IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2021 1,297.00p 1,315.00p 1,293.00p 1,300.00p 337954
26/03/2021 1,292.00p 1,310.00p 1,288.00p 1,304.00p 370302
25/03/2021 1,253.00p 1,286.00p 1,253.00p 1,285.00p 402004
24/03/2021 1,251.00p 1,288.00p 1,242.00p 1,286.00p 484207
23/03/2021 1,289.00p 1,289.00p 1,239.35p 1,260.00p 660687
22/03/2021 1,309.00p 1,309.00p 1,279.00p 1,289.00p 359144
19/03/2021 1,304.00p 1,316.00p 1,288.00p 1,299.00p 1039976
18/03/2021 1,319.00p 1,330.00p 1,302.00p 1,319.00p 519805
17/03/2021 1,307.00p 1,329.00p 1,307.00p 1,317.00p 426088
16/03/2021 1,329.00p 1,334.00p 1,308.00p 1,328.00p 457303
15/03/2021 1,314.00p 1,332.00p 1,294.00p 1,296.00p 318267
12/03/2021 1,345.00p 1,345.00p 1,309.00p 1,314.00p 368422
11/03/2021 1,305.00p 1,341.00p 1,305.00p 1,325.00p 285933
10/03/2021 1,332.00p 1,332.00p 1,315.00p 1,321.00p 458107
09/03/2021 1,304.00p 1,345.00p 1,292.00p 1,326.00p 433936
08/03/2021 1,290.00p 1,315.00p 1,284.00p 1,313.00p 325781
05/03/2021 1,273.00p 1,301.00p 1,270.00p 1,287.00p 436448
04/03/2021 1,301.00p 1,311.00p 1,276.00p 1,287.00p 475798
03/03/2021 1,316.00p 1,332.00p 1,305.38p 1,312.00p 594871
02/03/2021 1,289.00p 1,313.00p 1,282.00p 1,306.00p 528006
01/03/2021 1,346.00p 1,346.00p 1,282.80p 1,289.00p 599866
26/02/2021 1,365.00p 1,371.00p 1,293.49p 1,309.00p 983295
25/02/2021 1,331.00p 1,364.00p 1,324.00p 1,336.00p 433205
24/02/2021 1,348.00p 1,369.00p 1,321.00p 1,350.00p 497181
23/02/2021 1,364.00p 1,374.00p 1,313.00p 1,315.00p 1454278
22/02/2021 1,325.00p 1,355.00p 1,313.00p 1,350.00p 623032
19/02/2021 1,281.00p 1,353.00p 1,281.00p 1,340.00p 401488
18/02/2021 1,300.00p 1,335.00p 1,300.00p 1,306.00p 537901
17/02/2021 1,336.00p 1,351.00p 1,320.00p 1,320.00p 519005
16/02/2021 1,334.00p 1,347.00p 1,323.00p 1,340.00p 520338
15/02/2021 1,305.00p 1,323.00p 1,293.51p 1,317.00p 227458
12/02/2021 1,277.00p 1,295.00p 1,275.00p 1,295.00p 305062
11/02/2021 1,258.00p 1,297.00p 1,258.00p 1,286.00p 308586
10/02/2021 1,302.00p 1,307.00p 1,278.00p 1,290.00p 435576
09/02/2021 1,328.00p 1,341.00p 1,292.00p 1,301.00p 502551
08/02/2021 1,271.00p 1,326.00p 1,266.00p 1,325.00p 356466
05/02/2021 1,281.00p 1,305.00p 1,281.00p 1,288.00p 372605
04/02/2021 1,295.00p 1,299.00p 1,270.00p 1,289.00p 355427
03/02/2021 1,296.00p 1,306.00p 1,274.00p 1,291.00p 600696
02/02/2021 1,282.00p 1,283.00p 1,249.00p 1,267.00p 486105
01/02/2021 1,250.00p 1,264.00p 1,241.00p 1,254.00p 374347
29/01/2021 1,235.00p 1,261.00p 1,212.00p 1,246.00p 635357
28/01/2021 1,227.00p 1,252.00p 1,186.00p 1,242.00p 483637
27/01/2021 1,223.00p 1,241.00p 1,197.00p 1,204.00p 622398
26/01/2021 1,240.00p 1,268.00p 1,240.00p 1,241.00p 451753
25/01/2021 1,320.00p 1,320.00p 1,242.10p 1,248.00p 498386
22/01/2021 1,300.00p 1,311.00p 1,283.00p 1,300.00p 379729
21/01/2021 1,311.00p 1,321.00p 1,287.00p 1,309.00p 476155
20/01/2021 1,269.00p 1,299.00p 1,269.00p 1,291.00p 316516
19/01/2021 1,301.00p 1,301.00p 1,264.00p 1,267.00p 605228
18/01/2021 1,288.00p 1,311.00p 1,280.00p 1,295.00p 315437
15/01/2021 1,285.00p 1,298.00p 1,270.00p 1,278.00p 465656
14/01/2021 1,306.00p 1,313.00p 1,286.00p 1,291.00p 457381
13/01/2021 1,292.00p 1,305.00p 1,271.00p 1,296.00p 565361
12/01/2021 1,234.00p 1,273.00p 1,234.00p 1,260.00p 340668
11/01/2021 1,305.00p 1,305.00p 1,242.00p 1,252.00p 425169
08/01/2021 1,293.00p 1,308.00p 1,278.00p 1,281.00p 537014
07/01/2021 1,277.00p 1,288.00p 1,258.00p 1,284.00p 517261
06/01/2021 1,230.00p 1,256.00p 1,210.00p 1,256.00p 325358
05/01/2021 1,192.00p 1,214.14p 1,188.00p 1,213.00p 347818
04/01/2021 1,176.00p 1,219.00p 1,176.00p 1,207.00p 685340
31/12/2020 1,190.00p 1,197.00p 1,165.00p 1,165.00p 164981
30/12/2020 1,234.00p 1,234.00p 1,212.00p 1,216.00p 145603
29/12/2020 1,208.00p 1,225.71p 1,202.00p 1,221.00p 360369
28/12/2020 1,179.00p 1,201.00p 1,179.00p 1,197.00p 43984
24/12/2020 1,179.00p 1,201.00p 1,179.00p 1,197.00p 43984
23/12/2020 1,175.00p 1,203.00p 1,175.00p 1,191.00p 221031
22/12/2020 1,188.00p 1,203.00p 1,183.00p 1,199.00p 386938
21/12/2020 1,140.00p 1,197.00p 1,140.00p 1,192.00p 502327
18/12/2020 1,208.00p 1,217.00p 1,193.00p 1,198.00p 521250
17/12/2020 1,216.00p 1,222.00p 1,204.00p 1,205.00p 508058
16/12/2020 1,213.00p 1,222.00p 1,198.00p 1,207.00p 714796
15/12/2020 1,190.00p 1,190.00p 1,170.00p 1,190.00p 636579
14/12/2020 1,161.00p 1,181.00p 1,155.00p 1,174.00p 306916
11/12/2020 1,132.00p 1,159.00p 1,132.00p 1,153.00p 420883
10/12/2020 1,182.00p 1,192.00p 1,153.00p 1,154.00p 446005
09/12/2020 1,170.00p 1,203.00p 1,164.00p 1,185.00p 517818
08/12/2020 1,133.00p 1,169.00p 1,131.00p 1,167.00p 475781
07/12/2020 1,180.00p 1,180.00p 1,133.00p 1,135.00p 417287
04/12/2020 1,140.00p 1,167.00p 1,119.00p 1,158.00p 719190
03/12/2020 1,111.00p 1,137.00p 1,108.00p 1,132.00p 459966
02/12/2020 1,120.00p 1,120.00p 1,089.00p 1,114.00p 615607
01/12/2020 1,110.00p 1,129.00p 1,101.00p 1,108.00p 666505
30/11/2020 1,083.00p 1,143.00p 1,083.00p 1,118.00p 602911
27/11/2020 1,121.00p 1,134.00p 1,097.00p 1,116.00p 767252
26/11/2020 1,147.00p 1,157.00p 1,112.00p 1,128.00p 532612
25/11/2020 1,166.00p 1,189.00p 1,154.00p 1,156.00p 663637
24/11/2020 1,137.00p 1,186.00p 1,124.01p 1,175.00p 838033
23/11/2020 1,099.00p 1,109.00p 1,085.00p 1,100.00p 564044
20/11/2020 1,067.00p 1,099.00p 1,059.00p 1,098.00p 527046
19/11/2020 1,067.00p 1,086.00p 1,055.00p 1,065.00p 637084
18/11/2020 1,113.00p 1,113.00p 1,079.00p 1,090.00p 639029
17/11/2020 1,129.00p 1,129.00p 1,099.00p 1,110.00p 617921
16/11/2020 1,116.00p 1,120.00p 1,095.00p 1,113.00p 486288
13/11/2020 1,069.00p 1,102.51p 1,069.00p 1,088.00p 393256
12/11/2020 1,091.00p 1,112.00p 1,084.00p 1,102.00p 460926
10/11/2020 1,115.00p 1,123.00p 1,082.00p 1,095.00p 533915
09/11/2020 1,098.00p 1,140.00p 1,091.00p 1,121.00p 568810
06/11/2020 1,099.00p 1,103.00p 1,075.00p 1,086.00p 388718
05/11/2020 1,069.00p 1,093.00p 1,066.00p 1,087.00p 724927
04/11/2020 1,023.00p 1,061.00p 1,023.00p 1,061.00p 579115
03/11/2020 1,048.00p 1,068.00p 1,043.00p 1,050.00p 499800
02/11/2020 1,031.00p 1,055.00p 1,023.00p 1,046.00p 491340
30/10/2020 1,012.00p 1,046.00p 1,012.00p 1,034.00p 522976
29/10/2020 1,075.00p 1,075.00p 1,033.00p 1,041.00p 449494
28/10/2020 1,078.00p 1,078.00p 1,039.00p 1,040.00p 778439
27/10/2020 1,108.00p 1,108.00p 1,064.00p 1,066.00p 407959
26/10/2020 1,110.00p 1,120.00p 1,096.00p 1,097.00p 337615
23/10/2020 1,098.00p 1,132.00p 1,098.00p 1,120.00p 254832
22/10/2020 1,077.00p 1,120.00p 1,077.00p 1,108.00p 471097
21/10/2020 1,091.00p 1,126.00p 1,091.00p 1,103.00p 494114
20/10/2020 1,130.00p 1,130.00p 1,100.00p 1,117.00p 364675
19/10/2020 1,096.00p 1,113.00p 1,096.00p 1,101.00p 368113
16/10/2020 1,122.00p 1,122.00p 1,108.00p 1,114.00p 518775
15/10/2020 1,092.00p 1,112.00p 1,092.00p 1,104.00p 390900
14/10/2020 1,070.00p 1,129.00p 1,070.00p 1,120.00p 672682
13/10/2020 1,115.00p 1,115.00p 1,095.00p 1,099.00p 482761
12/10/2020 1,125.00p 1,125.00p 1,099.00p 1,101.00p 663919
09/10/2020 1,116.00p 1,118.00p 1,096.00p 1,114.00p 352364
08/10/2020 1,100.00p 1,102.00p 1,090.00p 1,097.00p 335603
07/10/2020 1,061.00p 1,094.00p 1,061.00p 1,088.00p 328186
06/10/2020 1,100.00p 1,100.00p 1,078.00p 1,082.00p 362269
05/10/2020 1,090.00p 1,104.00p 1,074.00p 1,083.00p 463599
02/10/2020 1,087.00p 1,090.00p 1,067.00p 1,089.00p 561767
01/10/2020 1,075.00p 1,075.00p 1,051.00p 1,058.00p 503534
30/09/2020 1,049.00p 1,062.00p 1,040.00p 1,050.00p 594735
29/09/2020 1,066.00p 1,066.00p 1,050.00p 1,060.00p 433677
28/09/2020 1,023.00p 1,060.00p 1,023.00p 1,051.00p 210015
25/09/2020 1,038.00p 1,038.00p 1,009.00p 1,024.00p 185333
24/09/2020 1,030.00p 1,046.00p 1,017.00p 1,024.00p 416388
23/09/2020 1,050.00p 1,064.79p 1,031.94p 1,051.00p 1395945
22/09/2020 1,030.00p 1,034.00p 1,016.00p 1,030.00p 761597
21/09/2020 1,032.00p 1,051.00p 1,019.00p 1,019.00p 353115
18/09/2020 1,069.00p 1,089.00p 1,057.00p 1,060.00p 1034386
17/09/2020 1,085.00p 1,093.00p 1,081.00p 1,088.00p 268571
16/09/2020 1,063.00p 1,100.00p 1,063.00p 1,095.00p 361539
15/09/2020 1,094.00p 1,094.00p 1,083.00p 1,089.00p 429916
14/09/2020 1,100.00p 1,100.00p 1,074.00p 1,084.00p 340217
11/09/2020 1,077.00p 1,087.00p 1,060.00p 1,084.00p 465521
10/09/2020 1,100.00p 1,100.00p 1,062.00p 1,073.00p 382540
09/09/2020 1,082.00p 1,088.00p 1,060.00p 1,086.00p 747748
08/09/2020 1,100.00p 1,100.00p 1,045.00p 1,068.00p 358864
07/09/2020 1,072.00p 1,077.00p 1,062.00p 1,073.00p 175400
04/09/2020 1,054.00p 1,078.00p 1,042.00p 1,062.00p 303315
03/09/2020 1,047.00p 1,073.00p 1,042.00p 1,042.00p 315968
02/09/2020 1,051.00p 1,075.00p 1,051.00p 1,062.00p 338054
01/09/2020 1,055.00p 1,058.00p 1,032.00p 1,045.00p 495843
31/08/2020 1,075.00p 1,075.00p 1,050.00p 1,055.00p 468828
28/08/2020 1,075.00p 1,075.00p 1,050.00p 1,055.00p 468828
27/08/2020 1,090.00p 1,090.00p 1,053.00p 1,053.00p 306698
26/08/2020 1,050.00p 1,079.00p 1,050.00p 1,073.00p 353448
25/08/2020 1,074.00p 1,077.00p 1,057.00p 1,061.00p 459145
24/08/2020 1,054.00p 1,079.00p 1,054.00p 1,070.00p 450085
21/08/2020 1,065.00p 1,069.00p 1,040.00p 1,045.00p 488779
20/08/2020 1,060.00p 1,064.00p 1,048.00p 1,050.00p 471947
19/08/2020 1,052.00p 1,081.00p 1,052.00p 1,068.00p 561944
18/08/2020 1,080.00p 1,083.00p 1,048.00p 1,072.00p 549083
17/08/2020 1,028.00p 1,060.00p 1,028.00p 1,057.00p 464836
14/08/2020 1,055.00p 1,068.00p 1,049.00p 1,049.00p 398114
13/08/2020 1,083.00p 1,096.00p 1,070.00p 1,070.00p 355011
12/08/2020 1,093.00p 1,093.00p 1,066.00p 1,089.00p 511307
11/08/2020 1,058.00p 1,087.06p 1,056.00p 1,080.00p 381085
10/08/2020 1,067.00p 1,074.00p 1,048.00p 1,049.00p 363679
07/08/2020 1,018.00p 1,059.00p 1,018.00p 1,058.00p 358766
06/08/2020 1,053.00p 1,057.00p 1,019.00p 1,027.00p 566375
05/08/2020 1,075.00p 1,083.00p 1,061.00p 1,082.00p 360269
04/08/2020 1,068.00p 1,084.00p 1,059.00p 1,060.00p 573792
03/08/2020 1,052.00p 1,081.00p 1,045.00p 1,081.00p 520858
31/07/2020 1,072.00p 1,072.00p 1,038.22p 1,044.00p 488496
30/07/2020 1,070.00p 1,087.00p 1,059.00p 1,062.00p 987277
29/07/2020 1,065.00p 1,089.00p 1,057.00p 1,081.00p 1086706
28/07/2020 1,085.00p 1,104.00p 1,063.00p 1,063.00p 973559
27/07/2020 1,056.00p 1,075.00p 1,054.00p 1,065.00p 666554
24/07/2020 1,100.00p 1,106.00p 1,054.94p 1,074.00p 2148921
23/07/2020 992.00p 1,006.00p 983.50p 1,006.00p 579037
22/07/2020 1,006.00p 1,006.00p 981.50p 988.50p 300641
21/07/2020 999.50p 1,011.00p 991.50p 993.50p 549310
20/07/2020 966.00p 1,003.00p 966.00p 994.50p 252216
17/07/2020 975.50p 991.00p 967.00p 986.00p 370171
16/07/2020 972.00p 988.50p 968.50p 984.00p 276779
15/07/2020 993.00p 1,005.00p 979.00p 990.00p 338562
14/07/2020 993.50p 993.50p 952.50p 975.50p 449377
13/07/2020 961.50p 964.50p 943.00p 962.00p 396380
10/07/2020 894.00p 943.00p 894.00p 937.50p 381493
09/07/2020 961.00p 961.00p 930.00p 930.00p 591437
08/07/2020 947.00p 958.50p 934.00p 936.50p 386896
07/07/2020 938.00p 967.50p 938.00p 955.50p 403324
06/07/2020 953.00p 963.50p 937.50p 950.00p 440637
03/07/2020 953.00p 959.50p 929.50p 937.00p 303714
02/07/2020 936.00p 936.00p 918.00p 929.00p 307943
01/07/2020 943.50p 943.50p 909.00p 912.50p 361265
30/06/2020 933.00p 948.00p 915.50p 922.50p 417772
29/06/2020 897.00p 940.00p 897.00p 939.50p 355271
26/06/2020 926.50p 938.50p 912.00p 921.00p 416908
25/06/2020 904.50p 912.50p 891.50p 903.00p 240904
24/06/2020 937.00p 944.50p 912.00p 912.00p 247986
23/06/2020 948.50p 962.00p 934.00p 943.50p 476929
22/06/2020 911.00p 933.00p 909.00p 926.00p 379577
19/06/2020 939.00p 939.00p 912.00p 920.00p 872707
18/06/2020 900.00p 933.00p 900.00p 915.00p 358083

*Close Price adjusted for both dividends and splits