IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/06/2020 916.00p 926.50p 913.00p 926.00p 475413
01/06/2020 900.00p 918.00p 900.00p 911.00p 255770
28/05/2020 936.00p 946.85p 920.50p 926.50p 453422
27/05/2020 929.00p 934.00p 908.00p 929.00p 480948
26/05/2020 889.50p 915.00p 882.00p 915.00p 467958
25/05/2020 848.00p 872.00p 842.66p 867.00p 367870
22/05/2020 848.00p 872.00p 842.66p 867.00p 367870
21/05/2020 846.00p 881.50p 846.00p 869.50p 272684
20/05/2020 856.00p 872.00p 843.50p 866.00p 410341
19/05/2020 861.00p 863.00p 841.96p 862.50p 438682
18/05/2020 837.50p 849.50p 825.00p 849.50p 285251
15/05/2020 801.50p 829.50p 801.00p 821.00p 418983
14/05/2020 830.50p 830.50p 771.50p 791.50p 648728
13/05/2020 818.00p 830.50p 803.50p 830.50p 632180
12/05/2020 834.50p 847.00p 821.50p 832.00p 537796
11/05/2020 835.00p 846.50p 823.00p 846.50p 723681
08/05/2020 790.00p 842.50p 790.00p 822.00p 704911
07/05/2020 790.00p 842.50p 790.00p 822.00p 704911
06/05/2020 816.50p 816.50p 773.50p 778.50p 549228
05/05/2020 794.50p 804.76p 782.00p 797.00p 365921
04/05/2020 797.50p 797.50p 771.50p 785.50p 524065
01/05/2020 818.50p 834.50p 795.00p 796.00p 166707
30/04/2020 840.50p 882.00p 822.00p 827.50p 729133
29/04/2020 809.50p 861.50p 808.50p 858.00p 623429
28/04/2020 802.50p 824.50p 793.50p 806.00p 541199
27/04/2020 794.00p 808.50p 789.30p 798.50p 344368
24/04/2020 783.00p 798.00p 772.00p 774.50p 400672
23/04/2020 763.00p 806.00p 763.00p 798.00p 379468
22/04/2020 770.00p 785.00p 760.50p 778.00p 301519
21/04/2020 796.50p 796.50p 762.00p 762.00p 439973
20/04/2020 808.00p 810.50p 788.90p 794.50p 488163
16/04/2020 750.50p 780.00p 750.50p 753.50p 545998
15/04/2020 810.00p 810.00p 761.00p 766.50p 710338
14/04/2020 850.00p 850.00p 796.76p 807.00p 656863
09/04/2020 812.00p 848.00p 805.50p 834.50p 842334
08/04/2020 781.00p 822.50p 771.00p 822.00p 740827
07/04/2020 762.00p 804.50p 762.00p 789.00p 789349
06/04/2020 744.00p 767.50p 734.50p 750.00p 601877
03/04/2020 728.50p 738.50p 711.50p 724.00p 562247
02/04/2020 706.00p 736.50p 700.00p 736.50p 651951
01/04/2020 743.50p 743.50p 706.00p 706.00p 1289439
31/03/2020 726.00p 762.20p 726.00p 747.40p 1215728
30/03/2020 734.20p 751.60p 696.20p 726.60p 713929
27/03/2020 728.80p 761.84p 704.80p 724.00p 516188
26/03/2020 737.40p 768.40p 731.08p 763.60p 670625
25/03/2020 717.20p 758.20p 704.80p 757.00p 538814
24/03/2020 722.80p 727.40p 698.60p 711.80p 1228684
23/03/2020 648.40p 690.60p 637.05p 685.60p 598986
20/03/2020 721.80p 730.00p 672.20p 681.20p 1477355
19/03/2020 673.00p 723.60p 619.80p 674.80p 1293160
18/03/2020 771.00p 771.20p 673.40p 688.00p 1303209
17/03/2020 823.40p 847.60p 779.20p 786.60p 1766139
16/03/2020 794.40p 814.80p 724.00p 797.60p 1749443
13/03/2020 788.80p 853.80p 780.80p 802.60p 1763756
12/03/2020 815.00p 815.00p 763.20p 770.40p 1596987
11/03/2020 889.60p 900.80p 846.31p 852.20p 1230778
10/03/2020 876.20p 904.60p 854.00p 875.40p 1640035
09/03/2020 924.80p 924.80p 855.00p 859.60p 1819876
06/03/2020 975.20p 976.20p 943.60p 958.80p 811545
05/03/2020 1,046.50p 1,046.50p 985.60p 993.60p 901613
04/03/2020 1,039.00p 1,045.00p 1,018.00p 1,031.50p 858828
03/03/2020 1,028.00p 1,052.50p 1,017.50p 1,040.00p 812618
02/03/2020 1,030.00p 1,044.00p 983.40p 1,002.00p 998027
28/02/2020 1,015.00p 1,021.50p 943.60p 1,006.00p 1588201
27/02/2020 1,002.50p 1,004.00p 969.00p 993.00p 759095
26/02/2020 995.40p 1,022.50p 979.60p 1,022.50p 726878
25/02/2020 1,047.00p 1,047.50p 998.00p 1,000.00p 1106673
24/02/2020 1,087.50p 1,087.50p 1,031.50p 1,037.50p 1062362
21/02/2020 1,098.50p 1,103.50p 1,081.00p 1,100.00p 735691
20/02/2020 1,064.00p 1,095.50p 1,064.00p 1,092.00p 717487
19/02/2020 1,071.00p 1,078.50p 1,059.50p 1,076.00p 426426
18/02/2020 1,067.50p 1,074.50p 1,059.00p 1,060.50p 410732
17/02/2020 1,062.00p 1,080.50p 1,048.00p 1,076.50p 612819
14/02/2020 1,106.00p 1,117.00p 1,095.00p 1,095.00p 642994
13/02/2020 1,139.50p 1,139.50p 1,110.50p 1,110.50p 453474
12/02/2020 1,115.00p 1,141.00p 1,115.00p 1,141.00p 466410
11/02/2020 1,119.00p 1,128.00p 1,114.00p 1,124.50p 515383
10/02/2020 1,146.00p 1,146.00p 1,114.00p 1,114.00p 378377
07/02/2020 1,145.00p 1,160.50p 1,126.00p 1,129.50p 355304
06/02/2020 1,179.50p 1,179.50p 1,140.50p 1,148.50p 463627
05/02/2020 1,133.00p 1,163.00p 1,122.00p 1,152.00p 476706
04/02/2020 1,113.50p 1,130.50p 1,113.50p 1,127.00p 463840
03/02/2020 1,096.50p 1,116.50p 1,096.50p 1,109.00p 470562
31/01/2020 1,130.00p 1,134.74p 1,104.00p 1,104.00p 488787
30/01/2020 1,136.00p 1,145.50p 1,125.00p 1,125.50p 213186
29/01/2020 1,130.00p 1,144.50p 1,126.50p 1,144.00p 322375
28/01/2020 1,136.50p 1,143.22p 1,114.50p 1,129.50p 423786
27/01/2020 1,150.50p 1,150.50p 1,114.50p 1,126.00p 556204
24/01/2020 1,144.00p 1,167.50p 1,144.00p 1,153.50p 981919
23/01/2020 1,174.50p 1,174.50p 1,142.00p 1,143.00p 331886
22/01/2020 1,168.00p 1,173.00p 1,160.50p 1,163.50p 424674
21/01/2020 1,172.00p 1,173.50p 1,161.00p 1,161.00p 537539
20/01/2020 1,166.00p 1,188.00p 1,166.00p 1,184.50p 414274
17/01/2020 1,186.50p 1,192.50p 1,178.00p 1,178.50p 279151
16/01/2020 1,160.00p 1,181.00p 1,160.00p 1,178.50p 418632
15/01/2020 1,170.50p 1,176.00p 1,165.00p 1,171.50p 354554
14/01/2020 1,177.00p 1,185.00p 1,169.50p 1,177.50p 366183
13/01/2020 1,156.50p 1,181.00p 1,156.50p 1,173.00p 337640
10/01/2020 1,171.00p 1,177.00p 1,163.00p 1,163.00p 337369
09/01/2020 1,159.00p 1,177.50p 1,158.50p 1,167.50p 513014
08/01/2020 1,154.00p 1,160.80p 1,146.00p 1,155.50p 437323
07/01/2020 1,204.50p 1,204.50p 1,163.00p 1,167.00p 398261
06/01/2020 1,172.00p 1,186.00p 1,172.00p 1,180.00p 367709
03/01/2020 1,164.50p 1,187.50p 1,164.50p 1,181.50p 402905
02/01/2020 1,176.00p 1,196.00p 1,176.00p 1,194.00p 384735
31/12/2019 1,188.50p 1,194.00p 1,174.50p 1,179.00p 87908
30/12/2019 1,195.00p 1,199.50p 1,182.50p 1,182.50p 193115
27/12/2019 1,205.00p 1,205.00p 1,192.00p 1,196.50p 260277
24/12/2019 1,195.50p 1,207.50p 1,190.00p 1,206.00p 54509
23/12/2019 1,183.00p 1,200.50p 1,176.00p 1,196.50p 405251
20/12/2019 1,185.50p 1,194.50p 1,180.00p 1,180.00p 925310
19/12/2019 1,199.00p 1,199.50p 1,186.50p 1,186.50p 513979
18/12/2019 1,194.50p 1,201.50p 1,188.00p 1,193.00p 379803
17/12/2019 1,207.00p 1,207.00p 1,182.50p 1,198.00p 656276
16/12/2019 1,186.00p 1,208.00p 1,181.00p 1,200.50p 649533
13/12/2019 1,171.50p 1,214.50p 1,171.00p 1,186.00p 1336488
12/12/2019 1,124.00p 1,159.00p 1,124.00p 1,155.00p 586490
11/12/2019 1,154.00p 1,155.50p 1,121.50p 1,131.50p 634570
10/12/2019 1,158.50p 1,158.50p 1,125.00p 1,139.50p 523057
09/12/2019 1,133.50p 1,148.50p 1,133.50p 1,145.00p 435276
06/12/2019 1,148.00p 1,149.50p 1,136.50p 1,139.00p 392831
05/12/2019 1,106.50p 1,139.50p 1,106.50p 1,136.50p 500985
04/12/2019 1,124.00p 1,129.00p 1,095.50p 1,129.00p 449713
03/12/2019 1,103.00p 1,122.50p 1,097.00p 1,105.50p 418238
02/12/2019 1,115.50p 1,133.50p 1,109.00p 1,110.50p 475329
29/11/2019 1,135.50p 1,135.50p 1,120.50p 1,121.00p 495832
28/11/2019 1,139.00p 1,145.50p 1,118.50p 1,137.00p 398285
27/11/2019 1,122.50p 1,125.90p 1,110.50p 1,119.00p 414908
26/11/2019 1,130.50p 1,130.50p 1,115.50p 1,120.00p 586420
25/11/2019 1,114.50p 1,124.50p 1,107.65p 1,119.50p 416533
22/11/2019 1,107.00p 1,118.50p 1,099.50p 1,102.50p 432820
21/11/2019 1,095.50p 1,097.50p 1,086.00p 1,095.00p 574810
20/11/2019 1,108.00p 1,116.00p 1,105.00p 1,105.00p 376112
19/11/2019 1,116.50p 1,126.50p 1,110.50p 1,116.50p 435763
18/11/2019 1,117.00p 1,120.00p 1,097.00p 1,104.50p 281935
15/11/2019 1,113.50p 1,113.50p 1,086.50p 1,113.00p 447682
14/11/2019 1,107.00p 1,110.50p 1,100.82p 1,101.00p 395275
13/11/2019 1,118.00p 1,123.00p 1,101.50p 1,112.00p 477048
12/11/2019 1,128.00p 1,135.00p 1,108.50p 1,133.50p 1004535
11/11/2019 1,114.50p 1,137.50p 1,109.06p 1,115.50p 681645
08/11/2019 1,118.00p 1,127.50p 1,095.50p 1,120.00p 1006645
07/11/2019 1,085.00p 1,157.00p 1,078.50p 1,136.00p 1745670
06/11/2019 1,067.00p 1,073.00p 1,056.00p 1,061.50p 394010
05/11/2019 1,048.50p 1,067.50p 1,037.68p 1,067.50p 553173
04/11/2019 1,038.00p 1,048.50p 1,035.50p 1,043.50p 425540
01/11/2019 1,012.50p 1,030.00p 1,010.50p 1,028.50p 387111
31/10/2019 1,009.50p 1,012.50p 1,001.00p 1,003.00p 463617
30/10/2019 1,022.50p 1,029.50p 1,000.00p 1,012.00p 540822
29/10/2019 1,027.00p 1,039.00p 1,024.00p 1,032.50p 469343
28/10/2019 1,010.00p 1,027.50p 1,001.44p 1,026.00p 492040
25/10/2019 981.00p 1,007.50p 981.00p 1,007.00p 455303
24/10/2019 985.80p 994.60p 978.80p 987.80p 550973
23/10/2019 963.60p 983.20p 963.20p 981.80p 587355
22/10/2019 992.00p 992.00p 970.00p 970.00p 403850
21/10/2019 967.20p 994.80p 967.20p 984.00p 463198
18/10/2019 963.00p 971.60p 958.40p 968.20p 419487
17/10/2019 972.20p 981.60p 958.60p 968.00p 457301
16/10/2019 965.40p 970.80p 957.20p 967.00p 478591
15/10/2019 979.40p 986.20p 951.80p 969.20p 686799
14/10/2019 987.80p 987.80p 951.40p 971.80p 414534
11/10/2019 950.00p 984.80p 947.40p 984.80p 580414
10/10/2019 948.60p 952.80p 934.40p 947.40p 595277
09/10/2019 947.00p 953.40p 941.00p 945.00p 1429430
08/10/2019 956.20p 956.20p 935.00p 937.40p 788322
07/10/2019 952.60p 952.60p 935.00p 951.20p 333794
04/10/2019 935.80p 949.00p 935.80p 949.00p 464460
03/10/2019 927.80p 938.80p 918.20p 933.40p 620760
02/10/2019 949.00p 949.00p 929.80p 931.00p 548632
01/10/2019 962.40p 973.80p 948.40p 952.80p 351311
30/09/2019 953.60p 970.60p 953.60p 960.20p 358251
27/09/2019 951.00p 966.40p 951.00p 958.40p 386139
26/09/2019 950.00p 968.20p 940.20p 951.00p 500645
25/09/2019 952.60p 952.60p 933.60p 949.20p 438982
24/09/2019 971.60p 983.60p 953.60p 956.60p 543664
23/09/2019 991.00p 991.00p 957.60p 970.60p 506841
20/09/2019 995.40p 1,003.00p 983.40p 983.40p 856347
19/09/2019 992.80p 1,004.00p 992.60p 997.60p 525915
18/09/2019 1,006.00p 1,021.50p 999.60p 1,001.50p 342877
17/09/2019 1,027.50p 1,035.50p 1,009.50p 1,016.00p 296189
16/09/2019 1,018.50p 1,041.00p 1,006.50p 1,036.50p 811820
13/09/2019 1,008.00p 1,027.00p 964.60p 1,022.50p 745949
12/09/2019 1,037.00p 1,042.00p 1,013.00p 1,028.50p 465878
11/09/2019 1,020.00p 1,047.00p 1,017.00p 1,032.00p 567810
10/09/2019 1,018.50p 1,022.50p 1,008.00p 1,014.50p 369975
09/09/2019 1,020.00p 1,031.50p 1,011.50p 1,020.50p 453791
06/09/2019 1,011.50p 1,029.00p 1,011.50p 1,020.00p 367046
05/09/2019 1,002.50p 1,013.00p 997.00p 1,013.00p 683493
04/09/2019 1,007.50p 1,007.50p 995.40p 996.40p 332730
03/09/2019 997.80p 1,002.00p 985.60p 985.60p 388294
02/09/2019 999.00p 1,015.50p 995.60p 999.80p 290040
30/08/2019 994.40p 1,012.50p 991.00p 1,005.00p 416179
29/08/2019 967.00p 998.00p 967.00p 997.40p 385590
28/08/2019 977.00p 977.00p 960.40p 970.40p 554145
27/08/2019 959.80p 976.00p 947.60p 976.00p 525122
23/08/2019 980.00p 983.40p 959.00p 959.00p 250452
22/08/2019 961.00p 973.60p 955.40p 966.40p 314068
21/08/2019 943.00p 966.00p 943.00p 961.80p 323950
20/08/2019 945.40p 957.00p 939.60p 939.60p 661486
19/08/2019 930.40p 945.80p 930.40p 934.20p 425540
16/08/2019 934.20p 934.20p 913.80p 925.60p 452986

*Close Price adjusted for both dividends and splits