IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/03/2019 1,009.00p 1,023.00p 1,005.00p 1,005.00p 987554
19/03/2019 1,001.00p 1,023.00p 998.00p 1,016.00p 374498
18/03/2019 1,008.00p 1,016.00p 1,003.00p 1,004.00p 440520
15/03/2019 1,002.00p 1,021.00p 1,000.98p 1,008.00p 801599
14/03/2019 1,011.00p 1,017.00p 999.00p 1,003.00p 500001
13/03/2019 997.00p 1,011.00p 993.41p 1,004.00p 474989
12/03/2019 991.00p 1,012.00p 991.00p 999.00p 505555
11/03/2019 974.50p 1,005.00p 974.50p 996.00p 577403
08/03/2019 977.00p 978.00p 962.50p 972.00p 620622
07/03/2019 998.00p 1,000.00p 972.00p 982.00p 678302
06/03/2019 986.50p 1,015.00p 981.78p 1,008.00p 594146
05/03/2019 957.00p 994.00p 957.00p 990.00p 1023891
04/03/2019 939.50p 970.00p 929.75p 960.00p 1143797
01/03/2019 963.50p 1,013.00p 933.00p 941.00p 1548456
28/02/2019 947.50p 950.50p 927.00p 946.00p 655712
27/02/2019 969.50p 969.50p 940.00p 944.50p 450885
26/02/2019 967.50p 972.50p 960.50p 966.00p 397190
25/02/2019 959.00p 982.50p 953.93p 971.00p 786037
22/02/2019 959.50p 967.50p 947.50p 965.00p 894508
21/02/2019 957.50p 960.00p 949.00p 950.00p 677572
20/02/2019 955.00p 963.50p 943.98p 947.00p 954045
19/02/2019 960.50p 961.50p 945.00p 946.50p 422770
18/02/2019 955.00p 964.50p 955.00p 962.00p 355624
15/02/2019 943.50p 965.50p 943.50p 957.50p 1142243
14/02/2019 959.00p 959.00p 938.50p 947.50p 565787
13/02/2019 966.00p 978.00p 962.00p 962.00p 796419
12/02/2019 957.00p 965.70p 952.50p 957.00p 450144
11/02/2019 961.00p 963.50p 954.00p 957.50p 209038
08/02/2019 960.00p 971.00p 949.00p 949.00p 723175
07/02/2019 985.50p 991.00p 962.00p 962.00p 502817
06/02/2019 994.00p 1,002.00p 987.00p 993.00p 461273
05/02/2019 983.00p 993.00p 981.00p 993.00p 400578
04/02/2019 982.50p 986.00p 970.00p 980.00p 306786
01/02/2019 953.00p 981.00p 953.00p 980.50p 377144
31/01/2019 973.00p 988.00p 953.00p 957.00p 498619
30/01/2019 970.50p 977.00p 960.50p 973.50p 338513
29/01/2019 936.00p 971.82p 931.00p 970.00p 531233
28/01/2019 940.50p 947.00p 931.00p 935.00p 542167
25/01/2019 945.00p 952.50p 936.00p 941.00p 560299
24/01/2019 945.50p 946.00p 931.00p 938.50p 1095831
23/01/2019 956.00p 957.50p 936.00p 939.50p 590026
22/01/2019 972.50p 975.50p 952.50p 959.50p 555388
21/01/2019 962.00p 981.50p 962.00p 981.00p 360639
18/01/2019 955.00p 975.50p 945.00p 959.00p 497221
17/01/2019 958.00p 960.00p 930.50p 947.00p 531267
16/01/2019 956.50p 960.50p 933.00p 958.00p 501821
15/01/2019 934.00p 967.00p 933.50p 954.00p 585098
14/01/2019 947.50p 960.00p 943.00p 953.00p 685866
11/01/2019 993.00p 993.50p 952.50p 963.50p 882070
10/01/2019 979.00p 985.00p 957.00p 977.50p 561776
09/01/2019 956.00p 984.00p 956.00p 979.00p 498291
08/01/2019 967.00p 982.46p 955.50p 968.50p 504049
07/01/2019 949.50p 965.00p 932.00p 963.50p 520633
04/01/2019 903.50p 941.50p 901.50p 941.50p 476842
03/01/2019 961.50p 963.50p 897.00p 899.00p 857121
02/01/2019 944.50p 970.00p 929.50p 969.50p 634920
31/12/2018 939.50p 954.00p 937.50p 944.00p 123622
28/12/2018 926.00p 946.50p 926.00p 944.00p 474626
27/12/2018 923.50p 947.00p 916.50p 923.00p 819640
24/12/2018 909.00p 925.50p 906.00p 918.00p 189249
21/12/2018 918.00p 924.00p 910.50p 924.00p 1440781
20/12/2018 906.50p 927.00p 899.50p 916.00p 893177
19/12/2018 904.50p 926.50p 902.50p 925.00p 603856
18/12/2018 896.50p 926.00p 892.00p 912.00p 558992
17/12/2018 905.00p 910.50p 901.00p 903.00p 455676
14/12/2018 908.50p 916.50p 902.50p 908.00p 518697
13/12/2018 925.00p 931.50p 908.00p 920.50p 596015
12/12/2018 907.00p 927.82p 896.00p 923.00p 738657
11/12/2018 877.00p 917.50p 875.50p 899.00p 660378
10/12/2018 882.00p 889.50p 868.50p 870.00p 708724
07/12/2018 872.00p 913.50p 867.50p 890.00p 2417324
06/12/2018 952.00p 953.00p 900.00p 912.50p 1630599
05/12/2018 964.00p 969.00p 950.50p 954.50p 711205
04/12/2018 1,006.00p 1,006.00p 971.50p 971.50p 757393
03/12/2018 996.50p 1,023.00p 994.50p 1,001.00p 755033
30/11/2018 973.50p 983.00p 966.50p 973.50p 905113
29/11/2018 970.00p 993.00p 960.00p 982.00p 456054
28/11/2018 962.00p 971.00p 954.52p 968.00p 448638
27/11/2018 970.50p 983.50p 949.00p 963.50p 1346935
26/11/2018 954.50p 978.50p 953.50p 975.00p 723340
23/11/2018 928.00p 954.00p 928.00p 949.50p 642486
22/11/2018 926.00p 942.50p 920.00p 933.50p 700416
21/11/2018 916.50p 926.00p 901.00p 926.00p 485541
20/11/2018 892.50p 919.00p 882.52p 916.00p 900534
19/11/2018 919.00p 939.50p 905.50p 911.00p 1681750
16/11/2018 942.50p 959.50p 921.50p 925.50p 641143
15/11/2018 940.00p 964.00p 937.00p 939.00p 736340
14/11/2018 933.50p 946.50p 924.00p 936.50p 474147
13/11/2018 910.00p 944.00p 905.50p 938.00p 645449
12/11/2018 952.00p 952.00p 914.50p 919.50p 1034985
09/11/2018 975.50p 975.50p 942.00p 942.00p 1185863
08/11/2018 991.00p 1,001.00p 970.00p 980.50p 1140307
07/11/2018 982.00p 1,001.00p 979.00p 995.00p 631885
06/11/2018 981.50p 988.50p 971.00p 980.00p 442954
05/11/2018 1,010.00p 1,010.00p 974.50p 979.50p 587102
02/11/2018 1,014.00p 1,038.00p 1,008.00p 1,008.00p 844000
01/11/2018 976.50p 1,014.00p 974.50p 1,001.00p 600964
31/10/2018 976.50p 1,024.00p 976.00p 994.50p 841260
30/10/2018 960.50p 970.50p 937.50p 966.50p 796755
29/10/2018 946.50p 996.00p 933.00p 964.50p 1022585
26/10/2018 940.50p 948.50p 919.00p 941.50p 523728
25/10/2018 909.00p 949.50p 905.00p 944.00p 708085
24/10/2018 924.50p 941.00p 917.60p 920.50p 983007
23/10/2018 919.00p 931.50p 908.00p 918.50p 730986
22/10/2018 950.50p 959.00p 931.00p 939.00p 1365077
19/10/2018 985.50p 995.50p 948.50p 948.50p 1339994
18/10/2018 1,025.00p 1,028.00p 984.50p 984.50p 742131
17/10/2018 1,037.00p 1,044.00p 1,001.00p 1,020.00p 893892
16/10/2018 995.50p 1,030.00p 983.50p 1,030.00p 912880
15/10/2018 1,013.00p 1,019.00p 967.50p 995.50p 1281024
12/10/2018 1,041.00p 1,059.30p 1,018.00p 1,024.00p 843484
11/10/2018 1,028.00p 1,052.00p 1,021.00p 1,026.00p 815358
10/10/2018 1,087.00p 1,087.00p 1,039.00p 1,039.00p 898159
09/10/2018 1,111.00p 1,114.00p 1,074.00p 1,084.00p 2214472
08/10/2018 1,135.00p 1,143.00p 1,103.00p 1,107.00p 812131
05/10/2018 1,165.00p 1,165.00p 1,136.00p 1,136.00p 662522
04/10/2018 1,155.00p 1,159.00p 1,141.00p 1,155.00p 913473
03/10/2018 1,142.00p 1,156.00p 1,132.00p 1,153.00p 509696
02/10/2018 1,136.00p 1,137.00p 1,118.00p 1,132.00p 619152
01/10/2018 1,100.00p 1,135.00p 1,090.00p 1,132.00p 806205
28/09/2018 1,093.00p 1,106.00p 1,091.00p 1,097.00p 729888
27/09/2018 1,090.00p 1,107.00p 1,090.00p 1,098.00p 502623
26/09/2018 1,094.00p 1,101.00p 1,086.00p 1,097.00p 538319
25/09/2018 1,115.00p 1,121.00p 1,099.00p 1,099.00p 784317
24/09/2018 1,146.00p 1,149.00p 1,121.00p 1,121.00p 444066
21/09/2018 1,147.00p 1,151.00p 1,135.00p 1,146.00p 973762
20/09/2018 1,131.00p 1,141.00p 1,120.00p 1,141.00p 698834
19/09/2018 1,105.00p 1,126.00p 1,105.00p 1,125.00p 629959
18/09/2018 1,109.00p 1,131.00p 1,097.00p 1,110.00p 1128431
17/09/2018 1,135.00p 1,144.00p 1,122.08p 1,139.00p 492814
14/09/2018 1,139.00p 1,149.00p 1,133.00p 1,143.00p 580082
13/09/2018 1,137.00p 1,140.00p 1,123.00p 1,125.00p 421869
12/09/2018 1,125.00p 1,136.00p 1,114.96p 1,134.00p 439771
11/09/2018 1,132.00p 1,132.00p 1,123.00p 1,132.00p 660037
10/09/2018 1,135.00p 1,139.98p 1,121.00p 1,133.00p 601575
07/09/2018 1,141.00p 1,150.00p 1,121.00p 1,131.00p 1011504
06/09/2018 1,190.00p 1,190.00p 1,143.00p 1,150.00p 1212564
05/09/2018 1,202.00p 1,229.00p 1,195.00p 1,204.00p 550134
04/09/2018 1,224.00p 1,229.00p 1,211.00p 1,214.00p 503289
03/09/2018 1,221.00p 1,221.00p 1,202.00p 1,211.00p 345484
31/08/2018 1,216.00p 1,216.00p 1,202.00p 1,208.00p 711490
30/08/2018 1,221.00p 1,223.00p 1,208.00p 1,215.00p 466134
29/08/2018 1,237.00p 1,237.00p 1,218.00p 1,221.00p 594292
28/08/2018 1,206.00p 1,235.00p 1,205.00p 1,227.00p 523938
24/08/2018 1,191.00p 1,217.64p 1,189.00p 1,210.00p 515174
23/08/2018 1,187.00p 1,207.00p 1,185.00p 1,200.00p 813379
22/08/2018 1,177.00p 1,203.00p 1,177.00p 1,199.00p 681749
21/08/2018 1,174.00p 1,217.67p 1,174.00p 1,189.00p 815409
20/08/2018 1,149.00p 1,183.73p 1,143.00p 1,174.00p 826861
17/08/2018 1,115.00p 1,151.00p 1,114.00p 1,149.00p 712637
16/08/2018 1,134.00p 1,134.00p 1,106.00p 1,124.00p 507973
15/08/2018 1,138.00p 1,139.00p 1,115.00p 1,123.00p 816560
14/08/2018 1,137.00p 1,150.00p 1,125.00p 1,125.00p 440901
13/08/2018 1,141.00p 1,155.00p 1,139.00p 1,141.00p 402297
10/08/2018 1,161.00p 1,173.60p 1,150.50p 1,154.00p 524678
09/08/2018 1,168.00p 1,173.00p 1,152.00p 1,172.00p 723363
08/08/2018 1,163.00p 1,176.00p 1,156.00p 1,173.00p 745472
07/08/2018 1,150.00p 1,178.00p 1,150.00p 1,169.00p 880163
06/08/2018 1,162.00p 1,165.00p 1,152.00p 1,154.00p 919365
03/08/2018 1,175.00p 1,181.00p 1,163.00p 1,166.00p 834781
02/08/2018 1,216.00p 1,221.00p 1,160.00p 1,177.00p 1403877
01/08/2018 1,235.00p 1,240.60p 1,199.00p 1,228.00p 995663
31/07/2018 1,225.00p 1,268.00p 1,221.46p 1,242.00p 2515238
30/07/2018 1,141.00p 1,167.00p 1,140.00p 1,167.00p 598171
27/07/2018 1,143.00p 1,148.00p 1,131.00p 1,148.00p 372426
26/07/2018 1,125.00p 1,142.00p 1,125.00p 1,139.00p 479668
25/07/2018 1,134.00p 1,143.00p 1,126.00p 1,127.00p 519700
24/07/2018 1,134.00p 1,155.00p 1,134.00p 1,141.00p 497987
23/07/2018 1,124.00p 1,147.00p 1,124.00p 1,134.00p 405367
20/07/2018 1,142.00p 1,146.00p 1,119.00p 1,135.00p 506648
19/07/2018 1,157.00p 1,158.00p 1,136.00p 1,141.00p 463237
18/07/2018 1,140.00p 1,154.00p 1,130.00p 1,153.00p 515288
17/07/2018 1,138.00p 1,143.00p 1,131.00p 1,134.00p 465296
16/07/2018 1,139.00p 1,147.00p 1,135.00p 1,139.00p 566375
13/07/2018 1,120.00p 1,146.00p 1,111.00p 1,139.00p 2247036
12/07/2018 1,095.00p 1,105.00p 1,089.00p 1,094.00p 735328
11/07/2018 1,102.00p 1,102.00p 1,083.00p 1,090.00p 716562
10/07/2018 1,085.00p 1,112.00p 1,078.20p 1,112.00p 923158
09/07/2018 1,087.00p 1,090.00p 1,072.00p 1,086.00p 804291
06/07/2018 1,082.00p 1,087.00p 1,070.00p 1,078.00p 730562
05/07/2018 1,074.00p 1,095.00p 1,072.00p 1,080.00p 499945
04/07/2018 1,107.00p 1,108.98p 1,070.00p 1,078.00p 603799
03/07/2018 1,114.00p 1,119.00p 1,103.00p 1,106.00p 982989
02/07/2018 1,126.00p 1,126.00p 1,108.00p 1,109.00p 1537317
29/06/2018 1,129.00p 1,140.00p 1,123.00p 1,132.00p 1463893
28/06/2018 1,138.00p 1,146.00p 1,112.00p 1,120.00p 898439
27/06/2018 1,134.00p 1,155.00p 1,120.00p 1,147.00p 868189
26/06/2018 1,144.00p 1,149.00p 1,132.00p 1,132.00p 568653
25/06/2018 1,155.00p 1,160.00p 1,135.00p 1,137.00p 451948
22/06/2018 1,144.00p 1,166.00p 1,144.00p 1,162.00p 704355
21/06/2018 1,175.00p 1,175.00p 1,137.00p 1,144.00p 809823
20/06/2018 1,177.00p 1,186.00p 1,168.00p 1,168.00p 1252205
19/06/2018 1,184.00p 1,185.00p 1,163.00p 1,168.00p 705286
18/06/2018 1,190.00p 1,193.00p 1,174.00p 1,193.00p 587833
15/06/2018 1,213.00p 1,220.00p 1,188.00p 1,193.00p 1435163
14/06/2018 1,208.00p 1,218.00p 1,195.00p 1,216.00p 2720070
13/06/2018 1,191.00p 1,217.00p 1,189.00p 1,212.00p 961933
12/06/2018 1,210.00p 1,228.33p 1,188.00p 1,193.00p 1669805
11/06/2018 1,179.00p 1,183.00p 1,169.00p 1,174.00p 1584798
08/06/2018 1,168.00p 1,176.00p 1,160.00p 1,175.00p 689660

*Close Price adjusted for both dividends and splits