IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2016 950.00p 958.50p 945.50p 953.00p 1014504
21/03/2016 969.00p 983.00p 949.00p 951.00p 832708
18/03/2016 959.00p 981.00p 959.00p 969.00p 729242
17/03/2016 954.50p 959.50p 942.50p 959.50p 836350
16/03/2016 942.00p 952.50p 939.00p 949.50p 734290
15/03/2016 940.00p 943.50p 933.00p 937.00p 731652
14/03/2016 932.50p 944.50p 926.26p 938.00p 457823
11/03/2016 915.50p 930.00p 915.50p 926.00p 728405
10/03/2016 912.00p 944.50p 903.00p 903.00p 841452
09/03/2016 919.50p 924.50p 910.00p 914.00p 735276
08/03/2016 917.50p 930.00p 910.00p 918.00p 999175
07/03/2016 921.50p 926.00p 911.00p 923.00p 717867
04/03/2016 914.50p 924.00p 912.40p 923.00p 1168187
03/03/2016 895.00p 923.50p 895.00p 908.50p 1204243
02/03/2016 870.50p 897.00p 868.50p 897.00p 1649374
01/03/2016 851.50p 866.50p 848.00p 866.50p 1327755
29/02/2016 863.50p 863.50p 844.00p 850.50p 1054824
26/02/2016 861.00p 909.00p 860.00p 871.50p 1964572
25/02/2016 846.00p 866.50p 845.50p 856.50p 1273760
24/02/2016 850.50p 854.00p 834.50p 849.00p 1132387
23/02/2016 851.50p 870.50p 843.50p 847.50p 1514682
22/02/2016 842.00p 860.00p 841.50p 857.50p 888319
19/02/2016 831.00p 848.00p 828.00p 837.00p 714419
18/02/2016 848.00p 850.00p 828.00p 835.50p 616240
17/02/2016 800.50p 841.50p 800.50p 840.00p 994287
16/02/2016 812.00p 822.50p 795.50p 803.00p 729418
15/02/2016 782.50p 810.50p 782.00p 807.00p 468099
12/02/2016 751.00p 777.50p 751.00p 776.50p 848774
11/02/2016 739.50p 752.00p 717.00p 742.00p 1255732
10/02/2016 754.50p 758.50p 736.00p 750.00p 1094254
09/02/2016 785.50p 790.00p 744.55p 745.00p 1433004
08/02/2016 814.00p 820.00p 779.00p 780.50p 854515
05/02/2016 788.50p 828.50p 785.50p 814.50p 1459804
04/02/2016 773.00p 796.50p 763.50p 793.00p 867017
03/02/2016 762.50p 772.00p 747.50p 759.00p 889144
02/02/2016 798.00p 798.00p 749.50p 759.50p 1218356
01/02/2016 810.00p 822.00p 785.00p 802.00p 955424
29/01/2016 804.00p 809.34p 788.50p 804.50p 936256
28/01/2016 786.50p 806.50p 784.00p 791.00p 627659
27/01/2016 790.00p 792.50p 769.00p 792.50p 734857
26/01/2016 767.00p 790.00p 748.00p 786.00p 1372086
25/01/2016 796.00p 799.00p 758.50p 765.00p 1426000
22/01/2016 792.50p 819.50p 788.34p 811.50p 740438
21/01/2016 766.50p 788.00p 757.50p 783.50p 1047078
20/01/2016 777.50p 780.00p 752.32p 760.50p 880554
19/01/2016 801.00p 811.50p 787.16p 793.00p 584412
18/01/2016 790.50p 808.00p 777.50p 785.50p 705566
15/01/2016 816.00p 817.50p 783.50p 793.00p 852866
14/01/2016 796.00p 815.50p 789.00p 812.50p 1050033
13/01/2016 806.00p 818.50p 800.00p 806.50p 994223
12/01/2016 786.00p 804.00p 763.00p 794.00p 1238726
11/01/2016 790.50p 806.53p 787.00p 787.50p 420908
08/01/2016 801.50p 820.00p 791.00p 795.50p 644970
07/01/2016 801.50p 808.00p 779.50p 797.00p 825222
06/01/2016 841.00p 841.00p 811.50p 814.00p 541276
05/01/2016 847.00p 853.00p 834.50p 843.00p 504682
04/01/2016 852.00p 867.00p 839.00p 841.00p 541062
31/12/2015 865.50p 868.00p 859.86p 861.50p 141083
30/12/2015 873.50p 874.55p 861.00p 862.00p 374203
29/12/2015 882.50p 884.50p 868.00p 877.00p 514577
24/12/2015 884.50p 887.00p 875.00p 881.50p 74831
23/12/2015 855.50p 883.00p 855.00p 879.50p 680422
22/12/2015 853.00p 853.42p 838.50p 845.00p 964375
21/12/2015 843.50p 861.00p 843.50p 847.50p 532344
18/12/2015 847.00p 855.50p 831.00p 847.50p 1421979
17/12/2015 890.00p 891.50p 852.00p 853.50p 1215147
16/12/2015 878.00p 887.50p 868.00p 878.50p 798794
15/12/2015 882.00p 886.50p 875.00p 878.50p 914707
14/12/2015 902.50p 904.00p 875.49p 878.00p 594992
11/12/2015 896.00p 903.00p 888.88p 898.50p 1079282
10/12/2015 880.00p 904.00p 871.72p 897.00p 778851
09/12/2015 896.50p 909.00p 869.50p 900.50p 1416109
08/12/2015 924.00p 924.00p 887.00p 893.50p 859567
07/12/2015 925.50p 937.50p 917.50p 918.50p 530778
04/12/2015 923.00p 937.00p 913.00p 925.50p 623556
03/12/2015 921.00p 948.50p 917.50p 927.00p 563976
02/12/2015 951.00p 953.02p 919.00p 920.50p 775696
01/12/2015 975.00p 991.00p 949.50p 949.50p 904961
30/11/2015 942.00p 955.00p 931.50p 954.00p 869746
27/11/2015 934.00p 944.00p 927.65p 940.50p 286670
26/11/2015 938.00p 945.50p 932.56p 941.50p 415591
25/11/2015 931.50p 940.00p 926.50p 935.00p 505881
24/11/2015 931.00p 937.00p 919.50p 929.00p 792657
23/11/2015 932.00p 951.50p 928.00p 936.50p 796237
20/11/2015 930.00p 947.00p 922.00p 938.50p 774714
19/11/2015 909.00p 921.00p 904.00p 917.00p 1010455
18/11/2015 890.00p 913.50p 883.00p 908.50p 902928
17/11/2015 875.00p 895.00p 874.00p 890.00p 1510109
16/11/2015 866.50p 885.00p 860.65p 870.00p 860358
13/11/2015 881.50p 883.00p 859.50p 871.00p 1586892
12/11/2015 935.00p 935.00p 888.86p 899.00p 2167764
11/11/2015 986.00p 988.00p 971.50p 975.50p 877826
10/11/2015 1,004.00p 1,004.00p 977.50p 981.00p 485638
09/11/2015 988.00p 1,018.00p 988.00p 998.00p 588220
06/11/2015 980.50p 989.00p 972.50p 983.50p 420648
05/11/2015 997.50p 998.50p 973.50p 978.00p 545141
04/11/2015 976.50p 1,006.00p 976.50p 998.00p 1408240
03/11/2015 970.00p 979.50p 962.00p 976.00p 1062439
02/11/2015 951.00p 975.50p 948.50p 968.00p 436413
30/10/2015 954.50p 966.00p 949.00p 953.00p 816706
29/10/2015 961.50p 961.50p 949.00p 955.50p 594367
28/10/2015 972.00p 978.50p 953.00p 958.50p 1128615
27/10/2015 979.50p 979.50p 965.50p 975.00p 667009
26/10/2015 985.00p 995.50p 978.00p 980.50p 437184
23/10/2015 981.00p 1,001.00p 978.00p 988.50p 570600
22/10/2015 955.00p 975.50p 948.50p 973.00p 519698
21/10/2015 961.00p 966.00p 951.00p 955.50p 487702
20/10/2015 957.00p 966.00p 948.00p 961.50p 662937
19/10/2015 952.50p 957.00p 944.50p 952.50p 462248
16/10/2015 998.00p 1,000.00p 940.00p 951.00p 1126898
15/10/2015 1,017.00p 1,017.00p 987.50p 997.50p 622381
14/10/2015 1,007.00p 1,021.00p 1,000.00p 1,006.00p 551930
13/10/2015 1,043.00p 1,046.00p 1,007.00p 1,010.00p 995715
12/10/2015 1,074.00p 1,089.00p 1,054.00p 1,056.00p 640104
09/10/2015 1,067.00p 1,088.00p 1,065.00p 1,076.00p 663164
08/10/2015 1,052.00p 1,062.00p 1,044.00p 1,057.00p 786465
07/10/2015 1,014.00p 1,057.00p 1,012.00p 1,050.00p 737560
06/10/2015 1,013.00p 1,013.00p 993.50p 1,008.00p 469423
05/10/2015 983.00p 1,010.00p 977.50p 1,010.00p 666487
02/10/2015 972.50p 972.50p 956.50p 971.00p 492356
01/10/2015 957.00p 977.00p 952.00p 964.50p 501957
30/09/2015 960.00p 960.00p 936.00p 948.50p 1027410
29/09/2015 926.50p 948.00p 923.00p 944.50p 655491
28/09/2015 955.50p 955.50p 924.50p 937.50p 636227
25/09/2015 968.50p 975.00p 956.00p 959.50p 599958
24/09/2015 969.50p 972.50p 947.00p 953.00p 716082
23/09/2015 972.50p 982.50p 964.50p 974.50p 900737
22/09/2015 1,007.00p 1,007.00p 961.00p 969.50p 1585258
21/09/2015 1,027.00p 1,040.00p 1,016.79p 1,017.00p 880285
18/09/2015 1,043.00p 1,044.00p 1,031.00p 1,035.00p 1401457
17/09/2015 1,070.00p 1,070.00p 1,045.15p 1,049.00p 1178138
16/09/2015 1,057.00p 1,082.00p 1,056.60p 1,080.00p 675669
15/09/2015 1,033.00p 1,054.00p 1,027.00p 1,050.00p 1819063
14/09/2015 1,032.00p 1,037.00p 1,026.00p 1,030.00p 640938
11/09/2015 1,018.00p 1,031.00p 1,015.00p 1,029.00p 633232
10/09/2015 1,017.00p 1,023.00p 1,012.00p 1,015.00p 831455
09/09/2015 1,052.00p 1,052.00p 1,019.00p 1,025.00p 987405
08/09/2015 1,024.00p 1,045.00p 1,019.00p 1,034.00p 554008
07/09/2015 1,029.00p 1,029.00p 1,016.00p 1,021.00p 525727
04/09/2015 1,028.00p 1,028.00p 1,019.10p 1,020.00p 712762
03/09/2015 1,028.00p 1,042.96p 1,019.00p 1,030.00p 651771
02/09/2015 1,022.00p 1,027.00p 1,012.00p 1,019.00p 763192
01/09/2015 1,027.00p 1,034.00p 1,010.50p 1,017.00p 1047540
28/08/2015 1,013.00p 1,038.00p 1,013.00p 1,038.00p 877867
27/08/2015 1,021.00p 1,021.00p 1,005.00p 1,015.00p 865547
26/08/2015 988.00p 1,022.00p 978.00p 1,002.00p 1169198
25/08/2015 991.00p 1,012.64p 983.00p 1,000.00p 1098600
24/08/2015 980.50p 988.00p 965.50p 977.00p 1717910
21/08/2015 993.50p 1,014.00p 993.50p 1,003.00p 1317617
20/08/2015 1,003.00p 1,017.00p 1,000.00p 1,012.00p 784729
19/08/2015 1,019.00p 1,022.00p 1,009.00p 1,010.00p 617328
18/08/2015 1,043.00p 1,044.00p 1,024.90p 1,025.00p 594219
17/08/2015 1,046.00p 1,055.00p 1,040.00p 1,046.00p 705186
14/08/2015 1,039.00p 1,044.00p 1,035.00p 1,040.00p 560481
13/08/2015 1,044.00p 1,059.90p 1,034.00p 1,039.00p 541264
12/08/2015 1,058.00p 1,065.88p 1,039.00p 1,046.00p 576673
11/08/2015 1,079.00p 1,082.00p 1,057.89p 1,060.00p 640284
10/08/2015 1,069.00p 1,081.00p 1,060.00p 1,081.00p 612234
07/08/2015 1,062.00p 1,069.00p 1,060.00p 1,063.00p 487870
06/08/2015 1,067.00p 1,069.00p 1,058.00p 1,065.00p 677947
05/08/2015 1,085.00p 1,086.00p 1,067.00p 1,071.00p 804530
04/08/2015 1,068.00p 1,084.00p 1,062.00p 1,079.00p 1519126
03/08/2015 1,062.00p 1,072.00p 1,044.00p 1,067.00p 1407899
31/07/2015 1,080.00p 1,081.00p 1,039.00p 1,061.00p 1379750
30/07/2015 1,079.00p 1,090.00p 1,074.00p 1,078.00p 1211229
29/07/2015 1,069.00p 1,082.59p 1,067.00p 1,068.00p 1231272
28/07/2015 1,061.00p 1,078.00p 1,052.23p 1,067.00p 887702
27/07/2015 1,066.00p 1,086.00p 1,055.00p 1,055.00p 940479
24/07/2015 1,082.00p 1,091.00p 1,068.00p 1,069.00p 458196
23/07/2015 1,097.00p 1,099.00p 1,085.00p 1,085.00p 700764
22/07/2015 1,109.00p 1,110.00p 1,091.00p 1,091.00p 795060
21/07/2015 1,130.00p 1,140.00p 1,111.64p 1,115.00p 599972
20/07/2015 1,119.00p 1,134.00p 1,119.00p 1,132.00p 490049
17/07/2015 1,117.00p 1,133.00p 1,117.00p 1,120.00p 960018
16/07/2015 1,117.00p 1,128.00p 1,115.00p 1,121.00p 1097588
15/07/2015 1,141.00p 1,141.00p 1,112.00p 1,114.00p 820473
14/07/2015 1,168.00p 1,168.00p 1,133.00p 1,143.00p 730348
13/07/2015 1,166.00p 1,171.00p 1,158.00p 1,168.00p 525042
10/07/2015 1,160.00p 1,160.00p 1,141.00p 1,158.00p 469022
09/07/2015 1,149.00p 1,149.00p 1,138.20p 1,145.00p 471823
08/07/2015 1,135.00p 1,151.77p 1,118.62p 1,143.00p 902830
07/07/2015 1,155.00p 1,157.00p 1,127.00p 1,128.00p 816987
06/07/2015 1,165.00p 1,168.00p 1,151.00p 1,153.00p 723272
03/07/2015 1,173.00p 1,184.00p 1,162.00p 1,174.00p 893336
02/07/2015 1,147.00p 1,152.00p 1,141.00p 1,150.00p 477773
01/07/2015 1,131.00p 1,150.00p 1,128.00p 1,125.00p 602875
30/06/2015 1,121.00p 1,130.00p 1,106.00p 1,125.00p 1694519
29/06/2015 1,148.00p 1,148.00p 1,117.00p 1,122.00p 743946
26/06/2015 1,159.00p 1,162.00p 1,134.00p 1,142.00p 810554
25/06/2015 1,186.00p 1,186.00p 1,161.00p 1,163.00p 511097
24/06/2015 1,188.00p 1,193.00p 1,185.00p 1,188.00p 762426
23/06/2015 1,188.00p 1,193.00p 1,180.00p 1,191.00p 724354
22/06/2015 1,186.00p 1,191.12p 1,167.00p 1,180.00p 697783
19/06/2015 1,182.00p 1,182.00p 1,166.00p 1,169.00p 965350
18/06/2015 1,185.00p 1,187.00p 1,161.00p 1,176.00p 542245
17/06/2015 1,186.00p 1,191.00p 1,182.00p 1,182.00p 544182
16/06/2015 1,190.00p 1,190.00p 1,177.00p 1,189.00p 492863
15/06/2015 1,204.00p 1,204.00p 1,181.00p 1,191.00p 366457
12/06/2015 1,225.00p 1,228.00p 1,210.00p 1,211.00p 279806
11/06/2015 1,230.00p 1,247.00p 1,228.00p 1,229.00p 1496420

*Close Price adjusted for both dividends and splits