IMI (IMI) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
28/03/2024 1,817.00p 1,828.51p 1,812.00p 1,815.00p 509941
27/03/2024 1,833.00p 1,838.00p 1,811.00p 1,814.00p 385144
26/03/2024 1,806.00p 1,828.00p 1,806.00p 1,827.00p 437079
25/03/2024 1,822.00p 1,832.00p 1,809.00p 1,816.00p 333782
22/03/2024 1,829.00p 1,835.00p 1,817.00p 1,828.00p 382163
21/03/2024 1,814.00p 1,832.00p 1,796.00p 1,822.00p 386385
20/03/2024 1,781.00p 1,803.00p 1,781.00p 1,786.00p 430125
19/03/2024 1,781.00p 1,803.00p 1,778.00p 1,803.00p 742947
18/03/2024 1,794.00p 1,808.00p 1,780.00p 1,790.00p 346467
15/03/2024 1,787.00p 1,810.00p 1,758.00p 1,794.00p 1241950
14/03/2024 1,771.00p 1,782.18p 1,760.00p 1,772.00p 421691
13/03/2024 1,797.00p 1,797.00p 1,768.00p 1,769.00p 423892
12/03/2024 1,781.00p 1,797.00p 1,771.00p 1,789.00p 1071394
11/03/2024 1,759.00p 1,766.00p 1,748.00p 1,766.00p 733419
08/03/2024 1,753.00p 1,776.00p 1,749.00p 1,771.00p 474335
07/03/2024 1,730.00p 1,763.00p 1,725.00p 1,753.00p 541517
06/03/2024 1,711.00p 1,735.00p 1,701.00p 1,731.00p 428124
05/03/2024 1,728.00p 1,742.00p 1,705.00p 1,712.00p 1385303
04/03/2024 1,720.00p 1,757.00p 1,714.00p 1,736.00p 774008
01/03/2024 1,745.00p 1,755.00p 1,677.00p 1,726.00p 725652
29/02/2024 1,758.00p 1,758.00p 1,731.00p 1,733.00p 855991
28/02/2024 1,758.00p 1,759.00p 1,738.00p 1,751.00p 2134134
27/02/2024 1,759.00p 1,776.00p 1,746.00p 1,755.00p 420213
26/02/2024 1,767.00p 1,768.00p 1,752.00p 1,760.00p 395220
23/02/2024 1,761.00p 1,770.00p 1,751.00p 1,767.00p 822711
22/02/2024 1,750.00p 1,771.00p 1,745.00p 1,759.00p 993666
21/02/2024 1,758.00p 1,758.00p 1,739.00p 1,747.00p 362505
20/02/2024 1,764.00p 1,769.00p 1,745.00p 1,748.00p 294538
19/02/2024 1,761.00p 1,772.00p 1,747.00p 1,765.00p 199479
16/02/2024 1,711.00p 1,769.00p 1,709.00p 1,769.00p 525056
15/02/2024 1,726.00p 1,737.00p 1,704.00p 1,704.00p 471301
14/02/2024 1,680.00p 1,706.00p 1,680.00p 1,702.00p 397027
13/02/2024 1,723.00p 1,724.00p 1,662.00p 1,681.00p 466758
12/02/2024 1,719.00p 1,740.00p 1,713.00p 1,723.00p 1591007
09/02/2024 1,720.00p 1,722.00p 1,704.00p 1,711.00p 177708
08/02/2024 1,724.00p 1,735.00p 1,704.00p 1,715.00p 340636
07/02/2024 1,706.00p 1,727.00p 1,702.00p 1,724.00p 218453
06/02/2024 1,689.00p 1,715.00p 1,683.00p 1,710.00p 291370
05/02/2024 1,720.00p 1,720.00p 1,679.00p 1,682.00p 698095
02/02/2024 1,727.00p 1,727.00p 1,704.00p 1,717.00p 565200
01/02/2024 1,668.00p 1,724.00p 1,668.00p 1,711.00p 305555
31/01/2024 1,690.00p 1,705.00p 1,685.00p 1,685.00p 484440
30/01/2024 1,668.00p 1,694.00p 1,664.00p 1,687.00p 456001
29/01/2024 1,682.00p 1,688.00p 1,659.00p 1,661.00p 363476
26/01/2024 1,648.00p 1,672.00p 1,642.00p 1,670.00p 413081
25/01/2024 1,638.00p 1,659.00p 1,638.00p 1,648.00p 546554
24/01/2024 1,637.00p 1,648.00p 1,619.00p 1,647.00p 432395
23/01/2024 1,632.00p 1,633.00p 1,612.80p 1,623.00p 500728
22/01/2024 1,615.00p 1,628.00p 1,602.98p 1,622.00p 382049
19/01/2024 1,608.00p 1,616.00p 1,590.00p 1,598.00p 384432
18/01/2024 1,612.00p 1,616.00p 1,584.00p 1,605.00p 389126
17/01/2024 1,569.00p 1,627.00p 1,558.00p 1,608.00p 750005
16/01/2024 1,536.00p 1,557.00p 1,531.00p 1,551.00p 541161
15/01/2024 1,558.00p 1,574.00p 1,556.00p 1,557.00p 329456
12/01/2024 1,576.00p 1,588.00p 1,558.00p 1,558.00p 695610
11/01/2024 1,593.00p 1,597.00p 1,562.00p 1,564.00p 784995
10/01/2024 1,582.00p 1,590.00p 1,568.00p 1,583.00p 195583
09/01/2024 1,593.00p 1,597.00p 1,574.00p 1,583.00p 332676
08/01/2024 1,548.00p 1,591.00p 1,544.00p 1,591.00p 337545
05/01/2024 1,570.00p 1,582.00p 1,533.00p 1,556.00p 457302
04/01/2024 1,595.00p 1,615.00p 1,592.98p 1,612.00p 600291
03/01/2024 1,643.00p 1,662.00p 1,605.00p 1,605.00p 350386
02/01/2024 1,700.00p 1,700.00p 1,654.00p 1,661.00p 573991
29/12/2023 1,705.00p 1,708.00p 1,684.00p 1,684.00p 76402
28/12/2023 1,697.00p 1,700.00p 1,679.00p 1,685.00p 467547
27/12/2023 1,724.00p 1,735.00p 1,688.00p 1,690.00p 388274
22/12/2023 1,742.00p 1,742.00p 1,689.00p 1,709.00p 132149
21/12/2023 1,693.00p 1,711.00p 1,692.00p 1,700.00p 247372
20/12/2023 1,685.00p 1,705.00p 1,667.00p 1,700.00p 412825
19/12/2023 1,631.00p 1,653.00p 1,631.00p 1,652.00p 309425
18/12/2023 1,641.00p 1,641.00p 1,620.00p 1,629.00p 346965
15/12/2023 1,679.00p 1,684.00p 1,641.00p 1,641.00p 956037
14/12/2023 1,655.00p 1,687.00p 1,653.00p 1,668.00p 515278
13/12/2023 1,644.00p 1,656.00p 1,637.00p 1,637.00p 299881
12/12/2023 1,634.00p 1,644.00p 1,627.00p 1,631.00p 444951
11/12/2023 1,627.00p 1,652.00p 1,608.00p 1,624.00p 337117
08/12/2023 1,606.00p 1,632.00p 1,603.00p 1,624.00p 227016
07/12/2023 1,599.00p 1,619.00p 1,591.00p 1,606.00p 423873
06/12/2023 1,602.00p 1,622.00p 1,582.00p 1,613.00p 261476
05/12/2023 1,554.00p 1,592.00p 1,554.00p 1,592.00p 210347
04/12/2023 1,549.00p 1,582.00p 1,549.00p 1,562.00p 386580
01/12/2023 1,573.00p 1,583.00p 1,558.00p 1,580.00p 182367
30/11/2023 1,585.00p 1,585.00p 1,560.00p 1,563.00p 812741
29/11/2023 1,567.00p 1,589.00p 1,563.00p 1,579.00p 248382
28/11/2023 1,567.00p 1,574.00p 1,555.00p 1,569.00p 258871
27/11/2023 1,567.00p 1,581.00p 1,567.00p 1,575.00p 124174
24/11/2023 1,572.00p 1,577.00p 1,562.00p 1,576.00p 145061
23/11/2023 1,590.00p 1,590.00p 1,553.00p 1,569.00p 139232
22/11/2023 1,568.00p 1,577.00p 1,561.00p 1,571.00p 169996
21/11/2023 1,572.00p 1,574.00p 1,559.00p 1,564.00p 146609
20/11/2023 1,588.00p 1,598.00p 1,567.00p 1,567.00p 787398
17/11/2023 1,581.00p 1,595.00p 1,572.00p 1,586.00p 249566
16/11/2023 1,597.00p 1,607.14p 1,567.00p 1,567.00p 248944
15/11/2023 1,593.00p 1,611.00p 1,581.00p 1,602.00p 435941
14/11/2023 1,545.00p 1,576.00p 1,535.00p 1,570.00p 276379
13/11/2023 1,537.00p 1,539.00p 1,512.00p 1,525.00p 214100
10/11/2023 1,537.00p 1,537.00p 1,498.00p 1,521.00p 289554
09/11/2023 1,532.00p 1,542.00p 1,451.00p 1,530.00p 571553
08/11/2023 1,482.00p 1,527.00p 1,482.00p 1,515.00p 409494
07/11/2023 1,483.00p 1,508.00p 1,483.00p 1,491.00p 315209
06/11/2023 1,500.00p 1,503.00p 1,486.00p 1,489.00p 164929
03/11/2023 1,477.00p 1,512.00p 1,467.00p 1,502.00p 327863
02/11/2023 1,473.00p 1,485.00p 1,439.00p 1,468.00p 441010
01/11/2023 1,480.00p 1,480.00p 1,432.00p 1,445.00p 358692
31/10/2023 1,477.00p 1,494.00p 1,461.00p 1,465.00p 391110
30/10/2023 1,444.00p 1,473.00p 1,444.00p 1,463.00p 394961
27/10/2023 1,455.00p 1,457.00p 1,435.00p 1,448.00p 214986
26/10/2023 1,445.00p 1,456.00p 1,429.00p 1,452.00p 275072
25/10/2023 1,445.00p 1,473.00p 1,442.00p 1,455.00p 222604
24/10/2023 1,466.00p 1,466.00p 1,434.00p 1,454.00p 310760
23/10/2023 1,468.00p 1,473.00p 1,448.00p 1,462.00p 388234
23/10/2023 1,468.00p 1,473.00p 1,448.00p 1,462.00p 388234
20/10/2023 1,487.00p 1,501.00p 1,465.00p 1,465.00p 1159060
19/10/2023 1,510.00p 1,527.00p 1,505.00p 1,515.00p 211726
18/10/2023 1,538.00p 1,548.00p 1,520.00p 1,523.00p 305608
17/10/2023 1,536.00p 1,552.00p 1,523.00p 1,536.00p 201959
16/10/2023 1,547.00p 1,552.00p 1,531.00p 1,535.00p 212361
13/10/2023 1,561.00p 1,568.00p 1,537.00p 1,542.00p 223366
12/10/2023 1,571.00p 1,579.00p 1,556.54p 1,561.00p 213535
11/10/2023 1,556.00p 1,562.00p 1,531.00p 1,558.00p 352193
10/10/2023 1,524.00p 1,547.00p 1,517.00p 1,541.00p 601862
09/10/2023 1,503.00p 1,525.00p 1,490.00p 1,500.00p 270918
06/10/2023 1,521.00p 1,543.00p 1,517.15p 1,543.00p 272942
05/10/2023 1,517.00p 1,541.00p 1,516.00p 1,516.00p 287386
04/10/2023 1,509.00p 1,537.00p 1,508.00p 1,520.00p 295535
03/10/2023 1,523.00p 1,557.00p 1,521.00p 1,535.00p 262574
02/10/2023 1,572.00p 1,587.00p 1,536.00p 1,548.00p 436073
29/09/2023 1,587.00p 1,601.00p 1,568.00p 1,568.00p 605615
28/09/2023 1,550.00p 1,583.00p 1,550.00p 1,572.00p 434222
27/09/2023 1,499.00p 1,578.00p 1,496.35p 1,575.00p 704645
26/09/2023 1,502.00p 1,509.00p 1,481.00p 1,498.00p 486439
25/09/2023 1,473.00p 1,500.00p 1,473.00p 1,500.00p 592227
22/09/2023 1,445.00p 1,472.30p 1,443.00p 1,470.00p 605320
21/09/2023 1,473.00p 1,482.81p 1,462.00p 1,462.00p 415331
20/09/2023 1,457.00p 1,495.00p 1,457.00p 1,488.00p 301199
19/09/2023 1,484.00p 1,488.00p 1,463.00p 1,465.00p 403093
18/09/2023 1,512.00p 1,531.00p 1,481.00p 1,483.00p 157371
15/09/2023 1,502.00p 1,521.00p 1,502.00p 1,512.00p 927384
14/09/2023 1,453.00p 1,496.00p 1,451.00p 1,489.00p 361369
13/09/2023 1,472.00p 1,472.00p 1,449.00p 1,465.00p 322246
12/09/2023 1,486.00p 1,488.00p 1,460.00p 1,479.00p 393197
11/09/2023 1,461.00p 1,502.00p 1,461.00p 1,473.00p 1024001
08/09/2023 1,480.00p 1,493.00p 1,461.00p 1,493.00p 427781
07/09/2023 1,490.00p 1,496.02p 1,476.00p 1,479.00p 360936
06/09/2023 1,477.00p 1,500.00p 1,470.00p 1,490.00p 206321
05/09/2023 1,486.00p 1,500.00p 1,485.00p 1,498.00p 187730
04/09/2023 1,529.00p 1,529.00p 1,494.00p 1,502.00p 144798
01/09/2023 1,506.00p 1,513.00p 1,491.00p 1,498.00p 234227
31/08/2023 1,519.00p 1,519.00p 1,500.00p 1,502.00p 634338
30/08/2023 1,519.00p 1,526.00p 1,508.00p 1,511.00p 212316
29/08/2023 1,520.00p 1,525.00p 1,498.00p 1,520.00p 264246
25/08/2023 1,488.00p 1,495.00p 1,474.00p 1,478.00p 217546
24/08/2023 1,504.00p 1,506.00p 1,474.00p 1,475.00p 176439
23/08/2023 1,487.00p 1,495.00p 1,478.00p 1,489.00p 203516
22/08/2023 1,487.00p 1,504.00p 1,480.00p 1,483.00p 314502
21/08/2023 1,491.00p 1,491.00p 1,468.00p 1,472.00p 319722
18/08/2023 1,492.00p 1,492.00p 1,461.00p 1,478.00p 293329
17/08/2023 1,523.00p 1,541.00p 1,499.00p 1,500.00p 355479
16/08/2023 1,542.00p 1,561.00p 1,536.00p 1,542.00p 259146
15/08/2023 1,556.00p 1,556.00p 1,521.52p 1,541.00p 393076
14/08/2023 1,563.00p 1,563.00p 1,539.00p 1,552.00p 406778
11/08/2023 1,565.00p 1,570.00p 1,552.00p 1,556.00p 445973
10/08/2023 1,555.00p 1,578.00p 1,549.00p 1,574.00p 180123
09/08/2023 1,584.00p 1,584.00p 1,550.00p 1,563.00p 417037
08/08/2023 1,577.00p 1,583.00p 1,547.00p 1,547.00p 587724
07/08/2023 1,568.00p 1,592.00p 1,557.00p 1,585.00p 230875
04/08/2023 1,580.00p 1,590.00p 1,563.00p 1,576.00p 498584
03/08/2023 1,617.00p 1,624.00p 1,584.00p 1,590.00p 274632
02/08/2023 1,605.00p 1,621.00p 1,595.00p 1,614.00p 330141
01/08/2023 1,624.00p 1,631.00p 1,613.00p 1,626.00p 230663
31/07/2023 1,618.00p 1,639.00p 1,588.00p 1,629.00p 460982
28/07/2023 1,628.00p 1,636.00p 1,567.00p 1,619.00p 1871433
27/07/2023 1,639.00p 1,661.00p 1,631.00p 1,645.00p 390217
26/07/2023 1,637.00p 1,638.00p 1,609.00p 1,629.00p 228741
25/07/2023 1,609.00p 1,646.00p 1,604.47p 1,640.00p 255966
24/07/2023 1,643.00p 1,643.00p 1,616.00p 1,618.00p 188896
21/07/2023 1,623.00p 1,634.00p 1,618.00p 1,630.00p 351035
20/07/2023 1,633.00p 1,637.00p 1,618.00p 1,625.00p 297572
19/07/2023 1,621.00p 1,624.00p 1,605.00p 1,624.00p 253582
18/07/2023 1,591.00p 1,617.00p 1,591.00p 1,606.00p 298943
17/07/2023 1,579.00p 1,596.00p 1,578.00p 1,588.00p 338442
14/07/2023 1,595.00p 1,609.00p 1,588.00p 1,592.00p 201974
13/07/2023 1,601.00p 1,611.00p 1,586.00p 1,605.00p 228957
12/07/2023 1,573.00p 1,605.00p 1,562.00p 1,597.00p 582263
11/07/2023 1,569.00p 1,580.00p 1,554.00p 1,573.00p 245184
10/07/2023 1,536.00p 1,564.00p 1,514.00p 1,564.00p 322876
07/07/2023 1,517.00p 1,544.00p 1,504.00p 1,540.00p 1563863
06/07/2023 1,561.00p 1,562.00p 1,521.00p 1,523.00p 1681556
05/07/2023 1,580.00p 1,581.00p 1,558.00p 1,560.00p 612789
04/07/2023 1,632.00p 1,632.00p 1,587.00p 1,593.00p 198074
03/07/2023 1,638.00p 1,651.00p 1,619.00p 1,629.00p 1294887
30/06/2023 1,604.00p 1,646.00p 1,602.00p 1,640.00p 513454
29/06/2023 1,629.00p 1,629.00p 1,579.00p 1,594.00p 801081
28/06/2023 1,585.00p 1,626.00p 1,583.00p 1,611.00p 916204
27/06/2023 1,593.00p 1,594.00p 1,570.00p 1,583.00p 410889
26/06/2023 1,629.00p 1,629.00p 1,574.00p 1,590.00p 1340376
23/06/2023 1,650.00p 1,650.00p 1,596.00p 1,610.00p 409509
22/06/2023 1,625.00p 1,627.00p 1,604.00p 1,623.00p 266804
21/06/2023 1,632.00p 1,646.00p 1,625.00p 1,643.00p 265373
20/06/2023 1,621.00p 1,636.00p 1,604.00p 1,636.00p 579483

*Close Price adjusted for both dividends and splits