IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2016 952.00p 959.50p 927.50p 948.00p 1229355
28/06/2016 938.00p 951.00p 922.50p 943.50p 1057131
27/06/2016 948.00p 955.50p 908.00p 913.50p 1446331
24/06/2016 947.00p 976.00p 918.50p 964.50p 1428834
23/06/2016 987.50p 992.00p 977.50p 986.00p 975692
22/06/2016 977.00p 988.50p 975.00p 976.00p 953477
21/06/2016 1,000.00p 1,000.00p 966.50p 969.50p 1250492
20/06/2016 975.50p 1,015.00p 975.50p 1,009.00p 369701
17/06/2016 940.00p 980.00p 940.00p 971.50p 1436831
16/06/2016 954.00p 965.50p 934.50p 937.00p 838706
15/06/2016 949.50p 973.00p 949.50p 967.00p 654576
14/06/2016 960.00p 969.50p 940.00p 947.00p 652145
13/06/2016 973.50p 984.50p 968.00p 971.00p 311256
10/06/2016 996.50p 1,000.00p 980.30p 986.50p 394185
09/06/2016 1,012.00p 1,015.00p 1,000.00p 1,004.00p 341419
08/06/2016 1,015.00p 1,017.00p 1,005.00p 1,017.00p 493007
07/06/2016 1,006.00p 1,021.00p 1,005.00p 1,015.00p 409812
06/06/2016 990.00p 1,013.00p 988.00p 1,011.00p 395954
03/06/2016 999.00p 1,002.00p 984.45p 989.00p 362985
02/06/2016 987.50p 1,000.00p 987.50p 998.00p 461983
01/06/2016 1,002.00p 1,005.00p 987.50p 991.50p 489842
31/05/2016 1,021.00p 1,023.00p 999.50p 1,005.00p 704713
27/05/2016 1,014.00p 1,015.00p 1,000.00p 1,003.00p 420740
26/05/2016 1,011.00p 1,026.00p 1,007.00p 1,016.00p 400604
25/05/2016 1,007.00p 1,013.00p 992.00p 1,007.00p 705961
24/05/2016 1,000.00p 1,011.00p 993.50p 1,005.00p 602089
23/05/2016 994.00p 1,002.00p 982.50p 997.00p 838949
20/05/2016 993.50p 1,005.00p 991.50p 994.00p 1036920
19/05/2016 991.50p 999.50p 986.50p 990.50p 490964
18/05/2016 997.50p 1,005.00p 991.50p 1,000.00p 462448
17/05/2016 1,001.00p 1,031.83p 996.00p 1,005.00p 760674
16/05/2016 982.50p 1,004.00p 982.50p 1,000.00p 720220
13/05/2016 979.50p 993.50p 973.00p 989.00p 562122
12/05/2016 991.50p 1,007.00p 986.00p 990.00p 824893
11/05/2016 983.00p 994.00p 981.00p 989.50p 591756
10/05/2016 981.00p 1,013.93p 977.00p 985.50p 732786
09/05/2016 987.00p 998.50p 969.50p 969.50p 918480
06/05/2016 944.50p 988.50p 938.00p 988.50p 1163735
05/05/2016 941.00p 974.50p 941.00p 943.50p 978778
04/05/2016 930.50p 940.50p 922.50p 935.00p 775785
03/05/2016 933.00p 934.50p 919.58p 929.00p 902120
29/04/2016 935.00p 947.00p 935.00p 935.00p 554728
28/04/2016 940.50p 950.00p 939.50p 945.00p 580629
27/04/2016 948.50p 959.00p 936.50p 947.00p 438038
26/04/2016 964.00p 985.48p 944.36p 948.50p 667905
25/04/2016 978.50p 985.00p 951.50p 961.00p 776084
22/04/2016 992.00p 997.50p 975.50p 978.50p 805966
21/04/2016 978.00p 1,007.00p 978.00p 999.50p 986257
20/04/2016 974.00p 986.00p 967.00p 976.50p 714876
19/04/2016 943.50p 992.09p 943.50p 975.50p 775827
18/04/2016 938.50p 947.50p 927.50p 944.50p 336512
15/04/2016 957.00p 974.47p 943.00p 944.50p 540800
14/04/2016 962.50p 964.50p 945.50p 955.00p 1274954
13/04/2016 937.50p 985.19p 933.50p 963.50p 919845
12/04/2016 928.50p 932.00p 920.00p 928.50p 584380
11/04/2016 918.00p 931.00p 915.24p 925.50p 651800
08/04/2016 910.50p 928.00p 907.50p 921.00p 479874
07/04/2016 907.50p 919.00p 907.50p 910.50p 819728
06/04/2016 927.50p 932.25p 913.00p 930.00p 962133
05/04/2016 924.50p 933.50p 918.50p 930.00p 983044
04/04/2016 934.00p 946.00p 926.50p 936.50p 655233
01/04/2016 945.00p 954.00p 936.75p 946.00p 807694
31/03/2016 954.00p 958.50p 949.00p 952.50p 675736
30/03/2016 954.00p 967.53p 952.00p 957.00p 675946
29/03/2016 946.00p 954.87p 941.50p 945.00p 585914
24/03/2016 950.50p 951.50p 942.00p 944.00p 623355
23/03/2016 949.50p 956.00p 945.50p 954.50p 985964
22/03/2016 950.00p 958.50p 945.50p 953.00p 1014504
21/03/2016 969.00p 983.00p 949.00p 951.00p 832708
18/03/2016 959.00p 981.00p 959.00p 969.00p 729242
17/03/2016 954.50p 959.50p 942.50p 959.50p 836350
16/03/2016 942.00p 952.50p 939.00p 949.50p 734290
15/03/2016 940.00p 943.50p 933.00p 937.00p 731652
14/03/2016 932.50p 944.50p 926.26p 938.00p 457823
11/03/2016 915.50p 930.00p 915.50p 926.00p 728405
10/03/2016 912.00p 944.50p 903.00p 903.00p 841452
09/03/2016 919.50p 924.50p 910.00p 914.00p 735276
08/03/2016 917.50p 930.00p 910.00p 918.00p 999175
07/03/2016 921.50p 926.00p 911.00p 923.00p 717867
04/03/2016 914.50p 924.00p 912.40p 923.00p 1168187
03/03/2016 895.00p 923.50p 895.00p 908.50p 1204243
02/03/2016 870.50p 897.00p 868.50p 897.00p 1649374
01/03/2016 851.50p 866.50p 848.00p 866.50p 1327755
29/02/2016 863.50p 863.50p 844.00p 850.50p 1054824
26/02/2016 861.00p 909.00p 860.00p 871.50p 1964572
25/02/2016 846.00p 866.50p 845.50p 856.50p 1273760
24/02/2016 850.50p 854.00p 834.50p 849.00p 1132387
23/02/2016 851.50p 870.50p 843.50p 847.50p 1514682
22/02/2016 842.00p 860.00p 841.50p 857.50p 888319
19/02/2016 831.00p 848.00p 828.00p 837.00p 714419
18/02/2016 848.00p 850.00p 828.00p 835.50p 616240
17/02/2016 800.50p 841.50p 800.50p 840.00p 994287
16/02/2016 812.00p 822.50p 795.50p 803.00p 729418
15/02/2016 782.50p 810.50p 782.00p 807.00p 468099
12/02/2016 751.00p 777.50p 751.00p 776.50p 848774
11/02/2016 739.50p 752.00p 717.00p 742.00p 1255732
10/02/2016 754.50p 758.50p 736.00p 750.00p 1094254
09/02/2016 785.50p 790.00p 744.55p 745.00p 1433004
08/02/2016 814.00p 820.00p 779.00p 780.50p 854515
05/02/2016 788.50p 828.50p 785.50p 814.50p 1459804
04/02/2016 773.00p 796.50p 763.50p 793.00p 867017
03/02/2016 762.50p 772.00p 747.50p 759.00p 889144
02/02/2016 798.00p 798.00p 749.50p 759.50p 1218356
01/02/2016 810.00p 822.00p 785.00p 802.00p 955424
29/01/2016 804.00p 809.34p 788.50p 804.50p 936256
28/01/2016 786.50p 806.50p 784.00p 791.00p 627659
27/01/2016 790.00p 792.50p 769.00p 792.50p 734857
26/01/2016 767.00p 790.00p 748.00p 786.00p 1372086
25/01/2016 796.00p 799.00p 758.50p 765.00p 1426000
22/01/2016 792.50p 819.50p 788.34p 811.50p 740438
21/01/2016 766.50p 788.00p 757.50p 783.50p 1047078
20/01/2016 777.50p 780.00p 752.32p 760.50p 880554
19/01/2016 801.00p 811.50p 787.16p 793.00p 584412
18/01/2016 790.50p 808.00p 777.50p 785.50p 705566
15/01/2016 816.00p 817.50p 783.50p 793.00p 852866
14/01/2016 796.00p 815.50p 789.00p 812.50p 1050033
13/01/2016 806.00p 818.50p 800.00p 806.50p 994223
12/01/2016 786.00p 804.00p 763.00p 794.00p 1238726
11/01/2016 790.50p 806.53p 787.00p 787.50p 420908
08/01/2016 801.50p 820.00p 791.00p 795.50p 644970
07/01/2016 801.50p 808.00p 779.50p 797.00p 825222
06/01/2016 841.00p 841.00p 811.50p 814.00p 541276
05/01/2016 847.00p 853.00p 834.50p 843.00p 504682
04/01/2016 852.00p 867.00p 839.00p 841.00p 541062
31/12/2015 865.50p 868.00p 859.86p 861.50p 141083
30/12/2015 873.50p 874.55p 861.00p 862.00p 374203
29/12/2015 882.50p 884.50p 868.00p 877.00p 514577
24/12/2015 884.50p 887.00p 875.00p 881.50p 74831
23/12/2015 855.50p 883.00p 855.00p 879.50p 680422
22/12/2015 853.00p 853.42p 838.50p 845.00p 964375
21/12/2015 843.50p 861.00p 843.50p 847.50p 532344
18/12/2015 847.00p 855.50p 831.00p 847.50p 1421979
17/12/2015 890.00p 891.50p 852.00p 853.50p 1215147
16/12/2015 878.00p 887.50p 868.00p 878.50p 798794
15/12/2015 882.00p 886.50p 875.00p 878.50p 914707
14/12/2015 902.50p 904.00p 875.49p 878.00p 594992
11/12/2015 896.00p 903.00p 888.88p 898.50p 1079282
10/12/2015 880.00p 904.00p 871.72p 897.00p 778851
09/12/2015 896.50p 909.00p 869.50p 900.50p 1416109
08/12/2015 924.00p 924.00p 887.00p 893.50p 859567
07/12/2015 925.50p 937.50p 917.50p 918.50p 530778
04/12/2015 923.00p 937.00p 913.00p 925.50p 623556
03/12/2015 921.00p 948.50p 917.50p 927.00p 563976
02/12/2015 951.00p 953.02p 919.00p 920.50p 775696
01/12/2015 975.00p 991.00p 949.50p 949.50p 904961
30/11/2015 942.00p 955.00p 931.50p 954.00p 869746
27/11/2015 934.00p 944.00p 927.65p 940.50p 286670
26/11/2015 938.00p 945.50p 932.56p 941.50p 415591
25/11/2015 931.50p 940.00p 926.50p 935.00p 505881
24/11/2015 931.00p 937.00p 919.50p 929.00p 792657
23/11/2015 932.00p 951.50p 928.00p 936.50p 796237
20/11/2015 930.00p 947.00p 922.00p 938.50p 774714
19/11/2015 909.00p 921.00p 904.00p 917.00p 1010455
18/11/2015 890.00p 913.50p 883.00p 908.50p 902928
17/11/2015 875.00p 895.00p 874.00p 890.00p 1510109
16/11/2015 866.50p 885.00p 860.65p 870.00p 860358
13/11/2015 881.50p 883.00p 859.50p 871.00p 1586892
12/11/2015 935.00p 935.00p 888.86p 899.00p 2167764
11/11/2015 986.00p 988.00p 971.50p 975.50p 877826
10/11/2015 1,004.00p 1,004.00p 977.50p 981.00p 485638
09/11/2015 988.00p 1,018.00p 988.00p 998.00p 588220
06/11/2015 980.50p 989.00p 972.50p 983.50p 420648
05/11/2015 997.50p 998.50p 973.50p 978.00p 545141
04/11/2015 976.50p 1,006.00p 976.50p 998.00p 1408240
03/11/2015 970.00p 979.50p 962.00p 976.00p 1062439
02/11/2015 951.00p 975.50p 948.50p 968.00p 436413
30/10/2015 954.50p 966.00p 949.00p 953.00p 816706
29/10/2015 961.50p 961.50p 949.00p 955.50p 594367
28/10/2015 972.00p 978.50p 953.00p 958.50p 1128615
27/10/2015 979.50p 979.50p 965.50p 975.00p 667009
26/10/2015 985.00p 995.50p 978.00p 980.50p 437184
23/10/2015 981.00p 1,001.00p 978.00p 988.50p 570600
22/10/2015 955.00p 975.50p 948.50p 973.00p 519698
21/10/2015 961.00p 966.00p 951.00p 955.50p 487702
20/10/2015 957.00p 966.00p 948.00p 961.50p 662937
19/10/2015 952.50p 957.00p 944.50p 952.50p 462248
16/10/2015 998.00p 1,000.00p 940.00p 951.00p 1126898
15/10/2015 1,017.00p 1,017.00p 987.50p 997.50p 622381
14/10/2015 1,007.00p 1,021.00p 1,000.00p 1,006.00p 551930
13/10/2015 1,043.00p 1,046.00p 1,007.00p 1,010.00p 995715
12/10/2015 1,074.00p 1,089.00p 1,054.00p 1,056.00p 640104
09/10/2015 1,067.00p 1,088.00p 1,065.00p 1,076.00p 663164
08/10/2015 1,052.00p 1,062.00p 1,044.00p 1,057.00p 786465
07/10/2015 1,014.00p 1,057.00p 1,012.00p 1,050.00p 737560
06/10/2015 1,013.00p 1,013.00p 993.50p 1,008.00p 469423
05/10/2015 983.00p 1,010.00p 977.50p 1,010.00p 666487
02/10/2015 972.50p 972.50p 956.50p 971.00p 492356
01/10/2015 957.00p 977.00p 952.00p 964.50p 501957
30/09/2015 960.00p 960.00p 936.00p 948.50p 1027410
29/09/2015 926.50p 948.00p 923.00p 944.50p 655491
28/09/2015 955.50p 955.50p 924.50p 937.50p 636227
25/09/2015 968.50p 975.00p 956.00p 959.50p 599958
24/09/2015 969.50p 972.50p 947.00p 953.00p 716082
23/09/2015 972.50p 982.50p 964.50p 974.50p 900737
22/09/2015 1,007.00p 1,007.00p 961.00p 969.50p 1585258
21/09/2015 1,027.00p 1,040.00p 1,016.79p 1,017.00p 880285
18/09/2015 1,043.00p 1,044.00p 1,031.00p 1,035.00p 1401457
17/09/2015 1,070.00p 1,070.00p 1,045.15p 1,049.00p 1178138
16/09/2015 1,057.00p 1,082.00p 1,056.60p 1,080.00p 675669
15/09/2015 1,033.00p 1,054.00p 1,027.00p 1,050.00p 1819063

*Close Price adjusted for both dividends and splits