IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/11/2016 975.00p 982.50p 963.05p 969.50p 759484
02/11/2016 980.00p 981.00p 968.72p 975.00p 603733
01/11/2016 991.00p 994.40p 976.50p 981.50p 847105
31/10/2016 986.50p 996.50p 981.50p 994.00p 1317607
28/10/2016 981.00p 992.00p 978.34p 989.00p 453805
27/10/2016 991.00p 1,000.00p 981.50p 986.50p 501286
26/10/2016 1,004.00p 1,004.40p 977.36p 995.00p 654210
25/10/2016 1,033.00p 1,035.00p 1,006.00p 1,009.00p 624726
24/10/2016 1,028.00p 1,044.00p 1,019.80p 1,031.00p 497730
21/10/2016 1,027.00p 1,032.00p 1,023.00p 1,026.00p 646745
20/10/2016 1,072.00p 1,072.00p 1,028.00p 1,030.00p 764059
19/10/2016 1,075.00p 1,075.00p 1,058.00p 1,074.00p 458553
18/10/2016 1,065.00p 1,078.00p 1,065.00p 1,075.00p 647448
17/10/2016 1,064.00p 1,071.20p 1,062.00p 1,066.00p 444258
14/10/2016 1,072.00p 1,080.00p 1,066.00p 1,071.00p 630000
13/10/2016 1,070.00p 1,079.00p 1,066.00p 1,072.00p 542341
12/10/2016 1,095.00p 1,096.00p 1,075.00p 1,077.00p 690928
11/10/2016 1,096.00p 1,107.00p 1,096.00p 1,098.00p 468938
10/10/2016 1,123.00p 1,123.00p 1,100.00p 1,100.00p 1364029
07/10/2016 1,120.00p 1,123.00p 1,105.00p 1,110.00p 645942
06/10/2016 1,116.00p 1,127.00p 1,115.00p 1,117.00p 531958
05/10/2016 1,121.00p 1,127.00p 1,116.00p 1,118.00p 554170
04/10/2016 1,091.00p 1,138.00p 1,091.00p 1,129.00p 1168560
03/10/2016 1,073.00p 1,096.00p 1,073.00p 1,091.00p 582316
30/09/2016 1,053.00p 1,075.00p 1,044.00p 1,074.00p 814233
29/09/2016 1,052.00p 1,076.00p 1,051.00p 1,065.00p 498216
28/09/2016 1,034.00p 1,051.00p 1,034.00p 1,046.00p 425619
27/09/2016 1,063.00p 1,063.00p 1,021.00p 1,038.00p 754176
26/09/2016 1,064.00p 1,065.00p 1,050.00p 1,053.00p 599854
23/09/2016 1,087.00p 1,087.00p 1,072.00p 1,074.00p 311571
22/09/2016 1,092.00p 1,097.00p 1,081.00p 1,086.00p 641510
21/09/2016 1,085.00p 1,089.46p 1,074.00p 1,082.00p 416492
20/09/2016 1,065.00p 1,091.00p 1,065.00p 1,082.00p 764192
19/09/2016 1,076.00p 1,086.00p 1,076.00p 1,084.00p 441710
16/09/2016 1,073.00p 1,087.00p 1,067.20p 1,071.00p 858707
15/09/2016 1,067.00p 1,080.00p 1,063.00p 1,077.00p 736116
14/09/2016 1,073.00p 1,086.00p 1,071.76p 1,076.00p 438583
13/09/2016 1,078.00p 1,089.73p 1,069.00p 1,070.00p 580549
12/09/2016 1,077.00p 1,087.00p 1,062.72p 1,073.00p 643110
09/09/2016 1,097.00p 1,103.00p 1,094.00p 1,100.00p 451527
08/09/2016 1,094.00p 1,111.00p 1,093.00p 1,103.00p 509364
07/09/2016 1,090.00p 1,100.00p 1,088.00p 1,097.00p 359762
06/09/2016 1,091.00p 1,095.00p 1,087.00p 1,090.00p 477966
05/09/2016 1,082.00p 1,092.00p 1,070.39p 1,085.00p 417775
02/09/2016 1,061.00p 1,087.00p 1,061.00p 1,083.00p 482378
01/09/2016 1,060.00p 1,066.00p 1,056.00p 1,061.00p 495426
31/08/2016 1,060.00p 1,077.00p 1,056.00p 1,057.00p 568039
30/08/2016 1,066.00p 1,074.00p 1,057.00p 1,060.00p 322702
26/08/2016 1,057.00p 1,075.00p 1,056.08p 1,070.00p 175590
25/08/2016 1,070.00p 1,071.00p 1,055.90p 1,063.00p 519467
24/08/2016 1,066.00p 1,090.76p 1,062.00p 1,075.00p 365471
23/08/2016 1,071.00p 1,076.00p 1,061.15p 1,074.00p 487945
22/08/2016 1,080.00p 1,080.00p 1,056.00p 1,066.00p 727153
19/08/2016 1,093.00p 1,096.00p 1,077.00p 1,085.00p 333587
18/08/2016 1,074.00p 1,098.00p 1,069.00p 1,095.00p 877315
17/08/2016 1,071.00p 1,071.00p 1,047.00p 1,050.00p 382494
16/08/2016 1,075.00p 1,088.09p 1,063.00p 1,064.00p 569378
15/08/2016 1,072.00p 1,089.00p 1,071.00p 1,075.00p 236785
12/08/2016 1,074.00p 1,089.00p 1,069.80p 1,077.00p 240738
11/08/2016 1,070.00p 1,075.20p 1,060.00p 1,074.00p 589389
10/08/2016 1,059.00p 1,091.00p 1,059.00p 1,082.00p 545264
09/08/2016 1,051.00p 1,070.00p 1,051.00p 1,068.00p 402712
08/08/2016 1,054.00p 1,065.28p 1,050.00p 1,054.00p 349465
05/08/2016 1,034.00p 1,060.00p 1,034.00p 1,054.00p 594053
04/08/2016 1,014.00p 1,041.00p 1,011.00p 1,032.00p 522710
03/08/2016 1,024.00p 1,026.00p 1,003.00p 1,014.00p 1070618
02/08/2016 1,065.00p 1,073.00p 1,020.00p 1,023.00p 1413282
01/08/2016 1,072.00p 1,080.00p 1,059.00p 1,062.00p 620410
29/07/2016 1,050.00p 1,082.00p 1,047.00p 1,072.00p 1510176
28/07/2016 1,040.00p 1,054.00p 1,028.00p 1,035.00p 977606
27/07/2016 1,014.00p 1,048.00p 1,014.00p 1,040.00p 563877
26/07/2016 1,011.00p 1,017.00p 1,000.00p 1,015.00p 416828
25/07/2016 1,010.00p 1,017.00p 1,004.00p 1,009.00p 481748
22/07/2016 1,006.00p 1,013.00p 1,001.00p 1,008.00p 302071
21/07/2016 986.50p 1,017.00p 981.00p 1,009.00p 650405
20/07/2016 1,001.00p 1,010.00p 996.50p 1,002.00p 560595
19/07/2016 998.50p 1,004.00p 981.50p 1,003.00p 791513
18/07/2016 998.00p 1,014.00p 996.00p 996.50p 454718
15/07/2016 993.50p 1,008.00p 987.00p 1,001.00p 577368
14/07/2016 997.50p 1,006.00p 990.00p 1,002.00p 601142
13/07/2016 1,005.00p 1,018.00p 912.55p 994.50p 873118
12/07/2016 982.00p 1,013.00p 982.00p 1,008.00p 767441
11/07/2016 954.00p 984.00p 954.00p 981.50p 836445
08/07/2016 939.50p 977.50p 933.50p 975.00p 844137
07/07/2016 919.00p 946.00p 919.00p 938.50p 1142581
06/07/2016 937.00p 943.50p 912.50p 919.50p 1368469
05/07/2016 967.50p 974.00p 931.50p 938.50p 1079517
04/07/2016 990.50p 996.50p 962.50p 969.00p 787895
01/07/2016 969.00p 990.50p 961.50p 990.50p 756791
30/06/2016 928.00p 967.00p 917.00p 967.00p 1169832
29/06/2016 952.00p 959.50p 927.50p 948.00p 1229355
28/06/2016 938.00p 951.00p 922.50p 943.50p 1057131
27/06/2016 948.00p 955.50p 908.00p 913.50p 1446331
24/06/2016 947.00p 976.00p 918.50p 964.50p 1428834
23/06/2016 987.50p 992.00p 977.50p 986.00p 975692
22/06/2016 977.00p 988.50p 975.00p 976.00p 953477
21/06/2016 1,000.00p 1,000.00p 966.50p 969.50p 1250492
20/06/2016 975.50p 1,015.00p 975.50p 1,009.00p 369701
17/06/2016 940.00p 980.00p 940.00p 971.50p 1436831
16/06/2016 954.00p 965.50p 934.50p 937.00p 838706
15/06/2016 949.50p 973.00p 949.50p 967.00p 654576
14/06/2016 960.00p 969.50p 940.00p 947.00p 652145
13/06/2016 973.50p 984.50p 968.00p 971.00p 311256
10/06/2016 996.50p 1,000.00p 980.30p 986.50p 394185
09/06/2016 1,012.00p 1,015.00p 1,000.00p 1,004.00p 341419
08/06/2016 1,015.00p 1,017.00p 1,005.00p 1,017.00p 493007
07/06/2016 1,006.00p 1,021.00p 1,005.00p 1,015.00p 409812
06/06/2016 990.00p 1,013.00p 988.00p 1,011.00p 395954
03/06/2016 999.00p 1,002.00p 984.45p 989.00p 362985
02/06/2016 987.50p 1,000.00p 987.50p 998.00p 461983
01/06/2016 1,002.00p 1,005.00p 987.50p 991.50p 489842
31/05/2016 1,021.00p 1,023.00p 999.50p 1,005.00p 704713
27/05/2016 1,014.00p 1,015.00p 1,000.00p 1,003.00p 420740
26/05/2016 1,011.00p 1,026.00p 1,007.00p 1,016.00p 400604
25/05/2016 1,007.00p 1,013.00p 992.00p 1,007.00p 705961
24/05/2016 1,000.00p 1,011.00p 993.50p 1,005.00p 602089
23/05/2016 994.00p 1,002.00p 982.50p 997.00p 838949
20/05/2016 993.50p 1,005.00p 991.50p 994.00p 1036920
19/05/2016 991.50p 999.50p 986.50p 990.50p 490964
18/05/2016 997.50p 1,005.00p 991.50p 1,000.00p 462448
17/05/2016 1,001.00p 1,031.83p 996.00p 1,005.00p 760674
16/05/2016 982.50p 1,004.00p 982.50p 1,000.00p 720220
13/05/2016 979.50p 993.50p 973.00p 989.00p 562122
12/05/2016 991.50p 1,007.00p 986.00p 990.00p 824893
11/05/2016 983.00p 994.00p 981.00p 989.50p 591756
10/05/2016 981.00p 1,013.93p 977.00p 985.50p 732786
09/05/2016 987.00p 998.50p 969.50p 969.50p 918480
06/05/2016 944.50p 988.50p 938.00p 988.50p 1163735
05/05/2016 941.00p 974.50p 941.00p 943.50p 978778
04/05/2016 930.50p 940.50p 922.50p 935.00p 775785
03/05/2016 933.00p 934.50p 919.58p 929.00p 902120
29/04/2016 935.00p 947.00p 935.00p 935.00p 554728
28/04/2016 940.50p 950.00p 939.50p 945.00p 580629
27/04/2016 948.50p 959.00p 936.50p 947.00p 438038
26/04/2016 964.00p 985.48p 944.36p 948.50p 667905
25/04/2016 978.50p 985.00p 951.50p 961.00p 776084
22/04/2016 992.00p 997.50p 975.50p 978.50p 805966
21/04/2016 978.00p 1,007.00p 978.00p 999.50p 986257
20/04/2016 974.00p 986.00p 967.00p 976.50p 714876
19/04/2016 943.50p 992.09p 943.50p 975.50p 775827
18/04/2016 938.50p 947.50p 927.50p 944.50p 336512
15/04/2016 957.00p 974.47p 943.00p 944.50p 540800
14/04/2016 962.50p 964.50p 945.50p 955.00p 1274954
13/04/2016 937.50p 985.19p 933.50p 963.50p 919845
12/04/2016 928.50p 932.00p 920.00p 928.50p 584380
11/04/2016 918.00p 931.00p 915.24p 925.50p 651800
08/04/2016 910.50p 928.00p 907.50p 921.00p 479874
07/04/2016 907.50p 919.00p 907.50p 910.50p 819728
06/04/2016 927.50p 932.25p 913.00p 930.00p 962133
05/04/2016 924.50p 933.50p 918.50p 930.00p 983044
04/04/2016 934.00p 946.00p 926.50p 936.50p 655233
01/04/2016 945.00p 954.00p 936.75p 946.00p 807694
31/03/2016 954.00p 958.50p 949.00p 952.50p 675736
30/03/2016 954.00p 967.53p 952.00p 957.00p 675946
29/03/2016 946.00p 954.87p 941.50p 945.00p 585914
24/03/2016 950.50p 951.50p 942.00p 944.00p 623355
23/03/2016 949.50p 956.00p 945.50p 954.50p 985964
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

*Close Price adjusted for both dividends and splits