IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2012 953.52p 973.34p 944.10p 966.90p 1453342
04/04/2012 984.25p 989.20p 945.59p 949.06p 1201132
03/04/2012 988.21p 1,006.05p 988.21p 988.21p 1253769
02/04/2012 963.93p 988.71p 963.93p 986.23p 1855007
30/03/2012 943.11p 970.86p 940.14p 963.93p 1758483
29/03/2012 955.50p 966.40p 935.18p 940.14p 2068354
28/03/2012 966.40p 975.33p 954.02p 960.46p 1773715
27/03/2012 972.35p 994.16p 965.41p 971.36p 1422383
26/03/2012 951.54p 973.84p 945.59p 967.40p 1087072
23/03/2012 940.14p 955.01p 935.18p 947.08p 1315590
22/03/2012 956.49p 956.99p 931.76p 939.64p 1188147
21/03/2012 962.44p 972.35p 947.08p 956.99p 1765465
20/03/2012 993.17p 993.17p 956.00p 956.99p 1668730
19/03/2012 1,012.99p 1,012.99p 990.19p 995.15p 968182
16/03/2012 1,011.01p 1,018.94p 1,000.10p 1,012.99p 1166989
15/03/2012 1,000.10p 1,016.95p 995.15p 1,008.03p 1690719
14/03/2012 1,014.97p 1,021.91p 999.11p 999.11p 1192699
13/03/2012 990.69p 1,012.00p 983.75p 1,005.06p 909602
12/03/2012 983.25p 989.70p 973.34p 980.78p 979844
09/03/2012 978.79p 993.17p 975.82p 980.78p 1619352
08/03/2012 950.05p 981.02p 946.09p 980.78p 1903879
07/03/2012 931.71p 953.52p 925.77p 943.11p 1470030
06/03/2012 964.42p 964.42p 918.83p 924.77p 2089452
05/03/2012 981.77p 982.26p 942.62p 965.41p 1760499
02/03/2012 979.29p 1,003.08p 970.37p 982.26p 4321586
01/03/2012 963.43p 976.32p 954.51p 961.45p 1219685
29/02/2012 979.79p 982.76p 960.11p 960.46p 1006110
28/02/2012 969.87p 990.69p 966.92p 977.80p 1123508
27/02/2012 972.35p 974.39p 956.99p 965.41p 720508
24/02/2012 968.39p 979.69p 959.96p 976.81p 701580
23/02/2012 957.98p 970.37p 954.48p 964.92p 746949
22/02/2012 956.49p 961.45p 944.10p 956.49p 716486
21/02/2012 973.34p 973.84p 949.55p 957.48p 968715
20/02/2012 961.45p 981.25p 954.01p 973.84p 765720
17/02/2012 923.29p 952.53p 923.29p 951.54p 1235426
16/02/2012 918.33p 921.80p 894.54p 918.33p 1298358
15/02/2012 919.32p 937.50p 917.83p 927.75p 594371
14/02/2012 907.92p 924.77p 905.45p 914.86p 625927
13/02/2012 905.94p 923.62p 904.95p 912.88p 669102
10/02/2012 912.88p 919.32p 894.05p 900.99p 682904
09/02/2012 906.44p 919.82p 905.94p 917.34p 908870
08/02/2012 908.92p 917.34p 902.47p 905.45p 671722
07/02/2012 910.90p 914.37p 896.53p 907.43p 1005070
06/02/2012 902.47p 911.91p 892.07p 911.39p 910954
03/02/2012 872.74p 908.42p 866.29p 904.95p 1388956
02/02/2012 866.79p 884.63p 862.33p 875.22p 655178
01/02/2012 847.96p 873.23p 841.52p 866.29p 1093109
31/01/2012 832.59p 856.38p 832.59p 845.98p 1336740
30/01/2012 850.44p 854.40p 824.19p 828.13p 711308
27/01/2012 855.39p 868.28p 849.94p 854.90p 498548
26/01/2012 844.98p 869.27p 842.01p 860.35p 722688
25/01/2012 830.61p 857.87p 830.37p 842.51p 905763
24/01/2012 840.03p 844.49p 818.72p 831.11p 1086190
23/01/2012 852.42p 858.86p 836.06p 847.46p 1573690
20/01/2012 867.78p 870.76p 853.78p 869.76p 1365654
19/01/2012 865.80p 876.21p 857.87p 867.29p 1500268
18/01/2012 874.72p 878.19p 856.88p 861.34p 1830262
17/01/2012 874.22p 890.08p 867.29p 871.25p 1095987
16/01/2012 854.40p 868.77p 851.92p 861.83p 1120872
13/01/2012 851.43p 882.15p 849.44p 862.83p 2180688
12/01/2012 819.21p 853.91p 816.74p 851.43p 1702565
11/01/2012 804.84p 827.64p 802.87p 822.19p 1468524
10/01/2012 797.90p 810.79p 791.96p 806.82p 1169337
09/01/2012 787.99p 798.89p 786.50p 793.94p 665592
06/01/2012 783.04p 800.88p 783.04p 788.49p 729350
05/01/2012 784.03p 790.47p 775.11p 783.53p 899622
04/01/2012 796.91p 803.35p 781.05p 784.52p 899645
03/01/2012 769.16p 797.41p 759.74p 795.92p 1774562
30/12/2011 747.35p 753.30p 742.40p 753.30p 176197
29/12/2011 732.98p 747.35p 729.51p 747.35p 421715
28/12/2011 743.88p 747.85p 728.02p 733.48p 563608
23/12/2011 735.95p 739.92p 727.53p 739.92p 197422
22/12/2011 727.53p 736.95p 724.06p 729.51p 748801
21/12/2011 737.94p 745.87p 724.06p 727.53p 895399
20/12/2011 707.71p 732.98p 705.72p 730.50p 528359
19/12/2011 711.17p 723.56p 704.73p 707.71p 537873
16/12/2011 719.10p 725.55p 715.14p 718.11p 978878
15/12/2011 713.16p 724.56p 703.25p 716.13p 861262
14/12/2011 722.08p 736.95p 704.73p 704.73p 1498718
13/12/2011 721.58p 731.59p 714.15p 730.50p 1140370
12/12/2011 723.56p 730.98p 717.12p 718.11p 1669146
09/12/2011 722.08p 734.13p 710.18p 724.56p 2369815
08/12/2011 752.80p 763.21p 730.50p 730.50p 1497318
07/12/2011 774.11p 783.04p 753.80p 764.70p 1257385
06/12/2011 781.05p 785.51p 767.67p 768.17p 1479012
05/12/2011 785.02p 793.94p 774.61p 787.50p 1561790
02/12/2011 760.24p 773.12p 760.24p 771.64p 1030640
01/12/2011 772.13p 790.96p 752.31p 752.31p 1847526
30/11/2011 742.40p 795.43p 738.43p 790.96p 1833104
29/11/2011 741.90p 763.71p 738.43p 755.78p 1090838
28/11/2011 716.13p 745.87p 715.63p 741.41p 1404127
25/11/2011 708.70p 719.60p 697.30p 710.68p 1212734
24/11/2011 678.96p 717.62p 677.47p 712.66p 1993288
23/11/2011 682.93p 694.82p 675.49p 675.49p 1439191
22/11/2011 704.24p 717.86p 686.39p 686.39p 1352636
21/11/2011 733.48p 738.43p 700.77p 701.76p 936932
18/11/2011 736.45p 751.32p 729.02p 739.92p 1208669
17/11/2011 764.70p 767.67p 739.42p 746.36p 1211689
16/11/2011 770.65p 792.45p 755.28p 767.18p 1562066
15/11/2011 778.58p 789.48p 766.19p 776.10p 1036180
14/11/2011 807.81p 808.81p 781.55p 786.01p 638588
11/11/2011 784.03p 810.53p 776.59p 801.87p 1459285
10/11/2011 768.66p 804.35p 750.82p 787.50p 2671593
09/11/2011 831.11p 831.11p 778.58p 787.50p 1268451
08/11/2011 799.39p 829.62p 793.45p 817.73p 974070
07/11/2011 809.30p 812.77p 782.54p 796.42p 962279
04/11/2011 827.64p 833.59p 806.82p 815.25p 635378
03/11/2011 774.11p 827.64p 773.12p 821.20p 1593255
02/11/2011 788.98p 802.36p 776.59p 792.45p 947734
01/11/2011 797.90p 797.90p 764.20p 778.58p 1146428
31/10/2011 842.51p 845.98p 815.25p 817.23p 1099885
28/10/2011 864.31p 870.26p 837.37p 844.49p 1564689
27/10/2011 822.68p 868.28p 821.69p 856.38p 1945274
26/10/2011 790.47p 804.35p 782.54p 795.92p 833055
25/10/2011 783.53p 802.05p 772.13p 789.48p 1220733
24/10/2011 778.08p 797.90p 762.22p 791.96p 1968483
21/10/2011 756.27p 776.10p 748.34p 772.13p 1289667
20/10/2011 777.09p 784.52p 746.36p 749.83p 1427736
19/10/2011 801.87p 810.29p 784.52p 793.94p 1164308
18/10/2011 760.24p 795.43p 751.81p 793.94p 1513564
17/10/2011 810.29p 821.20p 768.66p 777.09p 2148747
14/10/2011 789.97p 815.25p 781.55p 802.36p 1142906
13/10/2011 805.83p 813.76p 777.09p 786.01p 2046487
12/10/2011 772.13p 815.25p 762.22p 810.29p 1488598
11/10/2011 765.69p 781.05p 753.80p 777.09p 1033746
10/10/2011 757.26p 777.56p 748.34p 771.64p 841508
07/10/2011 751.32p 767.18p 736.45p 754.29p 1438597
06/10/2011 682.93p 752.31p 676.98p 752.31p 2621735
05/10/2011 647.74p 676.66p 637.83p 675.00p 1680209
04/10/2011 667.56p 674.01p 619.49p 630.89p 1974692
03/10/2011 685.40p 693.33p 673.51p 679.46p 1573614
30/09/2011 728.52p 728.52p 693.83p 703.74p 1208030
29/09/2011 729.51p 743.88p 721.58p 728.52p 946508
28/09/2011 751.81p 760.24p 732.48p 734.96p 1007495
27/09/2011 745.37p 762.22p 741.41p 761.23p 1037966
26/09/2011 702.25p 739.39p 700.77p 723.07p 1498904
23/09/2011 745.87p 745.87p 696.31p 719.10p 1467710
22/09/2011 772.13p 791.46p 735.95p 737.44p 1631847
21/09/2011 794.43p 811.78p 787.99p 791.46p 1184235
20/09/2011 762.72p 791.96p 759.25p 791.96p 1667747
19/09/2011 787.00p 789.97p 764.20p 766.68p 1117774
16/09/2011 841.52p 841.52p 799.90p 800.38p 2771698
15/09/2011 806.82p 840.52p 804.35p 827.14p 1212840
14/09/2011 788.98p 808.31p 785.02p 793.94p 1115792
13/09/2011 787.00p 799.39p 757.26p 791.96p 1265877
12/09/2011 787.00p 787.30p 757.26p 780.56p 407972
09/09/2011 802.86p 812.77p 783.53p 789.48p 1288065
08/09/2011 819.21p 828.63p 800.88p 810.79p 1050381
07/09/2011 787.99p 816.24p 783.53p 814.75p 1969318
06/09/2011 793.44p 808.71p 777.09p 784.52p 1102095
05/09/2011 828.63p 845.48p 792.95p 797.90p 1223962
02/09/2011 876.21p 878.68p 836.06p 845.48p 1125805
01/09/2011 889.59p 892.07p 864.31p 887.11p 1288372
31/08/2011 841.52p 892.07p 840.03p 885.13p 2498722
30/08/2011 817.23p 841.60p 816.24p 841.52p 1249328
26/08/2011 802.86p 817.23p 784.52p 811.78p 1787866
25/08/2011 811.28p 844.98p 792.95p 800.38p 3976597
24/08/2011 756.77p 778.58p 749.83p 778.58p 2270541
23/08/2011 748.84p 771.14p 743.88p 754.79p 2785814
22/08/2011 725.05p 749.34p 725.05p 743.39p 2642456
19/08/2011 762.72p 762.72p 709.19p 731.49p 4329786
18/08/2011 815.25p 825.16p 761.23p 767.67p 1981352
17/08/2011 841.52p 843.50p 817.73p 825.16p 2369412
16/08/2011 865.80p 869.27p 832.10p 857.87p 1550561
15/08/2011 856.88p 875.22p 851.43p 871.25p 2100286
12/08/2011 828.13p 856.38p 808.81p 852.42p 3073412
11/08/2011 827.64p 831.60p 783.04p 818.72p 4837300
10/08/2011 803.35p 862.08p 794.43p 800.88p 3907076
09/08/2011 761.72p 817.23p 725.05p 814.75p 3487134
08/08/2011 806.82p 831.11p 759.25p 764.20p 3467245
05/08/2011 841.02p 867.29p 809.80p 817.23p 6396198
04/08/2011 945.09p 949.55p 859.36p 867.29p 4000439
03/08/2011 961.94p 971.36p 924.77p 934.19p 3274554
02/08/2011 1,026.87p 1,033.80p 976.32p 981.77p 1521553
01/08/2011 1,057.59p 1,057.59p 1,017.95p 1,032.81p 1525628
29/07/2011 1,050.66p 1,051.65p 1,016.95p 1,040.74p 1661224
28/07/2011 1,060.57p 1,082.37p 1,059.58p 1,064.53p 1152796
27/07/2011 1,095.26p 1,115.08p 1,063.54p 1,073.45p 1447050
26/07/2011 1,073.45p 1,092.28p 1,069.49p 1,089.31p 1310323
25/07/2011 1,068.50p 1,082.37p 1,067.51p 1,076.43p 723844
22/07/2011 1,064.53p 1,090.45p 1,055.61p 1,074.44p 1020252
21/07/2011 1,049.66p 1,064.53p 1,032.81p 1,052.64p 928702
20/07/2011 1,037.77p 1,068.50p 1,037.77p 1,049.66p 472470
19/07/2011 1,028.85p 1,040.74p 1,022.90p 1,036.78p 1186361
18/07/2011 1,070.48p 1,070.48p 1,025.88p 1,027.86p 831345
15/07/2011 1,079.40p 1,083.36p 1,067.51p 1,076.43p 661211
14/07/2011 1,071.47p 1,093.28p 1,071.47p 1,082.37p 863414
13/07/2011 1,050.66p 1,091.29p 1,050.66p 1,086.34p 997412
12/07/2011 1,050.66p 1,065.52p 1,031.82p 1,054.62p 999231
11/07/2011 1,081.38p 1,088.32p 1,059.58p 1,065.52p 665911
08/07/2011 1,112.11p 1,112.11p 1,081.38p 1,088.32p 773813
07/07/2011 1,101.21p 1,108.14p 1,092.28p 1,105.17p 1027873
06/07/2011 1,113.10p 1,131.93p 1,088.32p 1,095.26p 2010238
05/07/2011 1,068.50p 1,119.05p 1,062.55p 1,109.13p 2164327
04/07/2011 1,060.57p 1,078.41p 1,060.57p 1,068.50p 647030
01/07/2011 1,051.65p 1,060.57p 1,035.79p 1,057.59p 714395
30/06/2011 1,018.94p 1,047.68p 1,012.00p 1,043.72p 1419970
29/06/2011 988.21p 1,026.87p 988.21p 1,013.98p 1294528
28/06/2011 979.79p 998.12p 971.86p 986.72p 666578
27/06/2011 976.32p 982.76p 963.93p 974.83p 576355

*Close Price adjusted for both dividends and splits