IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/02/2015 1,343.00p 1,404.00p 1,331.00p 1,399.00p 652920
04/02/2015 1,375.00p 1,375.00p 1,326.00p 1,349.00p 795022
03/02/2015 1,295.00p 1,380.00p 1,295.00p 1,371.00p 996809
02/02/2015 1,274.00p 1,292.00p 1,266.00p 1,291.00p 433885
30/01/2015 1,281.00p 1,286.00p 1,268.00p 1,276.00p 570390
29/01/2015 1,274.00p 1,283.00p 1,254.00p 1,276.00p 745294
28/01/2015 1,284.00p 1,288.00p 1,261.00p 1,278.00p 387376
27/01/2015 1,308.00p 1,316.00p 1,269.00p 1,278.00p 708444
26/01/2015 1,293.00p 1,309.00p 1,285.00p 1,303.00p 405829
23/01/2015 1,313.00p 1,323.00p 1,288.00p 1,293.00p 727375
22/01/2015 1,278.00p 1,308.00p 1,276.00p 1,304.00p 744999
21/01/2015 1,259.00p 1,274.00p 1,248.76p 1,274.00p 482180
20/01/2015 1,244.00p 1,256.00p 1,236.00p 1,252.00p 359669
19/01/2015 1,234.00p 1,248.00p 1,227.00p 1,245.00p 293255
16/01/2015 1,209.00p 1,236.00p 1,203.00p 1,232.00p 615380
15/01/2015 1,208.00p 1,215.00p 1,185.50p 1,214.00p 643836
14/01/2015 1,205.00p 1,210.00p 1,188.00p 1,201.00p 662327
13/01/2015 1,205.00p 1,218.00p 1,200.00p 1,217.00p 558186
12/01/2015 1,224.00p 1,224.00p 1,190.00p 1,204.00p 486858
09/01/2015 1,223.00p 1,223.00p 1,207.00p 1,218.00p 632736
08/01/2015 1,218.00p 1,229.00p 1,208.90p 1,225.00p 718396
07/01/2015 1,197.00p 1,212.00p 1,194.78p 1,200.00p 1021900
06/01/2015 1,227.00p 1,227.07p 1,193.00p 1,200.00p 719597
05/01/2015 1,248.00p 1,267.00p 1,221.00p 1,224.00p 627417
02/01/2015 1,261.00p 1,275.00p 1,249.00p 1,252.00p 348977
31/12/2014 1,260.00p 1,275.00p 1,255.00p 1,263.00p 100280
30/12/2014 1,265.00p 1,275.00p 1,257.00p 1,268.00p 424377
29/12/2014 1,292.00p 1,293.00p 1,261.00p 1,267.00p 582192
24/12/2014 1,313.00p 1,315.56p 1,282.00p 1,286.00p 115253
23/12/2014 1,258.00p 1,286.00p 1,250.00p 1,281.00p 595987
22/12/2014 1,259.00p 1,263.00p 1,240.00p 1,251.00p 1389931
19/12/2014 1,241.00p 1,260.00p 1,239.00p 1,247.00p 7272983
18/12/2014 1,185.00p 1,239.80p 1,185.00p 1,237.00p 1188744
17/12/2014 1,170.00p 1,182.00p 1,162.00p 1,174.00p 940633
16/12/2014 1,166.00p 1,186.00p 1,149.72p 1,185.00p 1191146
15/12/2014 1,200.00p 1,203.00p 1,161.00p 1,165.00p 1263690
12/12/2014 1,207.00p 1,210.00p 1,191.00p 1,191.00p 957019
11/12/2014 1,224.00p 1,231.00p 1,204.00p 1,213.00p 1006808
10/12/2014 1,224.00p 1,239.00p 1,223.00p 1,229.00p 1344879
09/12/2014 1,223.00p 1,227.00p 1,203.00p 1,225.00p 1174214
08/12/2014 1,217.00p 1,227.00p 1,210.00p 1,222.00p 1014071
05/12/2014 1,186.00p 1,223.00p 1,182.00p 1,219.00p 1135651
04/12/2014 1,162.00p 1,183.00p 1,148.00p 1,180.00p 1137832
03/12/2014 1,164.00p 1,166.00p 1,149.00p 1,156.00p 916559
02/12/2014 1,159.00p 1,168.00p 1,154.00p 1,164.00p 1030301
01/12/2014 1,179.00p 1,179.00p 1,153.00p 1,157.00p 1044577
28/11/2014 1,199.00p 1,203.00p 1,177.00p 1,181.00p 1258631
27/11/2014 1,209.00p 1,215.00p 1,196.00p 1,200.00p 1019562
26/11/2014 1,206.00p 1,209.73p 1,191.00p 1,205.00p 961541
25/11/2014 1,208.00p 1,220.00p 1,197.00p 1,205.00p 824364
24/11/2014 1,213.00p 1,213.00p 1,203.00p 1,208.00p 610586
21/11/2014 1,193.00p 1,216.00p 1,180.00p 1,214.00p 1007579
20/11/2014 1,201.00p 1,208.00p 1,180.00p 1,190.00p 1074313
19/11/2014 1,223.00p 1,225.00p 1,191.00p 1,202.00p 1554876
18/11/2014 1,232.00p 1,238.00p 1,220.00p 1,225.00p 684137
17/11/2014 1,247.00p 1,250.80p 1,218.00p 1,228.00p 1103358
14/11/2014 1,222.00p 1,256.00p 1,209.00p 1,256.00p 1008618
13/11/2014 1,238.00p 1,247.00p 1,228.00p 1,239.00p 788351
12/11/2014 1,237.00p 1,243.00p 1,222.00p 1,230.00p 777506
11/11/2014 1,244.00p 1,246.00p 1,231.00p 1,241.00p 615510
10/11/2014 1,224.00p 1,245.00p 1,223.00p 1,245.00p 651515
07/11/2014 1,197.00p 1,234.00p 1,197.00p 1,227.00p 915910
06/11/2014 1,196.00p 1,197.00p 1,153.00p 1,193.00p 1835267
05/11/2014 1,198.00p 1,208.00p 1,194.00p 1,200.00p 739435
04/11/2014 1,209.00p 1,217.00p 1,190.00p 1,195.00p 1114226
03/11/2014 1,222.00p 1,235.00p 1,209.00p 1,212.00p 685691
31/10/2014 1,225.00p 1,235.00p 1,216.00p 1,222.00p 843892
30/10/2014 1,205.00p 1,212.00p 1,199.00p 1,212.00p 811714
29/10/2014 1,180.00p 1,206.00p 1,176.00p 1,204.00p 627176
28/10/2014 1,182.00p 1,189.05p 1,167.00p 1,174.00p 613997
27/10/2014 1,194.00p 1,201.00p 1,166.00p 1,176.00p 1153907
24/10/2014 1,197.00p 1,215.00p 1,185.00p 1,189.00p 678990
23/10/2014 1,197.00p 1,205.00p 1,180.00p 1,204.00p 725031
22/10/2014 1,219.00p 1,229.00p 1,200.00p 1,204.00p 865232
21/10/2014 1,168.00p 1,217.00p 1,160.00p 1,214.00p 1271583
20/10/2014 1,193.00p 1,200.00p 1,172.00p 1,174.00p 1040931
17/10/2014 1,163.00p 1,209.00p 1,163.00p 1,199.00p 1500790
16/10/2014 1,149.00p 1,174.00p 1,120.00p 1,167.00p 2201633
15/10/2014 1,166.00p 1,176.00p 1,139.00p 1,144.00p 1347855
14/10/2014 1,127.00p 1,166.00p 1,124.00p 1,163.00p 1185808
13/10/2014 1,132.00p 1,156.00p 1,108.00p 1,135.00p 1376311
10/10/2014 1,166.00p 1,180.00p 1,141.00p 1,142.00p 1629501
09/10/2014 1,176.00p 1,193.00p 1,166.00p 1,176.00p 1607707
08/10/2014 1,173.00p 1,175.00p 1,142.00p 1,165.00p 1009946
07/10/2014 1,196.00p 1,200.00p 1,174.00p 1,177.00p 792148
06/10/2014 1,203.00p 1,211.00p 1,196.00p 1,200.00p 736432
03/10/2014 1,195.00p 1,207.00p 1,191.25p 1,200.00p 633040
02/10/2014 1,202.00p 1,203.00p 1,182.00p 1,188.00p 1117159
01/10/2014 1,232.00p 1,238.00p 1,205.00p 1,206.00p 931601
30/09/2014 1,253.00p 1,254.00p 1,228.00p 1,230.00p 1145304
29/09/2014 1,246.00p 1,260.00p 1,231.00p 1,253.00p 607182
26/09/2014 1,263.00p 1,269.00p 1,239.00p 1,244.00p 882222
25/09/2014 1,279.00p 1,287.00p 1,258.00p 1,265.00p 635201
24/09/2014 1,280.00p 1,281.00p 1,257.00p 1,279.00p 874191
23/09/2014 1,322.00p 1,328.00p 1,278.00p 1,278.00p 966814
22/09/2014 1,322.00p 1,341.28p 1,313.00p 1,323.00p 915166
19/09/2014 1,310.00p 1,333.00p 1,309.00p 1,322.00p 1522026
18/09/2014 1,281.00p 1,299.00p 1,281.00p 1,297.00p 617385
17/09/2014 1,293.00p 1,295.00p 1,279.26p 1,281.00p 672465
16/09/2014 1,296.00p 1,297.50p 1,275.00p 1,289.00p 705419
15/09/2014 1,305.00p 1,315.00p 1,295.00p 1,299.00p 515322
12/09/2014 1,312.00p 1,315.00p 1,303.00p 1,311.00p 502967
11/09/2014 1,323.00p 1,334.00p 1,303.00p 1,311.00p 1140637
10/09/2014 1,317.00p 1,330.00p 1,303.00p 1,321.00p 1240524
09/09/2014 1,319.00p 1,330.00p 1,310.00p 1,322.00p 494943
08/09/2014 1,322.00p 1,327.00p 1,306.00p 1,322.00p 623247
05/09/2014 1,320.00p 1,332.00p 1,308.00p 1,322.00p 669336
04/09/2014 1,324.00p 1,338.00p 1,319.00p 1,323.00p 823500
03/09/2014 1,331.00p 1,340.92p 1,317.00p 1,326.00p 1254381
02/09/2014 1,340.00p 1,351.48p 1,323.00p 1,329.00p 1123655
01/09/2014 1,356.00p 1,362.00p 1,347.00p 1,354.00p 398816
29/08/2014 1,371.00p 1,375.60p 1,348.00p 1,356.00p 688804
28/08/2014 1,368.00p 1,370.00p 1,351.00p 1,368.00p 443628
27/08/2014 1,370.00p 1,381.00p 1,365.00p 1,368.00p 441484
26/08/2014 1,365.00p 1,370.00p 1,355.00p 1,368.00p 491522
22/08/2014 1,366.00p 1,370.00p 1,358.72p 1,362.00p 318626
21/08/2014 1,374.00p 1,374.00p 1,362.00p 1,367.00p 354958
20/08/2014 1,367.00p 1,375.00p 1,358.00p 1,373.00p 836542
19/08/2014 1,361.00p 1,372.00p 1,361.00p 1,370.00p 528179
18/08/2014 1,360.00p 1,369.00p 1,354.00p 1,359.00p 378099
15/08/2014 1,356.00p 1,367.00p 1,348.00p 1,351.00p 556663
14/08/2014 1,344.00p 1,365.00p 1,344.00p 1,356.00p 467918
13/08/2014 1,355.00p 1,360.60p 1,342.00p 1,346.00p 551705
12/08/2014 1,355.00p 1,373.00p 1,355.00p 1,366.00p 665076
11/08/2014 1,356.00p 1,367.00p 1,353.00p 1,359.00p 754174
08/08/2014 1,354.00p 1,361.32p 1,347.00p 1,349.00p 661939
07/08/2014 1,390.00p 1,393.50p 1,366.00p 1,367.00p 1044568
06/08/2014 1,395.00p 1,399.00p 1,374.00p 1,394.00p 1010158
05/08/2014 1,418.00p 1,419.00p 1,390.00p 1,399.00p 1095271
04/08/2014 1,440.00p 1,445.00p 1,417.00p 1,417.00p 1121663
01/08/2014 1,383.00p 1,451.00p 1,381.00p 1,445.00p 2132758
31/07/2014 1,433.00p 1,439.00p 1,407.00p 1,417.00p 820101
30/07/2014 1,426.00p 1,444.00p 1,414.00p 1,439.00p 1180991
29/07/2014 1,417.00p 1,427.00p 1,416.00p 1,422.00p 1395109
28/07/2014 1,433.00p 1,441.00p 1,412.00p 1,412.00p 453803
25/07/2014 1,434.00p 1,443.00p 1,429.00p 1,432.00p 331436
24/07/2014 1,444.00p 1,452.00p 1,434.00p 1,435.00p 645303
23/07/2014 1,428.00p 1,448.00p 1,426.00p 1,444.00p 491128
22/07/2014 1,415.00p 1,432.00p 1,411.30p 1,427.00p 617171
21/07/2014 1,427.00p 1,427.00p 1,400.00p 1,410.00p 583008
18/07/2014 1,412.00p 1,427.00p 1,400.00p 1,427.00p 563826
17/07/2014 1,438.00p 1,443.00p 1,413.00p 1,415.00p 539332
16/07/2014 1,422.00p 1,445.00p 1,418.00p 1,443.00p 538387
15/07/2014 1,437.00p 1,437.00p 1,415.00p 1,415.00p 596101
14/07/2014 1,419.00p 1,443.46p 1,417.00p 1,437.00p 397220
11/07/2014 1,426.00p 1,435.00p 1,409.00p 1,417.00p 770839
10/07/2014 1,457.00p 1,459.00p 1,422.00p 1,426.00p 702059
09/07/2014 1,458.00p 1,473.00p 1,446.00p 1,458.00p 688396
08/07/2014 1,498.00p 1,498.00p 1,459.00p 1,459.00p 589619
07/07/2014 1,511.00p 1,517.00p 1,487.00p 1,487.00p 297166
04/07/2014 1,530.00p 1,530.00p 1,509.00p 1,510.00p 258054
03/07/2014 1,500.00p 1,529.00p 1,495.00p 1,527.00p 424451
02/07/2014 1,499.00p 1,509.00p 1,495.00p 1,502.00p 354857
01/07/2014 1,494.00p 1,509.00p 1,483.00p 1,500.00p 489089
30/06/2014 1,500.00p 1,505.00p 1,482.00p 1,487.00p 485017
27/06/2014 1,489.00p 1,499.13p 1,481.00p 1,497.00p 367260
26/06/2014 1,460.00p 1,497.00p 1,459.20p 1,489.00p 629575
25/06/2014 1,478.00p 1,482.00p 1,453.00p 1,455.00p 959919
24/06/2014 1,520.00p 1,525.00p 1,481.00p 1,482.00p 684534
23/06/2014 1,533.00p 1,533.00p 1,512.00p 1,516.00p 375019
20/06/2014 1,535.00p 1,546.67p 1,527.00p 1,531.00p 817586
19/06/2014 1,537.00p 1,545.00p 1,531.00p 1,536.00p 615866
18/06/2014 1,560.00p 1,566.00p 1,526.00p 1,526.00p 761259
17/06/2014 1,568.00p 1,580.00p 1,559.00p 1,564.00p 384737
16/06/2014 1,582.00p 1,585.00p 1,564.00p 1,568.00p 475929
13/06/2014 1,593.00p 1,597.00p 1,581.00p 1,584.00p 447573
12/06/2014 1,587.00p 1,602.68p 1,582.00p 1,597.00p 275835
11/06/2014 1,600.00p 1,608.00p 1,587.00p 1,587.00p 614825
10/06/2014 1,604.00p 1,613.00p 1,597.00p 1,601.00p 412106
09/06/2014 1,604.00p 1,612.00p 1,600.00p 1,607.00p 222829
06/06/2014 1,588.00p 1,601.00p 1,585.00p 1,600.00p 402746
05/06/2014 1,579.00p 1,603.00p 1,577.00p 1,587.00p 525215
04/06/2014 1,574.00p 1,582.00p 1,565.00p 1,582.00p 324413
03/06/2014 1,594.00p 1,599.00p 1,580.00p 1,586.00p 401449
02/06/2014 1,602.00p 1,611.00p 1,592.00p 1,598.00p 348179
30/05/2014 1,602.00p 1,607.00p 1,589.00p 1,597.00p 653136
29/05/2014 1,585.00p 1,610.00p 1,561.00p 1,608.00p 562763
28/05/2014 1,542.00p 1,567.00p 1,541.00p 1,561.00p 1619437
27/05/2014 1,526.00p 1,546.00p 1,522.60p 1,546.00p 738797
23/05/2014 1,525.00p 1,528.00p 1,516.00p 1,519.00p 437240
22/05/2014 1,546.00p 1,547.00p 1,525.00p 1,527.00p 1076689
21/05/2014 1,536.00p 1,541.00p 1,526.90p 1,539.00p 348471
20/05/2014 1,535.00p 1,552.00p 1,533.00p 1,538.00p 377014
19/05/2014 1,540.00p 1,551.00p 1,522.90p 1,535.00p 549912
16/05/2014 1,590.00p 1,601.00p 1,526.00p 1,536.00p 1048388
15/05/2014 1,578.00p 1,601.00p 1,577.00p 1,587.00p 1256212
14/05/2014 1,563.00p 1,592.00p 1,561.00p 1,577.00p 602287
13/05/2014 1,558.00p 1,564.00p 1,546.00p 1,564.00p 614954
12/05/2014 1,528.00p 1,547.00p 1,525.00p 1,546.00p 357541
09/05/2014 1,515.00p 1,528.00p 1,507.00p 1,527.00p 476534
08/05/2014 1,512.00p 1,516.00p 1,503.00p 1,512.00p 584228
07/05/2014 1,514.00p 1,523.00p 1,508.00p 1,510.00p 415564
06/05/2014 1,527.00p 1,540.00p 1,514.00p 1,516.00p 558846
02/05/2014 1,508.00p 1,523.00p 1,504.00p 1,523.00p 559396
01/05/2014 1,495.00p 1,508.00p 1,494.00p 1,508.00p 166233
30/04/2014 1,494.00p 1,501.00p 1,484.00p 1,500.00p 470059
29/04/2014 1,486.00p 1,502.00p 1,483.00p 1,495.00p 411925
28/04/2014 1,502.00p 1,503.00p 1,482.00p 1,483.00p 352283
25/04/2014 1,489.00p 1,508.90p 1,488.00p 1,498.00p 498976
24/04/2014 1,501.00p 1,513.00p 1,490.00p 1,495.00p 470825

*Close Price adjusted for both dividends and splits