IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/06/2011 982.76p 993.17p 971.36p 974.33p 475836
23/06/2011 989.20p 989.20p 968.39p 972.35p 764968
22/06/2011 1,006.05p 1,007.04p 991.18p 998.12p 737602
21/06/2011 989.70p 1,011.01p 982.26p 1,008.66p 728244
20/06/2011 992.18p 993.17p 976.32p 988.71p 850688
17/06/2011 1,006.05p 1,008.03p 978.30p 1,002.09p 1051102
16/06/2011 1,014.97p 1,015.96p 985.73p 1,003.08p 941287
15/06/2011 1,016.95p 1,028.85p 1,015.96p 1,020.92p 972716
14/06/2011 1,012.99p 1,030.83p 1,006.11p 1,021.91p 736348
13/06/2011 1,010.02p 1,016.95p 998.12p 1,002.09p 1389910
10/06/2011 1,016.95p 1,017.95p 1,003.08p 1,006.05p 1769978
09/06/2011 999.11p 1,024.88p 995.36p 1,019.93p 1185841
08/06/2011 1,023.89p 1,023.89p 991.18p 996.14p 815154
07/06/2011 1,027.86p 1,041.73p 1,018.94p 1,021.91p 990426
06/06/2011 1,013.98p 1,038.76p 1,008.03p 1,028.85p 1346837
03/06/2011 1,012.99p 1,024.88p 1,004.07p 1,012.00p 844838
02/06/2011 1,018.94p 1,025.88p 1,002.09p 1,015.96p 678109
01/06/2011 1,030.83p 1,038.76p 1,023.89p 1,029.84p 872433
31/05/2011 1,030.83p 1,040.74p 1,024.88p 1,028.85p 967184
27/05/2011 1,009.03p 1,024.88p 1,009.03p 1,021.91p 743296
26/05/2011 1,013.98p 1,018.94p 999.11p 1,002.09p 798976
25/05/2011 989.20p 1,014.02p 985.73p 1,012.00p 1417845
24/05/2011 988.71p 1,009.03p 984.25p 998.12p 1085793
23/05/2011 1,010.02p 1,010.02p 976.81p 984.25p 1313968
20/05/2011 1,034.80p 1,038.70p 1,009.03p 1,015.96p 924085
19/05/2011 1,022.90p 1,036.78p 1,010.02p 1,031.82p 882573
18/05/2011 1,008.03p 1,029.84p 1,007.04p 1,013.98p 1444474
17/05/2011 1,030.83p 1,062.55p 971.36p 999.11p 3305952
16/05/2011 1,072.46p 1,072.46p 1,050.66p 1,062.55p 1068079
13/05/2011 1,075.43p 1,079.40p 1,067.51p 1,073.45p 1017430
12/05/2011 1,078.41p 1,085.35p 1,064.53p 1,069.49p 1457617
11/05/2011 1,107.15p 1,110.13p 1,081.38p 1,087.33p 1337738
10/05/2011 1,072.46p 1,109.13p 1,066.51p 1,102.20p 1977264
09/05/2011 1,040.74p 1,073.45p 1,034.80p 1,071.47p 1356272
06/05/2011 1,060.57p 1,066.51p 1,024.88p 1,048.67p 1949484
05/05/2011 1,078.41p 1,100.21p 1,041.73p 1,053.63p 1025415
04/05/2011 1,082.37p 1,092.28p 1,064.53p 1,071.47p 1263894
03/05/2011 1,085.35p 1,116.07p 1,078.41p 1,086.34p 1934034
28/04/2011 1,065.52p 1,087.33p 1,058.58p 1,082.37p 1092276
27/04/2011 1,051.65p 1,086.34p 1,039.33p 1,063.54p 1146481
26/04/2011 1,032.81p 1,055.61p 1,021.99p 1,053.63p 841284
21/04/2011 1,012.00p 1,036.78p 1,012.00p 1,031.82p 859057
20/04/2011 999.11p 1,026.87p 999.11p 1,012.00p 929812
19/04/2011 959.96p 996.14p 955.50p 994.16p 1094426
18/04/2011 983.25p 987.15p 947.57p 952.03p 1063340
15/04/2011 984.74p 990.69p 974.33p 985.24p 750413
14/04/2011 983.75p 993.19p 971.36p 981.27p 951506
13/04/2011 997.13p 999.11p 977.31p 986.23p 1509513
12/04/2011 1,012.00p 1,016.95p 998.12p 1,002.09p 1395303
11/04/2011 1,031.82p 1,034.80p 1,016.31p 1,017.95p 659866
08/04/2011 1,024.88p 1,034.80p 1,017.95p 1,034.80p 801796
07/04/2011 1,030.83p 1,030.83p 1,007.04p 1,014.97p 1173927
06/04/2011 1,033.80p 1,034.80p 1,024.88p 1,027.86p 686541
05/04/2011 1,047.68p 1,052.64p 1,018.03p 1,028.85p 1050222
04/04/2011 1,030.83p 1,052.64p 1,028.85p 1,049.66p 451241
01/04/2011 1,026.87p 1,037.77p 1,018.94p 1,034.80p 607291
31/03/2011 1,023.89p 1,029.84p 1,010.02p 1,020.92p 996351
30/03/2011 1,021.91p 1,034.80p 1,009.03p 1,020.92p 1588677
29/03/2011 1,011.01p 1,011.01p 993.17p 1,002.09p 936049
28/03/2011 1,012.00p 1,012.99p 1,003.08p 1,007.04p 584086
25/03/2011 1,010.02p 1,015.96p 1,006.05p 1,012.00p 1228825
24/03/2011 964.92p 1,012.00p 964.92p 1,006.05p 1439887
23/03/2011 966.40p 972.85p 958.47p 968.39p 1329187
22/03/2011 972.85p 979.79p 958.47p 966.40p 1010841
21/03/2011 956.49p 984.74p 951.54p 976.81p 1003691
18/03/2011 934.19p 951.04p 928.74p 946.58p 1501499
17/03/2011 906.93p 934.69p 901.48p 930.23p 1132696
16/03/2011 906.93p 929.23p 896.53p 901.98p 2245909
15/03/2011 915.36p 915.36p 870.76p 905.45p 2593010
14/03/2011 924.28p 941.13p 918.33p 925.27p 1511241
11/03/2011 935.68p 936.17p 926.76p 929.23p 1704081
10/03/2011 950.55p 950.55p 931.71p 933.70p 1456442
09/03/2011 948.56p 967.40p 945.09p 951.54p 1471397
08/03/2011 946.58p 949.55p 929.23p 949.55p 1032288
07/03/2011 948.07p 952.03p 932.70p 942.12p 782981
04/03/2011 951.04p 978.30p 940.14p 948.56p 1445316
03/03/2011 906.93p 944.10p 906.93p 934.69p 2238055
02/03/2011 870.76p 883.14p 857.37p 877.20p 1363267
01/03/2011 889.09p 902.47p 873.23p 879.18p 933005
28/02/2011 868.77p 885.13p 867.78p 881.16p 684005
25/02/2011 857.37p 876.70p 857.37p 871.25p 765530
24/02/2011 851.43p 859.36p 841.02p 855.39p 1006791
23/02/2011 873.23p 877.20p 853.41p 855.89p 1132916
22/02/2011 890.08p 890.08p 862.83p 877.20p 885951
21/02/2011 899.50p 904.95p 885.62p 888.10p 820375
18/02/2011 904.95p 904.95p 890.08p 898.01p 804825
17/02/2011 901.48p 912.88p 896.03p 902.47p 937475
16/02/2011 894.54p 908.92p 893.55p 902.97p 950389
15/02/2011 907.92p 913.87p 890.58p 897.44p 737680
14/02/2011 901.98p 921.80p 900.00p 910.90p 779505
11/02/2011 894.54p 907.43p 888.10p 903.96p 623254
10/02/2011 901.48p 906.44p 891.57p 893.55p 1015989
09/02/2011 894.05p 909.41p 894.05p 904.46p 1444254
08/02/2011 888.10p 893.55p 880.67p 893.55p 1267215
07/02/2011 862.33p 890.08p 862.33p 886.61p 966469
04/02/2011 857.37p 868.77p 857.37p 866.29p 871577
03/02/2011 853.41p 863.15p 849.94p 857.87p 1036023
02/02/2011 875.71p 883.64p 846.47p 851.92p 1959827
01/02/2011 872.24p 882.65p 863.32p 874.72p 770726
31/01/2011 875.22p 881.16p 849.44p 863.32p 1554392
28/01/2011 894.05p 918.33p 879.18p 879.18p 1505850
27/01/2011 905.45p 918.83p 902.97p 902.97p 1158887
26/01/2011 884.63p 913.38p 878.19p 908.92p 1122163
25/01/2011 877.69p 883.14p 869.76p 877.69p 1197456
24/01/2011 885.13p 889.59p 859.36p 869.27p 1079395
21/01/2011 884.14p 890.58p 861.34p 882.15p 1864985
20/01/2011 915.36p 924.77p 874.72p 883.64p 1124532
19/01/2011 953.02p 953.02p 918.33p 918.33p 825755
18/01/2011 943.11p 961.94p 936.67p 944.60p 1008298
17/01/2011 938.16p 938.16p 928.74p 935.18p 861960
14/01/2011 939.64p 946.09p 925.77p 933.70p 757231
13/01/2011 905.94p 991.18p 900.99p 940.63p 2908709
12/01/2011 926.26p 926.26p 900.99p 902.47p 922588
11/01/2011 909.41p 929.73p 908.92p 920.31p 1492403
10/01/2011 906.93p 914.37p 903.96p 906.93p 692064
07/01/2011 908.42p 915.85p 898.51p 912.38p 1028017
06/01/2011 910.40p 920.31p 905.45p 906.93p 761212
05/01/2011 923.29p 924.77p 902.97p 913.87p 1516459
04/01/2011 938.65p 941.33p 921.31p 924.28p 1095593
31/12/2010 937.16p 937.66p 931.22p 936.67p 195638
30/12/2010 938.65p 938.65p 929.73p 931.71p 293046
29/12/2010 931.71p 936.17p 928.74p 936.17p 456261
24/12/2010 924.77p 935.68p 920.81p 928.24p 37502
23/12/2010 941.13p 941.13p 926.76p 931.71p 643381
22/12/2010 933.70p 938.65p 928.74p 933.70p 516933
21/12/2010 931.71p 936.17p 928.24p 934.19p 800743
20/12/2010 930.23p 937.16p 924.77p 931.22p 949611
17/12/2010 920.31p 931.53p 916.85p 930.23p 13207613
16/12/2010 910.90p 925.27p 902.03p 916.35p 856644
15/12/2010 905.45p 915.85p 902.47p 906.93p 1486397
14/12/2010 896.53p 908.42p 896.53p 905.94p 714920
13/12/2010 889.09p 904.46p 889.09p 900.99p 812172
10/12/2010 895.53p 904.95p 890.58p 892.07p 1311236
09/12/2010 920.31p 923.78p 881.16p 894.05p 2887998
08/12/2010 936.67p 943.61p 914.86p 915.36p 1818489
07/12/2010 909.41p 950.55p 907.92p 939.64p 2998880
06/12/2010 902.47p 911.39p 899.50p 905.94p 800312
03/12/2010 899.50p 908.42p 885.13p 905.94p 1253252
02/12/2010 883.64p 900.00p 878.19p 900.00p 1426314
01/12/2010 852.42p 876.21p 850.44p 876.21p 738014
30/11/2010 858.86p 860.84p 843.50p 848.95p 847765
29/11/2010 865.80p 873.73p 851.43p 854.40p 796815
26/11/2010 860.35p 874.72p 855.39p 866.29p 1083532
25/11/2010 844.98p 865.30p 844.49p 860.84p 737121
24/11/2010 832.10p 849.44p 822.68p 844.98p 803451
23/11/2010 829.62p 836.56p 825.66p 829.62p 763793
22/11/2010 845.98p 849.44p 831.60p 838.54p 663668
19/11/2010 851.92p 852.42p 833.09p 841.52p 1256286
18/11/2010 824.17p 849.94p 824.17p 848.45p 894334
17/11/2010 812.77p 819.71p 807.81p 818.72p 885842
16/11/2010 828.13p 832.10p 812.77p 816.24p 960437
15/11/2010 818.22p 834.58p 815.74p 833.59p 693296
12/11/2010 800.38p 825.66p 791.96p 818.72p 1522733
11/11/2010 822.68p 823.67p 784.52p 802.36p 2397850
10/11/2010 834.08p 839.53p 811.28p 820.20p 1042523
09/11/2010 832.59p 847.96p 826.65p 841.02p 938254
08/11/2010 825.66p 833.59p 824.67p 831.60p 529754
05/11/2010 827.64p 831.60p 815.25p 828.13p 821476
04/11/2010 819.21p 827.64p 815.25p 826.15p 785830
03/11/2010 802.36p 812.77p 802.36p 809.30p 894744
02/11/2010 787.50p 810.79p 786.01p 806.82p 1276604
01/11/2010 791.46p 795.43p 779.57p 787.00p 1114866
29/10/2010 798.89p 802.36p 782.04p 782.54p 961185
28/10/2010 810.29p 815.25p 796.42p 799.89p 686527
27/10/2010 807.32p 815.25p 796.91p 808.31p 993225
26/10/2010 816.74p 824.67p 806.33p 811.28p 904108
25/10/2010 809.80p 830.12p 809.80p 821.20p 2418560
22/10/2010 817.73p 817.73p 804.35p 806.33p 1061970
21/10/2010 821.20p 829.62p 815.74p 820.70p 1695127
20/10/2010 812.77p 826.65p 809.30p 825.66p 861668
19/10/2010 820.20p 825.16p 810.79p 818.22p 1119601
18/10/2010 813.76p 821.20p 810.79p 817.23p 680891

*Close Price adjusted for both dividends and splits