IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits