IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/11/2010 865.80p 873.73p 851.43p 854.40p 796815
26/11/2010 860.35p 874.72p 855.39p 866.29p 1083532
25/11/2010 844.98p 865.30p 844.49p 860.84p 737121
24/11/2010 832.10p 849.44p 822.68p 844.98p 803451
23/11/2010 829.62p 836.56p 825.66p 829.62p 763793
22/11/2010 845.98p 849.44p 831.60p 838.54p 663668
19/11/2010 851.92p 852.42p 833.09p 841.52p 1256286
18/11/2010 824.17p 849.94p 824.17p 848.45p 894334
17/11/2010 812.77p 819.71p 807.81p 818.72p 885842
16/11/2010 828.13p 832.10p 812.77p 816.24p 960437
15/11/2010 818.22p 834.58p 815.74p 833.59p 693296
12/11/2010 800.38p 825.66p 791.96p 818.72p 1522733
11/11/2010 822.68p 823.67p 784.52p 802.36p 2397850
10/11/2010 834.08p 839.53p 811.28p 820.20p 1042523
09/11/2010 832.59p 847.96p 826.65p 841.02p 938254
08/11/2010 825.66p 833.59p 824.67p 831.60p 529754
05/11/2010 827.64p 831.60p 815.25p 828.13p 821476
04/11/2010 819.21p 827.64p 815.25p 826.15p 785830
03/11/2010 802.36p 812.77p 802.36p 809.30p 894744
02/11/2010 787.50p 810.79p 786.01p 806.82p 1276604
01/11/2010 791.46p 795.43p 779.57p 787.00p 1114866
29/10/2010 798.89p 802.36p 782.04p 782.54p 961185
28/10/2010 810.29p 815.25p 796.42p 799.89p 686527
27/10/2010 807.32p 815.25p 796.91p 808.31p 993225
26/10/2010 816.74p 824.67p 806.33p 811.28p 904108
25/10/2010 809.80p 830.12p 809.80p 821.20p 2418560
22/10/2010 817.73p 817.73p 804.35p 806.33p 1061970
21/10/2010 821.20p 829.62p 815.74p 820.70p 1695127
20/10/2010 812.77p 826.65p 809.30p 825.66p 861668
19/10/2010 820.20p 825.16p 810.79p 818.22p 1119601
18/10/2010 813.76p 821.20p 810.79p 817.23p 680891
15/10/2010 820.70p 825.66p 815.25p 821.20p 1253868
14/10/2010 819.71p 829.13p 819.21p 822.68p 1191500
13/10/2010 811.28p 829.13p 802.86p 827.64p 1172622
12/10/2010 807.32p 807.32p 792.95p 803.35p 750643
11/10/2010 794.93p 811.78p 791.96p 806.33p 1398760
08/10/2010 767.18p 789.97p 765.19p 787.50p 1708996
07/10/2010 782.54p 782.54p 766.19p 771.64p 1272305
06/10/2010 777.58p 796.42p 774.61p 785.51p 1224827
05/10/2010 762.22p 781.55p 756.27p 779.07p 1094445
04/10/2010 760.24p 766.68p 751.81p 759.74p 879740
01/10/2010 764.70p 776.02p 757.26p 760.73p 822613
30/09/2010 759.25p 773.12p 757.26p 760.73p 912068
29/09/2010 759.25p 775.11p 759.25p 766.19p 939596
28/09/2010 750.33p 759.25p 742.40p 755.78p 2125921
27/09/2010 755.78p 759.74p 750.15p 758.26p 917182
24/09/2010 734.96p 754.79p 731.99p 751.32p 638843
23/09/2010 752.80p 755.28p 731.49p 739.42p 803293
22/09/2010 758.75p 758.75p 747.85p 750.33p 1684364
21/09/2010 742.40p 756.77p 741.90p 752.31p 1050784
20/09/2010 737.94p 746.86p 734.96p 740.41p 663985
17/09/2010 731.00p 756.27p 730.50p 736.45p 1575926
16/09/2010 722.57p 732.48p 715.63p 726.54p 1340101
15/09/2010 734.96p 739.92p 728.52p 731.00p 1901028
14/09/2010 737.44p 739.92p 729.02p 733.97p 835470
13/09/2010 744.87p 745.87p 727.03p 734.47p 1278609
10/09/2010 722.08p 740.91p 719.35p 735.95p 1108451
09/09/2010 715.63p 728.02p 708.70p 724.56p 1741571
08/09/2010 720.59p 725.35p 709.19p 711.67p 1182536
07/09/2010 733.97p 740.41p 728.52p 732.48p 968233
06/09/2010 738.43p 740.91p 731.99p 735.46p 552052
03/09/2010 721.09p 743.39p 716.13p 736.45p 1740802
02/09/2010 717.12p 725.55p 715.63p 722.08p 1286561
01/09/2010 680.94p 719.10p 680.45p 719.10p 1827101
31/08/2010 656.16p 676.98p 656.16p 676.98p 1314773
27/08/2010 658.64p 671.53p 653.69p 668.55p 1544320
26/08/2010 674.50p 674.50p 627.42p 651.70p 3771793
25/08/2010 663.10p 678.96p 653.19p 658.64p 1016146
24/08/2010 683.42p 683.42p 661.62p 667.56p 767472
23/08/2010 690.86p 695.32p 684.41p 689.37p 808472
20/08/2010 705.23p 705.23p 679.46p 687.88p 1199328
19/08/2010 709.69p 718.61p 702.25p 702.25p 749724
18/08/2010 708.20p 713.16p 700.77p 709.19p 798676
17/08/2010 695.32p 711.17p 693.83p 709.19p 676375
16/08/2010 687.88p 696.80p 686.89p 693.33p 736800
13/08/2010 687.39p 695.81p 681.93p 689.37p 1560277
12/08/2010 697.79p 697.79p 668.06p 679.95p 1448707
11/08/2010 705.23p 710.68p 693.83p 693.83p 749680
10/08/2010 718.61p 725.05p 710.18p 712.66p 796829
09/08/2010 715.14p 728.52p 712.17p 723.56p 1808572
06/08/2010 724.56p 727.53p 704.24p 704.24p 1600109
05/08/2010 718.61p 729.02p 716.13p 720.10p 818021
04/08/2010 718.61p 728.02p 712.66p 719.60p 1298340
03/08/2010 724.56p 730.50p 716.13p 722.08p 953134
02/08/2010 715.63p 729.51p 713.16p 729.51p 1169481
30/07/2010 705.72p 713.16p 699.78p 707.21p 1632422
29/07/2010 720.10p 725.05p 710.18p 711.67p 762328
28/07/2010 739.92p 739.92p 706.71p 722.57p 1299713
27/07/2010 763.71p 766.68p 730.01p 732.48p 1760162
26/07/2010 765.69p 767.67p 754.79p 757.26p 949176
23/07/2010 769.65p 779.07p 753.80p 759.25p 1388401
22/07/2010 740.41p 769.16p 736.95p 767.67p 1223717
21/07/2010 728.02p 748.84p 725.05p 743.39p 1089486
20/07/2010 722.57p 722.57p 709.19p 719.60p 1299096
19/07/2010 710.18p 726.91p 705.23p 720.10p 1949381
16/07/2010 714.15p 736.45p 709.19p 709.19p 1571267
15/07/2010 719.60p 725.05p 709.19p 711.17p 1275104
14/07/2010 731.49p 735.95p 721.09p 723.56p 1114303
13/07/2010 716.63p 731.00p 715.14p 728.52p 903329
12/07/2010 709.19p 725.05p 705.23p 718.11p 672418
09/07/2010 717.62p 721.58p 710.18p 714.64p 761204
08/07/2010 699.28p 713.16p 699.28p 713.16p 1386775
07/07/2010 675.00p 692.84p 670.54p 690.86p 873062
06/07/2010 668.55p 688.38p 668.55p 682.93p 1265376
05/07/2010 665.58p 671.53p 654.68p 667.56p 737664
02/07/2010 671.53p 674.01p 659.63p 660.13p 1160525
01/07/2010 675.00p 683.42p 660.13p 664.09p 1000654
30/06/2010 685.90p 693.33p 678.96p 681.44p 1175510
29/06/2010 700.77p 702.75p 678.96p 680.94p 905712
28/06/2010 705.72p 712.66p 698.78p 708.20p 973216
25/06/2010 707.71p 711.67p 704.24p 705.23p 855047
24/06/2010 717.62p 719.60p 700.77p 703.74p 1079728
23/06/2010 723.56p 727.03p 714.64p 717.12p 676704
22/06/2010 731.00p 733.97p 721.09p 728.02p 895512
21/06/2010 735.95p 749.83p 729.02p 730.50p 1576189
18/06/2010 711.67p 735.95p 711.67p 730.01p 2258440
17/06/2010 705.72p 714.64p 697.79p 713.65p 1129618
16/06/2010 704.24p 713.65p 695.81p 703.74p 1238994
15/06/2010 683.42p 709.19p 683.42p 700.77p 2034640
14/06/2010 666.57p 696.31p 666.57p 692.84p 1547071
11/06/2010 663.60p 669.05p 652.20p 666.08p 942606
10/06/2010 640.30p 674.01p 640.30p 666.57p 1077129
09/06/2010 640.30p 649.72p 635.84p 649.72p 927407
08/06/2010 640.30p 645.76p 627.42p 636.34p 1391638
07/06/2010 640.30p 652.20p 625.44p 637.33p 1095351
04/06/2010 660.13p 672.02p 628.41p 642.78p 785149
03/06/2010 663.60p 672.52p 659.14p 660.13p 1179657
02/06/2010 631.88p 654.18p 627.42p 651.21p 1192303
01/06/2010 649.23p 649.23p 627.92p 640.30p 1053038
28/05/2010 648.73p 660.62p 648.73p 649.23p 1869331
27/05/2010 619.99p 647.24p 619.99p 645.26p 1672229
26/05/2010 595.21p 627.92p 595.21p 618.99p 3239675
25/05/2010 588.76p 591.74p 571.42p 572.90p 2619689
24/05/2010 614.53p 621.47p 597.19p 603.63p 1211916
21/05/2010 608.59p 619.99p 596.69p 612.06p 1654482
20/05/2010 645.26p 645.76p 590.25p 607.60p 2429752
19/05/2010 667.56p 671.53p 637.83p 637.83p 1713277
18/05/2010 681.93p 684.41p 675.49p 677.97p 1220030
17/05/2010 674.01p 689.86p 667.56p 674.01p 1438761
14/05/2010 696.80p 696.80p 675.00p 677.47p 988768
13/05/2010 697.30p 700.77p 688.38p 693.83p 2277372
12/05/2010 683.42p 700.27p 681.93p 691.85p 1748968
11/05/2010 692.34p 694.32p 676.98p 687.88p 1592695
10/05/2010 660.13p 693.83p 656.16p 693.83p 1972310
07/05/2010 654.68p 668.55p 620.98p 634.85p 1540595
06/05/2010 672.02p 689.37p 660.62p 673.51p 1677791
05/05/2010 672.52p 681.93p 652.20p 674.01p 1614725
04/05/2010 718.11p 718.61p 668.55p 671.53p 1257041
30/04/2010 710.68p 715.14p 697.30p 706.71p 1167848
29/04/2010 702.25p 714.64p 694.32p 707.21p 1134698
28/04/2010 713.65p 715.18p 696.80p 698.78p 2182245
27/04/2010 725.05p 731.00p 715.14p 716.63p 1779256
26/04/2010 696.31p 735.46p 696.31p 728.02p 2792286
23/04/2010 685.40p 695.81p 682.93p 687.88p 3088802
22/04/2010 703.74p 704.24p 669.54p 674.01p 6112175
21/04/2010 638.32p 644.77p 637.33p 637.83p 646672
20/04/2010 637.83p 645.26p 636.84p 640.30p 1222364
19/04/2010 642.29p 642.29p 635.84p 637.83p 888192
16/04/2010 645.76p 649.72p 640.80p 642.29p 1961911
15/04/2010 659.14p 660.62p 648.73p 652.69p 1057323
14/04/2010 649.23p 662.61p 649.23p 656.16p 1563264
13/04/2010 659.14p 665.58p 656.16p 657.65p 1055796
12/04/2010 664.59p 669.54p 662.11p 662.61p 768318
09/04/2010 672.52p 676.48p 662.11p 665.58p 683525
08/04/2010 679.46p 679.46p 665.08p 669.05p 467929
07/04/2010 684.91p 697.30p 678.47p 683.42p 1034722
06/04/2010 675.00p 686.39p 671.87p 682.93p 625752
01/04/2010 658.64p 675.00p 654.70p 675.00p 930343
31/03/2010 662.11p 668.06p 651.21p 654.18p 1377328
30/03/2010 663.60p 664.59p 659.14p 660.13p 848176
29/03/2010 667.56p 668.97p 661.12p 663.10p 1282893
26/03/2010 663.10p 667.56p 658.15p 664.59p 538144
25/03/2010 657.15p 664.59p 654.68p 662.61p 830297
24/03/2010 663.60p 666.57p 655.17p 658.64p 1465417
23/03/2010 639.81p 663.60p 639.81p 660.13p 1127216
22/03/2010 636.34p 647.24p 633.13p 641.79p 879940
19/03/2010 639.81p 641.79p 630.89p 636.84p 2988205
18/03/2010 640.80p 645.26p 630.89p 635.84p 924412
17/03/2010 631.38p 647.74p 631.38p 645.26p 982803
16/03/2010 636.34p 640.80p 626.43p 630.39p 763210
15/03/2010 635.84p 642.29p 631.38p 635.84p 685603
12/03/2010 633.37p 642.78p 633.37p 638.32p 953946
11/03/2010 634.36p 639.31p 627.92p 633.86p 1407478
10/03/2010 620.48p 640.30p 618.03p 635.35p 1501926
09/03/2010 619.49p 628.91p 609.58p 619.49p 2118562
08/03/2010 602.64p 623.45p 601.65p 618.99p 2777903
05/03/2010 594.71p 609.58p 594.71p 598.68p 3910538
04/03/2010 580.34p 604.13p 563.98p 594.71p 3584274
03/03/2010 575.38p 577.01p 567.45p 573.40p 1069586
02/03/2010 565.47p 579.35p 564.48p 575.38p 599816
01/03/2010 562.99p 569.93p 525.14p 567.45p 1382172
26/02/2010 554.07p 560.02p 553.58p 560.02p 1934552
25/02/2010 558.53p 562.68p 546.64p 549.12p 1098718
24/02/2010 562.50p 566.46p 558.53p 563.49p 1276080
23/02/2010 570.92p 574.89p 561.01p 563.49p 612337
22/02/2010 562.50p 573.40p 562.50p 569.93p 1034779
19/02/2010 551.10p 565.04p 551.10p 562.50p 539143
18/02/2010 561.01p 561.01p 550.60p 558.04p 1045535
17/02/2010 547.13p 560.02p 544.31p 558.53p 961337
16/02/2010 549.12p 549.12p 539.20p 542.67p 713600

*Close Price adjusted for both dividends and splits