IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/06/2023 1,637.00p 1,673.00p 1,610.00p 1,616.00p 1194630
16/06/2023 1,657.00p 1,661.00p 1,641.00p 1,650.00p 6213811
15/06/2023 1,680.00p 1,681.00p 1,652.00p 1,662.00p 283644
14/06/2023 1,671.00p 1,687.10p 1,669.00p 1,680.00p 590920
13/06/2023 1,662.00p 1,672.00p 1,632.00p 1,668.00p 509559
12/06/2023 1,635.00p 1,635.00p 1,608.00p 1,621.00p 1664259
09/06/2023 1,607.00p 1,636.00p 1,601.47p 1,608.00p 1109933
08/06/2023 1,635.00p 1,641.10p 1,629.00p 1,635.00p 310036
07/06/2023 1,638.00p 1,658.00p 1,637.30p 1,640.00p 338809
06/06/2023 1,656.00p 1,656.00p 1,630.47p 1,650.00p 170961
05/06/2023 1,644.00p 1,668.00p 1,636.00p 1,647.00p 232331
02/06/2023 1,587.00p 1,647.00p 1,587.00p 1,647.00p 357241
01/06/2023 1,615.00p 1,620.00p 1,605.00p 1,607.00p 839868
31/05/2023 1,627.00p 1,627.00p 1,590.00p 1,594.00p 573044
30/05/2023 1,619.00p 1,631.81p 1,598.00p 1,614.00p 372365
26/05/2023 1,596.00p 1,611.00p 1,579.00p 1,609.00p 596000
25/05/2023 1,620.00p 1,620.00p 1,566.00p 1,590.00p 224589
24/05/2023 1,609.00p 1,613.00p 1,580.00p 1,589.00p 267864
23/05/2023 1,686.00p 1,686.00p 1,626.00p 1,626.00p 290240
22/05/2023 1,662.00p 1,664.00p 1,651.00p 1,658.00p 1326337
19/05/2023 1,603.00p 1,663.00p 1,603.00p 1,663.00p 696829
18/05/2023 1,612.00p 1,651.00p 1,612.00p 1,651.00p 384651
17/05/2023 1,590.00p 1,645.00p 1,590.00p 1,625.00p 817989
16/05/2023 1,658.00p 1,658.00p 1,614.00p 1,624.00p 251913
15/05/2023 1,645.00p 1,645.00p 1,604.00p 1,626.00p 444762
12/05/2023 1,618.00p 1,618.00p 1,599.98p 1,602.00p 238241
11/05/2023 1,620.00p 1,632.00p 1,596.00p 1,597.00p 714767
10/05/2023 1,670.00p 1,670.00p 1,613.00p 1,613.00p 428203
09/05/2023 1,673.00p 1,683.00p 1,655.00p 1,664.00p 598008
05/05/2023 1,650.00p 1,674.00p 1,637.00p 1,674.00p 513999
04/05/2023 1,625.00p 1,656.35p 1,607.00p 1,642.00p 697627
03/05/2023 1,600.00p 1,617.00p 1,595.00p 1,600.00p 511455
02/05/2023 1,590.00p 1,614.00p 1,590.00p 1,595.00p 421993
28/04/2023 1,582.00p 1,595.00p 1,567.00p 1,595.00p 633044
27/04/2023 1,535.00p 1,576.00p 1,535.00p 1,567.00p 245000
26/04/2023 1,556.00p 1,562.00p 1,544.00p 1,550.00p 238671
25/04/2023 1,525.00p 1,561.00p 1,525.00p 1,561.00p 254697
24/04/2023 1,510.00p 1,561.00p 1,510.00p 1,550.00p 367165
21/04/2023 1,554.00p 1,584.00p 1,521.00p 1,551.00p 395023
20/04/2023 1,517.00p 1,525.00p 1,502.00p 1,520.00p 322623
19/04/2023 1,506.00p 1,511.00p 1,501.00p 1,504.00p 167700
18/04/2023 1,490.00p 1,527.00p 1,490.00p 1,519.00p 187583
17/04/2023 1,533.00p 1,533.00p 1,505.00p 1,513.00p 230173
14/04/2023 1,490.00p 1,516.00p 1,469.00p 1,504.00p 235226
13/04/2023 1,440.00p 1,481.00p 1,440.00p 1,475.00p 171857
12/04/2023 1,450.00p 1,480.00p 1,444.00p 1,468.00p 1544803
11/04/2023 1,454.00p 1,454.61p 1,440.00p 1,447.00p 233247
06/04/2023 1,438.00p 1,466.00p 1,413.00p 1,425.00p 410406
05/04/2023 1,526.00p 1,526.00p 1,466.00p 1,466.00p 548176
04/04/2023 1,549.00p 1,549.00p 1,519.00p 1,519.00p 316142
03/04/2023 1,546.00p 1,546.00p 1,505.00p 1,527.00p 431714
31/03/2023 1,550.00p 1,550.00p 1,527.00p 1,534.00p 477909
30/03/2023 1,550.00p 1,550.00p 1,521.71p 1,540.00p 294687
29/03/2023 1,479.00p 1,518.00p 1,479.00p 1,515.00p 221670
28/03/2023 1,519.00p 1,519.00p 1,488.98p 1,497.00p 251691
27/03/2023 1,522.00p 1,525.00p 1,495.00p 1,506.00p 316437
24/03/2023 1,480.00p 1,497.00p 1,471.00p 1,493.00p 608552
23/03/2023 1,524.00p 1,524.00p 1,476.00p 1,495.00p 437118
22/03/2023 1,496.00p 1,498.00p 1,483.00p 1,498.00p 289285
21/03/2023 1,466.00p 1,500.00p 1,457.00p 1,496.00p 260113
20/03/2023 1,422.00p 1,460.00p 1,394.00p 1,451.00p 720170
17/03/2023 1,475.00p 1,487.00p 1,417.00p 1,433.00p 1641743
16/03/2023 1,477.00p 1,483.00p 1,440.00p 1,469.00p 725685
15/03/2023 1,503.00p 1,508.19p 1,440.00p 1,441.00p 596926
14/03/2023 1,471.00p 1,510.00p 1,457.00p 1,510.00p 493084
13/03/2023 1,545.00p 1,545.00p 1,468.00p 1,471.00p 991623
10/03/2023 1,558.00p 1,560.00p 1,528.00p 1,541.00p 327484
09/03/2023 1,589.00p 1,604.00p 1,578.00p 1,587.00p 223152
08/03/2023 1,572.00p 1,601.40p 1,572.00p 1,601.00p 246512
07/03/2023 1,617.00p 1,632.45p 1,600.00p 1,601.00p 353219
06/03/2023 1,585.00p 1,641.00p 1,554.00p 1,625.00p 587793
03/03/2023 1,596.00p 1,630.00p 1,559.00p 1,582.00p 1197390
02/03/2023 1,568.00p 1,604.00p 1,566.00p 1,583.00p 1318343
01/03/2023 1,564.00p 1,589.00p 1,554.59p 1,579.00p 290555
28/02/2023 1,575.00p 1,575.00p 1,553.00p 1,557.00p 1046939
27/02/2023 1,561.00p 1,582.00p 1,558.00p 1,571.00p 333313
24/02/2023 1,548.00p 1,571.00p 1,544.00p 1,551.00p 742234
23/02/2023 1,534.00p 1,560.00p 1,531.00p 1,535.00p 654179
22/02/2023 1,537.00p 1,548.00p 1,515.00p 1,543.00p 315811
21/02/2023 1,593.00p 1,593.00p 1,530.00p 1,535.00p 1484047
20/02/2023 1,555.00p 1,566.00p 1,550.00p 1,555.00p 149783
17/02/2023 1,546.00p 1,558.00p 1,524.00p 1,546.00p 279339
16/02/2023 1,578.00p 1,587.00p 1,544.00p 1,560.00p 549623
15/02/2023 1,516.00p 1,573.00p 1,516.00p 1,573.00p 298559
14/02/2023 1,541.00p 1,563.00p 1,538.00p 1,538.00p 326438
13/02/2023 1,544.00p 1,545.00p 1,528.00p 1,543.00p 411693
10/02/2023 1,555.00p 1,555.00p 1,519.00p 1,529.00p 217221
09/02/2023 1,542.00p 1,578.00p 1,540.00p 1,541.00p 988357
08/02/2023 1,517.00p 1,562.00p 1,517.00p 1,538.00p 387289
07/02/2023 1,559.00p 1,559.00p 1,523.00p 1,535.00p 864955
06/02/2023 1,568.00p 1,568.00p 1,518.00p 1,535.00p 339173
03/02/2023 1,540.00p 1,558.00p 1,521.02p 1,550.00p 407406
02/02/2023 1,463.00p 1,555.00p 1,450.00p 1,544.00p 1244835
01/02/2023 1,447.00p 1,460.00p 1,442.98p 1,453.00p 556632
31/01/2023 1,451.00p 1,451.00p 1,417.00p 1,447.00p 470263
30/01/2023 1,450.00p 1,456.00p 1,428.00p 1,450.00p 1015002
27/01/2023 1,457.00p 1,464.00p 1,447.00p 1,463.00p 532368
26/01/2023 1,436.00p 1,460.00p 1,436.00p 1,455.00p 438365
25/01/2023 1,441.00p 1,465.00p 1,438.00p 1,453.00p 282280
24/01/2023 1,436.00p 1,461.00p 1,436.00p 1,461.00p 196585
23/01/2023 1,430.00p 1,446.00p 1,419.45p 1,446.00p 388335
20/01/2023 1,433.00p 1,433.00p 1,397.00p 1,424.00p 279253
19/01/2023 1,432.00p 1,436.00p 1,405.00p 1,406.00p 540742
18/01/2023 1,444.00p 1,457.00p 1,435.00p 1,443.00p 221211
17/01/2023 1,446.00p 1,465.00p 1,434.00p 1,438.00p 456454
16/01/2023 1,478.00p 1,478.00p 1,451.00p 1,458.00p 232384
13/01/2023 1,430.00p 1,477.00p 1,430.00p 1,473.00p 637698
12/01/2023 1,452.00p 1,460.00p 1,425.00p 1,458.00p 857242
11/01/2023 1,434.00p 1,452.00p 1,408.00p 1,429.00p 610699
10/01/2023 1,416.00p 1,434.00p 1,404.00p 1,415.00p 993572
09/01/2023 1,386.00p 1,427.00p 1,386.00p 1,425.00p 647891
06/01/2023 1,370.00p 1,394.00p 1,367.00p 1,385.00p 239473
05/01/2023 1,328.00p 1,371.00p 1,320.00p 1,371.00p 556323
04/01/2023 1,326.00p 1,337.00p 1,308.00p 1,337.00p 197572
03/01/2023 1,273.00p 1,320.00p 1,273.00p 1,304.00p 541973
30/12/2022 1,290.00p 1,317.00p 1,288.00p 1,288.00p 98686
29/12/2022 1,286.00p 1,319.00p 1,286.00p 1,317.00p 288767
28/12/2022 1,323.00p 1,323.00p 1,307.00p 1,309.00p 154612
23/12/2022 1,299.00p 1,319.00p 1,294.00p 1,319.00p 81839
22/12/2022 1,325.00p 1,336.00p 1,293.00p 1,304.00p 264463
21/12/2022 1,297.00p 1,329.00p 1,297.00p 1,326.00p 381407
20/12/2022 1,304.00p 1,308.00p 1,290.00p 1,300.00p 205879
19/12/2022 1,308.00p 1,322.00p 1,299.00p 1,313.00p 279944
16/12/2022 1,331.00p 1,332.00p 1,297.00p 1,309.00p 1080837
15/12/2022 1,345.00p 1,348.00p 1,324.00p 1,338.00p 575323
14/12/2022 1,346.00p 1,357.00p 1,332.00p 1,353.00p 379709
13/12/2022 1,327.00p 1,355.00p 1,302.00p 1,344.00p 592247
12/12/2022 1,305.00p 1,322.00p 1,296.00p 1,313.00p 264635
09/12/2022 1,301.00p 1,315.00p 1,283.00p 1,315.00p 756055
08/12/2022 1,296.00p 1,306.00p 1,286.00p 1,287.00p 484690
07/12/2022 1,319.00p 1,329.00p 1,286.00p 1,295.00p 1006685
06/12/2022 1,364.00p 1,373.00p 1,342.00p 1,342.00p 276062
05/12/2022 1,380.00p 1,385.19p 1,366.00p 1,367.00p 188050
02/12/2022 1,386.00p 1,391.00p 1,359.00p 1,376.00p 265693
01/12/2022 1,367.00p 1,390.00p 1,356.00p 1,387.00p 616959
30/11/2022 1,370.00p 1,378.00p 1,333.00p 1,348.00p 831346
29/11/2022 1,365.00p 1,393.00p 1,343.00p 1,363.00p 515762
28/11/2022 1,468.00p 1,468.00p 1,424.00p 1,424.00p 781796
25/11/2022 1,477.00p 1,477.00p 1,439.00p 1,454.00p 184380
24/11/2022 1,493.00p 1,493.00p 1,440.00p 1,446.00p 264116
23/11/2022 1,460.00p 1,461.00p 1,438.00p 1,453.00p 291699
22/11/2022 1,421.00p 1,458.00p 1,421.00p 1,450.00p 803743
21/11/2022 1,425.00p 1,434.00p 1,401.00p 1,428.00p 241732
18/11/2022 1,435.00p 1,446.00p 1,409.00p 1,429.00p 297175
17/11/2022 1,428.00p 1,434.00p 1,403.82p 1,421.00p 272756
16/11/2022 1,448.00p 1,450.00p 1,410.00p 1,421.00p 692228
15/11/2022 1,445.00p 1,465.00p 1,427.00p 1,438.00p 283555
14/11/2022 1,440.00p 1,446.00p 1,384.00p 1,446.00p 942864
11/11/2022 1,474.00p 1,492.00p 1,434.00p 1,435.00p 432389
10/11/2022 1,381.00p 1,461.00p 1,378.00p 1,460.00p 579329
09/11/2022 1,377.00p 1,404.00p 1,366.00p 1,400.00p 585298
08/11/2022 1,338.00p 1,387.00p 1,298.96p 1,387.00p 745126
07/11/2022 1,277.00p 1,323.00p 1,274.00p 1,320.00p 1190802
04/11/2022 1,268.00p 1,296.00p 1,253.00p 1,290.00p 423211
03/11/2022 1,270.00p 1,270.00p 1,216.00p 1,261.00p 1230501
02/11/2022 1,258.00p 1,269.00p 1,249.00p 1,249.00p 363303
01/11/2022 1,201.00p 1,284.00p 1,201.00p 1,255.00p 509656
31/10/2022 1,218.00p 1,251.00p 1,218.00p 1,228.00p 376384
28/10/2022 1,260.00p 1,262.00p 1,241.00p 1,249.00p 280722
27/10/2022 1,230.00p 1,262.00p 1,230.00p 1,257.00p 237137
26/10/2022 1,228.00p 1,265.00p 1,228.00p 1,262.00p 212879
25/10/2022 1,229.00p 1,241.00p 1,195.00p 1,235.00p 561940
24/10/2022 1,180.00p 1,234.00p 1,180.00p 1,226.00p 255250
21/10/2022 1,180.00p 1,199.00p 1,176.00p 1,194.00p 767769
20/10/2022 1,185.00p 1,211.00p 1,185.00p 1,197.00p 1627323
19/10/2022 1,237.00p 1,237.00p 1,195.00p 1,201.00p 389919
18/10/2022 1,205.00p 1,223.00p 1,197.00p 1,210.00p 426218
17/10/2022 1,179.00p 1,193.00p 1,143.00p 1,186.00p 416230
14/10/2022 1,184.00p 1,203.00p 1,146.00p 1,157.00p 720554
13/10/2022 1,135.00p 1,180.00p 1,117.00p 1,170.00p 582244

*Close Price adjusted for both dividends and splits