IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/08/2018 1,150.00p 1,178.00p 1,150.00p 1,169.00p 880163
06/08/2018 1,162.00p 1,165.00p 1,152.00p 1,154.00p 919365
03/08/2018 1,175.00p 1,181.00p 1,163.00p 1,166.00p 834781
02/08/2018 1,216.00p 1,221.00p 1,160.00p 1,177.00p 1403877
01/08/2018 1,235.00p 1,240.60p 1,199.00p 1,228.00p 995663
31/07/2018 1,225.00p 1,268.00p 1,221.46p 1,242.00p 2515238
30/07/2018 1,141.00p 1,167.00p 1,140.00p 1,167.00p 598171
27/07/2018 1,143.00p 1,148.00p 1,131.00p 1,148.00p 372426
26/07/2018 1,125.00p 1,142.00p 1,125.00p 1,139.00p 479668
25/07/2018 1,134.00p 1,143.00p 1,126.00p 1,127.00p 519700
24/07/2018 1,134.00p 1,155.00p 1,134.00p 1,141.00p 497987
23/07/2018 1,124.00p 1,147.00p 1,124.00p 1,134.00p 405367
20/07/2018 1,142.00p 1,146.00p 1,119.00p 1,135.00p 506648
19/07/2018 1,157.00p 1,158.00p 1,136.00p 1,141.00p 463237
18/07/2018 1,140.00p 1,154.00p 1,130.00p 1,153.00p 515288
17/07/2018 1,138.00p 1,143.00p 1,131.00p 1,134.00p 465296
16/07/2018 1,139.00p 1,147.00p 1,135.00p 1,139.00p 566375
13/07/2018 1,120.00p 1,146.00p 1,111.00p 1,139.00p 2247036
12/07/2018 1,095.00p 1,105.00p 1,089.00p 1,094.00p 735328
11/07/2018 1,102.00p 1,102.00p 1,083.00p 1,090.00p 716562
10/07/2018 1,085.00p 1,112.00p 1,078.20p 1,112.00p 923158
09/07/2018 1,087.00p 1,090.00p 1,072.00p 1,086.00p 804291
06/07/2018 1,082.00p 1,087.00p 1,070.00p 1,078.00p 730562
05/07/2018 1,074.00p 1,095.00p 1,072.00p 1,080.00p 499945
04/07/2018 1,107.00p 1,108.98p 1,070.00p 1,078.00p 603799
03/07/2018 1,114.00p 1,119.00p 1,103.00p 1,106.00p 982989
02/07/2018 1,126.00p 1,126.00p 1,108.00p 1,109.00p 1537317
29/06/2018 1,129.00p 1,140.00p 1,123.00p 1,132.00p 1463893
28/06/2018 1,138.00p 1,146.00p 1,112.00p 1,120.00p 898439
27/06/2018 1,134.00p 1,155.00p 1,120.00p 1,147.00p 868189
26/06/2018 1,144.00p 1,149.00p 1,132.00p 1,132.00p 568653
25/06/2018 1,155.00p 1,160.00p 1,135.00p 1,137.00p 451948
22/06/2018 1,144.00p 1,166.00p 1,144.00p 1,162.00p 704355
21/06/2018 1,175.00p 1,175.00p 1,137.00p 1,144.00p 809823
20/06/2018 1,177.00p 1,186.00p 1,168.00p 1,168.00p 1252205
19/06/2018 1,184.00p 1,185.00p 1,163.00p 1,168.00p 705286
18/06/2018 1,190.00p 1,193.00p 1,174.00p 1,193.00p 587833
15/06/2018 1,213.00p 1,220.00p 1,188.00p 1,193.00p 1435163
14/06/2018 1,208.00p 1,218.00p 1,195.00p 1,216.00p 2720070
13/06/2018 1,191.00p 1,217.00p 1,189.00p 1,212.00p 961933
12/06/2018 1,210.00p 1,228.33p 1,188.00p 1,193.00p 1669805
11/06/2018 1,179.00p 1,183.00p 1,169.00p 1,174.00p 1584798
08/06/2018 1,168.00p 1,176.00p 1,160.00p 1,175.00p 689660
07/06/2018 1,164.00p 1,181.00p 1,156.00p 1,174.00p 845915
06/06/2018 1,173.00p 1,176.00p 1,154.00p 1,165.00p 785457
05/06/2018 1,172.00p 1,180.00p 1,166.00p 1,169.00p 722336
04/06/2018 1,184.00p 1,188.00p 1,173.00p 1,179.00p 830691
01/06/2018 1,163.00p 1,187.00p 1,159.00p 1,180.00p 835597
31/05/2018 1,150.00p 1,170.00p 1,140.00p 1,160.00p 20763776
30/05/2018 1,153.00p 1,170.00p 1,134.00p 1,151.00p 1409105
29/05/2018 1,152.00p 1,158.00p 1,131.00p 1,152.00p 1066124
25/05/2018 1,182.00p 1,185.34p 1,161.00p 1,165.00p 947456
24/05/2018 1,190.00p 1,191.00p 1,168.00p 1,173.00p 985376
23/05/2018 1,188.00p 1,191.34p 1,175.00p 1,188.00p 1202075
22/05/2018 1,179.00p 1,197.00p 1,179.00p 1,192.00p 740136
21/05/2018 1,185.00p 1,186.00p 1,173.00p 1,183.00p 571270
18/05/2018 1,162.00p 1,187.00p 1,142.00p 1,182.00p 1424220
17/05/2018 1,121.00p 1,172.00p 1,117.00p 1,165.00p 1323793
16/05/2018 1,122.00p 1,130.00p 1,118.00p 1,128.00p 1041330
15/05/2018 1,097.00p 1,141.00p 1,095.00p 1,126.00p 1575350
14/05/2018 1,081.00p 1,123.00p 1,081.00p 1,099.00p 1121965
11/05/2018 1,089.00p 1,096.00p 1,078.00p 1,079.00p 1076672
10/05/2018 1,109.00p 1,109.00p 1,079.00p 1,090.00p 990490
09/05/2018 1,077.00p 1,100.82p 1,070.00p 1,077.00p 1195857
08/05/2018 1,084.00p 1,099.16p 1,067.00p 1,075.00p 1424359
04/05/2018 1,068.00p 1,082.00p 1,060.00p 1,078.00p 1221479
03/05/2018 1,134.00p 1,139.00p 1,046.00p 1,060.00p 2361575
02/05/2018 1,100.00p 1,158.70p 1,095.20p 1,129.00p 1402183
01/05/2018 1,086.00p 1,108.00p 1,086.00p 1,095.00p 455112
30/04/2018 1,105.00p 1,105.00p 1,089.00p 1,092.00p 875331
27/04/2018 1,097.00p 1,110.00p 1,091.00p 1,098.00p 894827
26/04/2018 1,081.00p 1,099.00p 1,076.64p 1,095.00p 838136
25/04/2018 1,090.00p 1,090.00p 1,073.00p 1,078.00p 1182746
24/04/2018 1,103.00p 1,122.00p 1,090.00p 1,096.00p 1145970
23/04/2018 1,069.00p 1,122.63p 1,068.00p 1,101.00p 1406001
20/04/2018 1,080.00p 1,087.00p 1,059.00p 1,068.00p 971336
19/04/2018 1,080.00p 1,093.00p 1,068.00p 1,078.00p 1086337
18/04/2018 1,070.00p 1,079.00p 1,055.00p 1,076.00p 987053
17/04/2018 1,048.00p 1,075.00p 1,045.00p 1,065.00p 803433
16/04/2018 1,058.00p 1,059.00p 1,046.00p 1,046.00p 860483
13/04/2018 1,045.00p 1,073.00p 1,042.00p 1,058.00p 1020658
12/04/2018 1,030.00p 1,047.00p 1,028.00p 1,041.00p 708893
11/04/2018 1,036.00p 1,046.00p 1,025.00p 1,029.00p 899472
10/04/2018 1,019.00p 1,047.50p 1,019.00p 1,042.00p 998366
09/04/2018 1,047.00p 1,047.00p 1,004.00p 1,013.00p 825682
06/04/2018 1,033.00p 1,042.00p 1,020.00p 1,024.00p 831806
05/04/2018 1,030.00p 1,036.00p 1,019.00p 1,036.00p 1267632
04/04/2018 1,051.00p 1,057.00p 1,016.00p 1,032.00p 1314254
03/04/2018 1,068.00p 1,073.35p 1,043.00p 1,049.00p 1008929
29/03/2018 1,069.00p 1,094.00p 1,067.00p 1,080.00p 853366
28/03/2018 1,063.00p 1,072.00p 1,050.00p 1,066.00p 539477
27/03/2018 1,070.00p 1,087.00p 1,060.00p 1,069.00p 877818
26/03/2018 1,076.00p 1,078.34p 1,052.00p 1,056.00p 625191
23/03/2018 1,071.00p 1,084.00p 1,056.00p 1,073.00p 972381
22/03/2018 1,087.00p 1,101.00p 1,065.00p 1,071.00p 760405
21/03/2018 1,110.00p 1,111.00p 1,085.00p 1,098.00p 867514
20/03/2018 1,125.00p 1,130.00p 1,110.00p 1,111.00p 658685
19/03/2018 1,132.00p 1,139.00p 1,109.00p 1,111.00p 752777
16/03/2018 1,130.00p 1,136.00p 1,115.00p 1,130.00p 1650086
15/03/2018 1,121.00p 1,137.00p 1,121.00p 1,129.00p 845927
14/03/2018 1,106.00p 1,125.00p 1,106.00p 1,118.00p 979866
13/03/2018 1,116.00p 1,118.00p 1,098.00p 1,107.00p 956757
12/03/2018 1,136.00p 1,142.00p 1,113.00p 1,118.00p 852068
09/03/2018 1,129.00p 1,144.00p 1,129.00p 1,141.00p 760366
08/03/2018 1,113.00p 1,142.00p 1,105.00p 1,137.00p 740645
07/03/2018 1,099.00p 1,118.00p 1,093.00p 1,116.00p 1069621
06/03/2018 1,141.00p 1,141.00p 1,095.00p 1,103.00p 1400984
05/03/2018 1,154.00p 1,154.00p 1,128.00p 1,129.00p 1467154
02/03/2018 1,225.00p 1,227.00p 1,107.00p 1,124.00p 2847590
01/03/2018 1,226.00p 1,239.00p 1,216.50p 1,229.00p 1025082
28/02/2018 1,229.00p 1,245.00p 1,227.00p 1,227.00p 560256
27/02/2018 1,247.00p 1,251.00p 1,233.00p 1,237.00p 423727
26/02/2018 1,255.00p 1,266.00p 1,234.00p 1,240.00p 429407
23/02/2018 1,260.00p 1,263.00p 1,239.00p 1,247.00p 341887
22/02/2018 1,255.00p 1,265.00p 1,244.00p 1,260.00p 484278
21/02/2018 1,258.00p 1,264.00p 1,239.00p 1,264.00p 381099
20/02/2018 1,257.00p 1,268.00p 1,253.00p 1,263.00p 374475
19/02/2018 1,256.00p 1,268.00p 1,246.00p 1,250.00p 283139
16/02/2018 1,268.00p 1,274.00p 1,257.00p 1,262.00p 442877
15/02/2018 1,250.00p 1,264.00p 1,244.00p 1,262.00p 416297
14/02/2018 1,242.00p 1,246.00p 1,217.00p 1,236.00p 525611
13/02/2018 1,245.00p 1,251.00p 1,231.00p 1,232.00p 460201
12/02/2018 1,244.00p 1,254.00p 1,238.00p 1,245.00p 405132
09/02/2018 1,231.00p 1,243.00p 1,220.66p 1,229.00p 592833
08/02/2018 1,280.00p 1,289.00p 1,240.00p 1,240.00p 739790
07/02/2018 1,263.00p 1,298.00p 1,249.00p 1,288.00p 1048239
06/02/2018 1,239.00p 1,269.00p 1,224.00p 1,251.00p 1198003
05/02/2018 1,287.00p 1,295.00p 1,264.00p 1,277.00p 832167
02/02/2018 1,333.00p 1,339.00p 1,299.00p 1,303.00p 704920
01/02/2018 1,335.00p 1,342.00p 1,319.00p 1,333.00p 595241
31/01/2018 1,348.00p 1,355.00p 1,319.00p 1,329.00p 793645
30/01/2018 1,341.00p 1,354.00p 1,332.67p 1,344.00p 602629
29/01/2018 1,353.00p 1,372.00p 1,339.00p 1,345.00p 477640
26/01/2018 1,334.00p 1,353.00p 1,334.00p 1,346.00p 519356
25/01/2018 1,325.00p 1,349.00p 1,319.00p 1,329.00p 609258
24/01/2018 1,341.00p 1,346.00p 1,328.00p 1,334.00p 608917
23/01/2018 1,350.00p 1,369.00p 1,336.00p 1,341.00p 1017902
22/01/2018 1,378.00p 1,395.00p 1,350.66p 1,371.00p 1472933
19/01/2018 1,409.00p 1,416.00p 1,403.00p 1,407.00p 398577
18/01/2018 1,412.00p 1,416.00p 1,396.00p 1,408.00p 422376
17/01/2018 1,409.00p 1,423.07p 1,402.00p 1,409.00p 682889
16/01/2018 1,450.00p 1,453.00p 1,408.00p 1,413.00p 871174
15/01/2018 1,451.00p 1,453.00p 1,432.00p 1,443.00p 433428
12/01/2018 1,401.00p 1,443.00p 1,401.00p 1,443.00p 922324
11/01/2018 1,404.00p 1,411.00p 1,385.00p 1,395.00p 628460
10/01/2018 1,393.00p 1,413.00p 1,392.00p 1,405.00p 611529
09/01/2018 1,390.00p 1,410.00p 1,385.00p 1,397.00p 655204
08/01/2018 1,398.00p 1,400.63p 1,382.00p 1,389.00p 475756
05/01/2018 1,368.00p 1,396.00p 1,367.00p 1,396.00p 572551
04/01/2018 1,353.00p 1,374.00p 1,349.00p 1,367.00p 456978
03/01/2018 1,323.00p 1,351.00p 1,323.00p 1,348.00p 295781
02/01/2018 1,322.00p 1,333.00p 1,316.29p 1,323.00p 400953
29/12/2017 1,338.00p 1,338.00p 1,326.00p 1,333.00p 165349
28/12/2017 1,344.00p 1,350.50p 1,326.00p 1,333.00p 243935
27/12/2017 1,319.00p 1,340.00p 1,318.99p 1,340.00p 284020
22/12/2017 1,326.00p 1,327.00p 1,313.00p 1,326.00p 274117
21/12/2017 1,316.00p 1,330.00p 1,314.00p 1,327.00p 898425
20/12/2017 1,315.00p 1,329.00p 1,305.00p 1,322.00p 651110
19/12/2017 1,304.00p 1,328.00p 1,300.00p 1,316.00p 1224133
18/12/2017 1,294.00p 1,308.00p 1,276.00p 1,306.00p 978121
15/12/2017 1,267.00p 1,274.00p 1,260.00p 1,267.00p 657121
14/12/2017 1,253.00p 1,282.00p 1,253.00p 1,256.00p 824702
13/12/2017 1,249.00p 1,257.34p 1,246.00p 1,252.00p 561483
12/12/2017 1,268.00p 1,268.00p 1,249.00p 1,255.00p 535502
11/12/2017 1,253.00p 1,271.00p 1,244.00p 1,262.00p 406914
08/12/2017 1,245.00p 1,253.00p 1,237.00p 1,248.00p 561459
07/12/2017 1,250.00p 1,254.00p 1,233.00p 1,242.00p 606825
06/12/2017 1,237.00p 1,252.00p 1,228.00p 1,246.00p 630991
05/12/2017 1,279.00p 1,279.00p 1,239.00p 1,241.00p 767480
04/12/2017 1,259.00p 1,293.00p 1,259.00p 1,279.00p 754265
01/12/2017 1,255.00p 1,259.00p 1,228.66p 1,240.00p 601551
30/11/2017 1,269.00p 1,271.00p 1,251.00p 1,256.00p 1021133
29/11/2017 1,279.00p 1,287.00p 1,271.00p 1,275.00p 586884
28/11/2017 1,260.00p 1,284.00p 1,258.00p 1,281.00p 431088
27/11/2017 1,254.00p 1,272.00p 1,248.66p 1,260.00p 494536
24/11/2017 1,257.00p 1,263.00p 1,241.00p 1,254.00p 492428
23/11/2017 1,260.00p 1,260.00p 1,249.00p 1,254.00p 389887
22/11/2017 1,265.00p 1,281.00p 1,261.00p 1,261.00p 504386
21/11/2017 1,257.00p 1,267.00p 1,238.00p 1,263.00p 555486
20/11/2017 1,243.00p 1,260.00p 1,257.00p 1,257.00p 528594
17/11/2017 1,238.00p 1,253.00p 1,232.72p 1,242.00p 715603
16/11/2017 1,237.00p 1,248.00p 1,223.00p 1,242.00p 621019
15/11/2017 1,240.00p 1,248.00p 1,215.00p 1,230.00p 853362
14/11/2017 1,249.00p 1,252.00p 1,235.00p 1,247.00p 1298045
13/11/2017 1,269.00p 1,271.00p 1,234.00p 1,242.00p 724953
10/11/2017 1,269.00p 1,271.34p 1,252.00p 1,260.00p 612198
09/11/2017 1,277.00p 1,284.00p 1,236.00p 1,262.00p 1010066
08/11/2017 1,251.00p 1,270.00p 1,243.00p 1,267.00p 619909
07/11/2017 1,254.00p 1,260.00p 1,247.00p 1,247.00p 348928
06/11/2017 1,274.00p 1,274.00p 1,256.00p 1,256.00p 382454
03/11/2017 1,271.00p 1,307.30p 1,269.00p 1,273.00p 499714
02/11/2017 1,241.00p 1,279.00p 1,229.00p 1,271.00p 807632
01/11/2017 1,233.00p 1,250.33p 1,225.00p 1,238.00p 760692
31/10/2017 1,217.00p 1,247.67p 1,217.00p 1,222.00p 591555
30/10/2017 1,242.00p 1,254.00p 1,241.00p 1,245.00p 558122
27/10/2017 1,241.00p 1,252.00p 1,238.00p 1,246.00p 537382
26/10/2017 1,246.00p 1,246.00p 1,234.00p 1,242.00p 736258
25/10/2017 1,222.00p 1,250.33p 1,222.00p 1,249.00p 609111
24/10/2017 1,228.00p 1,241.00p 1,223.00p 1,229.00p 584617
23/10/2017 1,228.00p 1,234.00p 1,217.00p 1,234.00p 356162

*Close Price adjusted for both dividends and splits