IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/07/2012 786.50p 793.94p 784.52p 791.46p 508093
13/07/2012 783.53p 786.50p 779.07p 786.01p 645094
12/07/2012 797.41p 797.41p 770.15p 776.59p 1215136
11/07/2012 807.81p 807.81p 791.96p 801.37p 1126424
10/07/2012 807.32p 821.12p 800.38p 809.80p 1455861
09/07/2012 832.59p 832.59p 799.39p 802.86p 1336484
06/07/2012 841.02p 845.98p 828.63p 830.61p 692459
05/07/2012 852.91p 862.83p 836.06p 844.49p 969789
04/07/2012 853.41p 854.39p 835.57p 852.42p 624163
03/07/2012 831.11p 852.42p 831.11p 852.42p 830381
02/07/2012 827.14p 844.49p 822.68p 834.08p 1262723
29/06/2012 808.31p 827.14p 800.88p 824.17p 1858323
28/06/2012 801.37p 806.33p 761.72p 783.04p 2783266
27/06/2012 800.88p 801.87p 783.53p 801.37p 2239151
26/06/2012 818.22p 818.22p 791.46p 792.95p 1634584
25/06/2012 842.51p 843.99p 813.27p 813.76p 1154552
22/06/2012 850.93p 852.91p 839.53p 841.02p 1014583
21/06/2012 873.23p 877.20p 857.37p 860.35p 1515178
20/06/2012 854.90p 881.16p 851.92p 881.16p 1309477
19/06/2012 831.60p 858.37p 829.13p 857.87p 1459747
18/06/2012 850.93p 850.93p 822.19p 827.64p 955930
15/06/2012 837.55p 840.03p 829.62p 831.60p 1783606
14/06/2012 838.54p 843.00p 809.80p 830.12p 1924767
13/06/2012 868.77p 874.72p 814.26p 837.05p 2477404
12/06/2012 864.31p 866.29p 849.44p 861.83p 976243
11/06/2012 883.64p 886.61p 860.84p 863.82p 844599
08/06/2012 863.32p 872.24p 851.03p 859.85p 1354665
07/06/2012 870.76p 878.68p 858.86p 875.22p 1268508
06/06/2012 869.76p 873.23p 852.91p 863.32p 1960510
01/06/2012 881.66p 881.66p 834.08p 839.04p 2025112
31/05/2012 889.09p 889.09p 857.37p 877.20p 21382852
30/05/2012 902.47p 903.46p 874.72p 879.68p 2199002
29/05/2012 891.07p 907.92p 882.65p 906.93p 1898368
28/05/2012 878.68p 894.54p 878.68p 887.11p 1072926
25/05/2012 886.12p 898.01p 868.77p 872.24p 2046233
24/05/2012 904.95p 905.94p 881.66p 886.12p 1428372
23/05/2012 895.04p 902.97p 887.11p 896.53p 2147483
22/05/2012 883.14p 912.88p 878.19p 911.89p 1696703
21/05/2012 853.41p 874.72p 848.95p 873.73p 1384799
18/05/2012 860.35p 869.76p 848.45p 850.93p 1645911
17/05/2012 889.09p 893.06p 870.26p 870.26p 1008571
16/05/2012 877.69p 904.95p 864.81p 884.63p 3141918
15/05/2012 904.95p 910.40p 869.27p 873.23p 1797161
14/05/2012 905.45p 907.43p 890.08p 896.53p 1692372
11/05/2012 910.40p 918.33p 890.58p 911.89p 1294947
10/05/2012 903.96p 916.87p 895.04p 913.87p 1171416
09/05/2012 923.78p 928.74p 882.65p 898.51p 1553512
08/05/2012 941.62p 947.08p 922.79p 923.29p 2200745
04/05/2012 965.91p 970.37p 934.69p 941.13p 1485628
03/05/2012 967.89p 978.30p 967.89p 971.86p 1076050
02/05/2012 980.28p 983.25p 963.43p 967.89p 1559779
01/05/2012 985.73p 985.73p 967.40p 976.32p 885622
30/04/2012 1,012.99p 1,014.97p 973.84p 980.78p 1722226
27/04/2012 993.17p 1,016.95p 987.22p 1,007.04p 1604781
26/04/2012 1,003.08p 1,010.02p 992.18p 1,002.09p 1132764
25/04/2012 975.33p 1,012.99p 971.36p 1,000.10p 1403990
24/04/2012 962.94p 983.25p 958.10p 970.86p 1670635
23/04/2012 975.82p 975.82p 942.62p 953.02p 1720186
20/04/2012 967.89p 1,005.06p 961.94p 983.25p 2914491
19/04/2012 958.97p 986.72p 958.97p 965.41p 2293298
18/04/2012 947.57p 957.48p 942.62p 951.04p 1239378
17/04/2012 923.29p 955.50p 920.81p 952.03p 1738548
16/04/2012 914.86p 930.72p 909.41p 924.28p 2061438
13/04/2012 931.22p 944.10p 918.83p 918.83p 1575452
12/04/2012 921.80p 946.58p 920.81p 942.62p 2177266
11/04/2012 897.02p 920.31p 886.61p 918.83p 1892398
10/04/2012 958.47p 960.46p 914.86p 914.86p 2207296
05/04/2012 953.52p 973.34p 944.10p 966.90p 1453342
04/04/2012 984.25p 989.20p 945.59p 949.06p 1201132
03/04/2012 988.21p 1,006.05p 988.21p 988.21p 1253769
02/04/2012 963.93p 988.71p 963.93p 986.23p 1855007
30/03/2012 943.11p 970.86p 940.14p 963.93p 1758483
29/03/2012 955.50p 966.40p 935.18p 940.14p 2068354
28/03/2012 966.40p 975.33p 954.02p 960.46p 1773715
27/03/2012 972.35p 994.16p 965.41p 971.36p 1422383
26/03/2012 951.54p 973.84p 945.59p 967.40p 1087072
23/03/2012 940.14p 955.01p 935.18p 947.08p 1315590
22/03/2012 956.49p 956.99p 931.76p 939.64p 1188147
21/03/2012 962.44p 972.35p 947.08p 956.99p 1765465
20/03/2012 993.17p 993.17p 956.00p 956.99p 1668730
19/03/2012 1,012.99p 1,012.99p 990.19p 995.15p 968182
16/03/2012 1,011.01p 1,018.94p 1,000.10p 1,012.99p 1166989
15/03/2012 1,000.10p 1,016.95p 995.15p 1,008.03p 1690719
14/03/2012 1,014.97p 1,021.91p 999.11p 999.11p 1192699
13/03/2012 990.69p 1,012.00p 983.75p 1,005.06p 909602
12/03/2012 983.25p 989.70p 973.34p 980.78p 979844
09/03/2012 978.79p 993.17p 975.82p 980.78p 1619352
08/03/2012 950.05p 981.02p 946.09p 980.78p 1903879
07/03/2012 931.71p 953.52p 925.77p 943.11p 1470030
06/03/2012 964.42p 964.42p 918.83p 924.77p 2089452
05/03/2012 981.77p 982.26p 942.62p 965.41p 1760499
02/03/2012 979.29p 1,003.08p 970.37p 982.26p 4321586
01/03/2012 963.43p 976.32p 954.51p 961.45p 1219685
29/02/2012 979.79p 982.76p 960.11p 960.46p 1006110
28/02/2012 969.87p 990.69p 966.92p 977.80p 1123508
27/02/2012 972.35p 974.39p 956.99p 965.41p 720508
24/02/2012 968.39p 979.69p 959.96p 976.81p 701580
23/02/2012 957.98p 970.37p 954.48p 964.92p 746949
22/02/2012 956.49p 961.45p 944.10p 956.49p 716486
21/02/2012 973.34p 973.84p 949.55p 957.48p 968715
20/02/2012 961.45p 981.25p 954.01p 973.84p 765720
17/02/2012 923.29p 952.53p 923.29p 951.54p 1235426
16/02/2012 918.33p 921.80p 894.54p 918.33p 1298358
15/02/2012 919.32p 937.50p 917.83p 927.75p 594371
14/02/2012 907.92p 924.77p 905.45p 914.86p 625927
13/02/2012 905.94p 923.62p 904.95p 912.88p 669102
10/02/2012 912.88p 919.32p 894.05p 900.99p 682904
09/02/2012 906.44p 919.82p 905.94p 917.34p 908870
08/02/2012 908.92p 917.34p 902.47p 905.45p 671722
07/02/2012 910.90p 914.37p 896.53p 907.43p 1005070
06/02/2012 902.47p 911.91p 892.07p 911.39p 910954
03/02/2012 872.74p 908.42p 866.29p 904.95p 1388956
02/02/2012 866.79p 884.63p 862.33p 875.22p 655178
01/02/2012 847.96p 873.23p 841.52p 866.29p 1093109
31/01/2012 832.59p 856.38p 832.59p 845.98p 1336740
30/01/2012 850.44p 854.40p 824.19p 828.13p 711308
27/01/2012 855.39p 868.28p 849.94p 854.90p 498548
26/01/2012 844.98p 869.27p 842.01p 860.35p 722688
25/01/2012 830.61p 857.87p 830.37p 842.51p 905763
24/01/2012 840.03p 844.49p 818.72p 831.11p 1086190
23/01/2012 852.42p 858.86p 836.06p 847.46p 1573690
20/01/2012 867.78p 870.76p 853.78p 869.76p 1365654
19/01/2012 865.80p 876.21p 857.87p 867.29p 1500268
18/01/2012 874.72p 878.19p 856.88p 861.34p 1830262
17/01/2012 874.22p 890.08p 867.29p 871.25p 1095987
16/01/2012 854.40p 868.77p 851.92p 861.83p 1120872
13/01/2012 851.43p 882.15p 849.44p 862.83p 2180688
12/01/2012 819.21p 853.91p 816.74p 851.43p 1702565
11/01/2012 804.84p 827.64p 802.87p 822.19p 1468524
10/01/2012 797.90p 810.79p 791.96p 806.82p 1169337
09/01/2012 787.99p 798.89p 786.50p 793.94p 665592
06/01/2012 783.04p 800.88p 783.04p 788.49p 729350
05/01/2012 784.03p 790.47p 775.11p 783.53p 899622
04/01/2012 796.91p 803.35p 781.05p 784.52p 899645
03/01/2012 769.16p 797.41p 759.74p 795.92p 1774562
30/12/2011 747.35p 753.30p 742.40p 753.30p 176197
29/12/2011 732.98p 747.35p 729.51p 747.35p 421715
28/12/2011 743.88p 747.85p 728.02p 733.48p 563608
23/12/2011 735.95p 739.92p 727.53p 739.92p 197422
22/12/2011 727.53p 736.95p 724.06p 729.51p 748801
21/12/2011 737.94p 745.87p 724.06p 727.53p 895399
20/12/2011 707.71p 732.98p 705.72p 730.50p 528359
19/12/2011 711.17p 723.56p 704.73p 707.71p 537873
16/12/2011 719.10p 725.55p 715.14p 718.11p 978878
15/12/2011 713.16p 724.56p 703.25p 716.13p 861262
14/12/2011 722.08p 736.95p 704.73p 704.73p 1498718
13/12/2011 721.58p 731.59p 714.15p 730.50p 1140370
12/12/2011 723.56p 730.98p 717.12p 718.11p 1669146
09/12/2011 722.08p 734.13p 710.18p 724.56p 2369815
08/12/2011 752.80p 763.21p 730.50p 730.50p 1497318
07/12/2011 774.11p 783.04p 753.80p 764.70p 1257385
06/12/2011 781.05p 785.51p 767.67p 768.17p 1479012
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

*Close Price adjusted for both dividends and splits