719
25/11/2009 509.47p 510.96p 489.35p 490.83p 1301375
24/11/2009 497.57p 513.93p 492.72p 501.54p 1545159
23/11/2009 502.53p 508.97p 497.57p 503.52p 1294803
20/11/2009 503.03p 509.96p 495.20p 495.29p 1873454
19/11/2009 515.91p 518.57p 498.07p 505.01p 1274106
18/11/2009 515.91p 522.35p 506.99p 513.93p 690124
17/11/2009 525.33p 525.33p 514.42p 517.89p 887923
16/11/2009 523.35p 534.74p 520.37p 532.27p 1332498
13/11/2009 516.41p 523.35p 511.95p 521.36p 952326
12/11/2009 508.48p 518.39p 503.03p 514.42p 1747138
11/11/2009 515.42p 521.86p 508.48p 511.45p 2699034
10/11/2009 525.82p 547.13p 514.42p 515.42p 3444606
09/11/2009 483.70p 531.77p 479.04p 524.83p 3389528
06/11/2009 445.44p 462.09p 444.35p 455.75p 1000836
05/11/2009 438.10p 449.60p 430.07p 444.45p 730413
04/11/2009 427.80p 440.68p 421.95p 438.50p 783020
03/11/2009 419.77p 426.70p 406.39p 422.64p 1002618
02/11/2009 424.33p 428.59p 417.98p 423.43p 1004965
30/10/2009 440.38p 445.14p 427.30p 427.50p 587626
29/10/2009 431.36p 442.46p 425.61p 437.71p 678443
28/10/2009 443.55p 447.32p 428.39p 431.26p 2048394
27/10/2009 452.77p 457.43p 444.94p 446.83p 917620
26/10/2009 462.39p 462.39p 452.28p 453.86p 567854
23/10/2009 461.30p 469.62p 456.14p 458.82p 621088
22/10/2009 460.90p 463.58p 456.74p 460.21p 465354
21/10/2009 475.77p 478.44p 456.24p 465.86p 747576
20/10/2009 470.81p 478.54p 467.15p 472.89p 1073183
19/10/2009 468.83p 480.23p 465.16p 471.61p 837690
16/10/2009 467.24p 485.88p 464.37p 465.86p 1311503
15/10/2009 472.70p 476.46p 464.57p 465.86p 809378
14/10/2009 467.64p 474.28p 464.27p 470.22p 694837
13/10/2009 466.25p 472.20p 458.03p 461.00p 882994
12/10/2009 461.79p 468.83p 458.72p 465.86p 450002
09/10/2009 460.80p 462.39p 452.57p 457.43p 438232
08/10/2009 458.82p 466.45p 456.44p 458.92p 1231550
07/10/2009 426.21p 458.13p 426.21p 452.87p 2741934
06/10/2009 435.53p 439.69p 418.28p 426.21p 3730886
05/10/2009 425.22p 432.45p 416.79p 430.97p 1320612
02/10/2009 425.91p 433.84p 415.21p 422.05p 1020147
01/10/2009 442.27p 450.10p 428.98p 431.17p 1053387
30/09/2009 449.20p 454.26p 441.47p 443.65p 1230125
29/09/2009 453.47p 453.47p 447.02p 450.20p 1140788
28/09/2009 438.60p 454.46p 434.14p 450.00p 1767329
25/09/2009 444.05p 445.24p 435.03p 437.11p 1813989
24/09/2009 456.64p 461.20p 442.37p 444.05p 1837945
23/09/2009 451.98p 465.76p 451.98p 461.20p 1704466
22/09/2009 450.99p 454.66p 446.33p 451.39p 1146854
21/09/2009 452.48p 453.07p 446.03p 447.02p 1653536

*Close Price adjusted for both dividends and splits