IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/08/2019 933.40p 938.99p 909.00p 915.40p 444633
14/08/2019 948.40p 948.40p 922.20p 927.00p 663252
13/08/2019 946.00p 959.80p 928.00p 955.40p 708760
12/08/2019 964.60p 966.00p 941.40p 942.80p 308988
09/08/2019 964.60p 970.60p 956.40p 956.40p 208331
08/08/2019 954.80p 970.20p 954.80p 970.20p 415149
07/08/2019 963.40p 972.20p 952.80p 966.60p 485700
06/08/2019 960.00p 975.80p 947.31p 959.80p 604620
05/08/2019 985.20p 989.58p 960.60p 968.60p 566155
02/08/2019 1,033.50p 1,034.50p 995.40p 998.60p 532755
01/08/2019 1,038.00p 1,054.50p 1,027.00p 1,034.00p 593318
31/07/2019 1,055.50p 1,062.00p 1,045.50p 1,045.50p 548211
30/07/2019 1,080.50p 1,080.50p 1,060.00p 1,061.00p 294410
29/07/2019 1,062.50p 1,073.50p 1,055.50p 1,069.50p 455822
26/07/2019 1,042.00p 1,060.50p 1,018.50p 1,050.00p 697386
25/07/2019 1,038.00p 1,044.50p 1,012.00p 1,031.50p 645874
24/07/2019 1,024.50p 1,033.00p 1,010.00p 1,031.00p 574964
23/07/2019 1,000.50p 1,024.00p 993.80p 1,020.00p 543426
22/07/2019 986.00p 999.80p 986.00p 993.80p 322924
19/07/2019 989.00p 1,000.00p 982.40p 991.20p 434751
18/07/2019 1,016.00p 1,016.00p 982.60p 984.40p 370354
17/07/2019 1,020.00p 1,030.00p 1,012.00p 1,016.00p 422269
16/07/2019 1,006.50p 1,020.00p 999.60p 1,019.50p 377967
15/07/2019 988.00p 1,006.50p 988.00p 1,003.00p 452665
12/07/2019 995.80p 996.60p 988.20p 991.00p 1036987
11/07/2019 992.80p 999.80p 982.00p 987.40p 553675
10/07/2019 1,009.00p 1,011.00p 994.20p 996.40p 340104
09/07/2019 1,017.00p 1,019.00p 999.60p 1,005.50p 612827
08/07/2019 1,041.50p 1,050.50p 1,023.50p 1,028.50p 518994
05/07/2019 1,055.00p 1,056.50p 1,042.00p 1,048.00p 391416
04/07/2019 1,052.00p 1,057.00p 1,048.50p 1,055.00p 274106
03/07/2019 1,053.00p 1,055.50p 1,044.50p 1,048.50p 435722
02/07/2019 1,064.00p 1,064.90p 1,045.00p 1,063.50p 464838
01/07/2019 1,050.00p 1,063.50p 1,047.50p 1,056.50p 340360
28/06/2019 1,038.00p 1,049.00p 1,034.50p 1,038.00p 644483
27/06/2019 1,030.00p 1,037.00p 1,021.00p 1,033.00p 480931
26/06/2019 1,005.00p 1,029.50p 1,005.00p 1,020.50p 401507
25/06/2019 1,001.00p 1,021.00p 1,001.00p 1,020.00p 383274
24/06/2019 1,000.50p 1,011.00p 997.60p 1,007.50p 494388
21/06/2019 1,011.00p 1,017.50p 1,002.50p 1,006.00p 1237112
20/06/2019 1,005.00p 1,019.00p 1,002.00p 1,013.00p 329410
19/06/2019 996.20p 1,008.00p 994.60p 995.60p 400227
18/06/2019 975.20p 1,003.00p 962.20p 994.20p 792519
17/06/2019 984.60p 984.60p 967.00p 972.60p 318214
14/06/2019 985.60p 985.60p 964.20p 969.00p 428064
13/06/2019 976.00p 989.60p 969.00p 977.20p 485882
12/06/2019 982.40p 982.80p 974.60p 979.40p 406876
11/06/2019 970.00p 986.80p 968.20p 983.20p 446437
10/06/2019 971.00p 972.40p 960.80p 966.20p 416581
07/06/2019 948.80p 965.40p 943.60p 960.80p 494280
06/06/2019 948.20p 955.20p 936.80p 939.60p 585103
05/06/2019 955.80p 966.40p 938.60p 940.60p 1047417
04/06/2019 914.40p 931.20p 908.60p 931.20p 544231
03/06/2019 900.00p 921.40p 896.40p 916.00p 750588
31/05/2019 913.20p 921.80p 897.40p 906.00p 533121
30/05/2019 910.80p 927.00p 906.00p 926.40p 504461
29/05/2019 917.80p 932.20p 905.40p 913.00p 561477
28/05/2019 928.00p 938.00p 923.20p 935.20p 1013563
24/05/2019 938.60p 949.20p 926.40p 928.40p 597081
23/05/2019 933.80p 938.59p 921.40p 928.80p 573718
22/05/2019 956.40p 957.20p 941.80p 946.40p 386913
21/05/2019 945.00p 964.00p 945.00p 950.00p 560011
20/05/2019 969.80p 978.40p 941.60p 945.40p 514763
17/05/2019 974.80p 980.31p 968.00p 977.80p 423336
16/05/2019 964.20p 981.40p 957.20p 976.60p 670064
15/05/2019 988.20p 994.40p 960.60p 973.80p 713397
14/05/2019 984.00p 991.60p 970.00p 982.20p 1075712
13/05/2019 996.40p 1,002.00p 973.67p 976.20p 780764
10/05/2019 980.60p 991.40p 972.00p 982.60p 979290
09/05/2019 995.60p 1,001.50p 954.00p 967.20p 1073568
08/05/2019 1,012.00p 1,019.00p 999.20p 1,014.00p 642936
07/05/2019 1,054.00p 1,054.00p 1,008.00p 1,012.50p 567059
03/05/2019 1,057.00p 1,060.00p 1,041.50p 1,044.00p 710274
02/05/2019 1,050.50p 1,053.50p 1,044.00p 1,052.00p 658337
01/05/2019 1,056.00p 1,060.50p 1,050.30p 1,055.00p 301952
30/04/2019 1,037.00p 1,050.50p 1,037.00p 1,050.50p 617829
29/04/2019 1,034.50p 1,049.00p 1,032.90p 1,041.50p 262389
26/04/2019 1,041.50p 1,041.50p 1,026.69p 1,033.50p 422424
25/04/2019 1,058.50p 1,066.00p 1,044.50p 1,045.00p 667328
24/04/2019 1,035.50p 1,069.50p 1,034.50p 1,052.00p 1242577
23/04/2019 1,007.00p 1,041.00p 1,007.00p 1,041.00p 694269
18/04/2019 1,025.00p 1,033.50p 1,015.00p 1,024.00p 507122
17/04/2019 1,047.00p 1,048.00p 1,028.50p 1,028.50p 639773
16/04/2019 1,025.50p 1,045.00p 1,018.50p 1,043.00p 401720
15/04/2019 1,018.50p 1,022.00p 1,010.00p 1,022.00p 357518
12/04/2019 1,012.00p 1,021.50p 995.60p 1,014.00p 345783
11/04/2019 999.80p 1,009.50p 994.40p 1,009.50p 351042
10/04/2019 1,003.00p 1,015.00p 988.80p 996.80p 676609
09/04/2019 992.80p 1,011.50p 992.80p 1,004.50p 479115
08/04/2019 999.20p 1,005.00p 990.60p 1,002.50p 437787
05/04/2019 977.20p 997.40p 976.20p 993.40p 631115
04/04/2019 960.40p 984.80p 953.40p 984.80p 1015001
03/04/2019 978.20p 992.80p 976.00p 983.40p 940578
02/04/2019 980.20p 988.40p 967.40p 983.20p 846183
01/04/2019 961.20p 984.00p 960.40p 973.00p 545901
29/03/2019 950.00p 958.00p 934.50p 958.00p 572570
28/03/2019 940.00p 946.00p 936.50p 942.50p 566703
27/03/2019 950.00p 957.50p 939.50p 939.50p 457929
26/03/2019 947.50p 947.50p 929.50p 943.00p 396649
25/03/2019 966.00p 972.10p 938.50p 938.50p 494103
22/03/2019 1,005.00p 1,010.00p 961.00p 966.00p 531736
21/03/2019 1,009.00p 1,009.00p 993.00p 999.00p 688905
20/03/2019 1,009.00p 1,023.00p 1,005.00p 1,005.00p 987554
19/03/2019 1,001.00p 1,023.00p 998.00p 1,016.00p 374498
18/03/2019 1,008.00p 1,016.00p 1,003.00p 1,004.00p 440520
15/03/2019 1,002.00p 1,021.00p 1,000.98p 1,008.00p 801599
14/03/2019 1,011.00p 1,017.00p 999.00p 1,003.00p 500001
13/03/2019 997.00p 1,011.00p 993.41p 1,004.00p 474989
12/03/2019 991.00p 1,012.00p 991.00p 999.00p 505555
11/03/2019 974.50p 1,005.00p 974.50p 996.00p 577403
08/03/2019 977.00p 978.00p 962.50p 972.00p 620622
07/03/2019 998.00p 1,000.00p 972.00p 982.00p 678302
06/03/2019 986.50p 1,015.00p 981.78p 1,008.00p 594146
05/03/2019 957.00p 994.00p 957.00p 990.00p 1023891
04/03/2019 939.50p 970.00p 929.75p 960.00p 1143797
01/03/2019 963.50p 1,013.00p 933.00p 941.00p 1548456
28/02/2019 947.50p 950.50p 927.00p 946.00p 655712
27/02/2019 969.50p 969.50p 940.00p 944.50p 450885
26/02/2019 967.50p 972.50p 960.50p 966.00p 397190
25/02/2019 959.00p 982.50p 953.93p 971.00p 786037
22/02/2019 959.50p 967.50p 947.50p 965.00p 894508
21/02/2019 957.50p 960.00p 949.00p 950.00p 677572
20/02/2019 955.00p 963.50p 943.98p 947.00p 954045
19/02/2019 960.50p 961.50p 945.00p 946.50p 422770
18/02/2019 955.00p 964.50p 955.00p 962.00p 355624
15/02/2019 943.50p 965.50p 943.50p 957.50p 1142243
14/02/2019 959.00p 959.00p 938.50p 947.50p 565787
13/02/2019 966.00p 978.00p 962.00p 962.00p 796419
12/02/2019 957.00p 965.70p 952.50p 957.00p 450144
11/02/2019 961.00p 963.50p 954.00p 957.50p 209038
08/02/2019 960.00p 971.00p 949.00p 949.00p 723175
07/02/2019 985.50p 991.00p 962.00p 962.00p 502817
06/02/2019 994.00p 1,002.00p 987.00p 993.00p 461273
05/02/2019 983.00p 993.00p 981.00p 993.00p 400578
04/02/2019 982.50p 986.00p 970.00p 980.00p 306786
01/02/2019 953.00p 981.00p 953.00p 980.50p 377144
31/01/2019 973.00p 988.00p 953.00p 957.00p 498619
30/01/2019 970.50p 977.00p 960.50p 973.50p 338513
29/01/2019 936.00p 971.82p 931.00p 970.00p 531233
28/01/2019 940.50p 947.00p 931.00p 935.00p 542167
25/01/2019 945.00p 952.50p 936.00p 941.00p 560299
24/01/2019 945.50p 946.00p 931.00p 938.50p 1095831
23/01/2019 956.00p 957.50p 936.00p 939.50p 590026
22/01/2019 972.50p 975.50p 952.50p 959.50p 555388
21/01/2019 962.00p 981.50p 962.00p 981.00p 360639
18/01/2019 955.00p 975.50p 945.00p 959.00p 497221
17/01/2019 958.00p 960.00p 930.50p 947.00p 531267
16/01/2019 956.50p 960.50p 933.00p 958.00p 501821
15/01/2019 934.00p 967.00p 933.50p 954.00p 585098
14/01/2019 947.50p 960.00p 943.00p 953.00p 685866
11/01/2019 993.00p 993.50p 952.50p 963.50p 882070
10/01/2019 979.00p 985.00p 957.00p 977.50p 561776
09/01/2019 956.00p 984.00p 956.00p 979.00p 498291
08/01/2019 967.00p 982.46p 955.50p 968.50p 504049
07/01/2019 949.50p 965.00p 932.00p 963.50p 520633
04/01/2019 903.50p 941.50p 901.50p 941.50p 476842
03/01/2019 961.50p 963.50p 897.00p 899.00p 857121
02/01/2019 944.50p 970.00p 929.50p 969.50p 634920
31/12/2018 939.50p 954.00p 937.50p 944.00p 123622
28/12/2018 926.00p 946.50p 926.00p 944.00p 474626
27/12/2018 923.50p 947.00p 916.50p 923.00p 819640
24/12/2018 909.00p 925.50p 906.00p 918.00p 189249
21/12/2018 918.00p 924.00p 910.50p 924.00p 1440781
20/12/2018 906.50p 927.00p 899.50p 916.00p 893177
19/12/2018 904.50p 926.50p 902.50p 925.00p 603856
18/12/2018 896.50p 926.00p 892.00p 912.00p 558992
17/12/2018 905.00p 910.50p 901.00p 903.00p 455676
14/12/2018 908.50p 916.50p 902.50p 908.00p 518697
13/12/2018 925.00p 931.50p 908.00p 920.50p 596015
12/12/2018 907.00p 927.82p 896.00p 923.00p 738657
11/12/2018 877.00p 917.50p 875.50p 899.00p 660378
10/12/2018 882.00p 889.50p 868.50p 870.00p 708724
07/12/2018 872.00p 913.50p 867.50p 890.00p 2417324
06/12/2018 952.00p 953.00p 900.00p 912.50p 1630599
05/12/2018 964.00p 969.00p 950.50p 954.50p 711205
04/12/2018 1,006.00p 1,006.00p 971.50p 971.50p 757393
03/12/2018 996.50p 1,023.00p 994.50p 1,001.00p 755033
30/11/2018 973.50p 983.00p 966.50p 973.50p 905113
29/11/2018 970.00p 993.00p 960.00p 982.00p 456054
28/11/2018 962.00p 971.00p 954.52p 968.00p 448638
27/11/2018 970.50p 983.50p 949.00p 963.50p 1346935
26/11/2018 954.50p 978.50p 953.50p 975.00p 723340
23/11/2018 928.00p 954.00p 928.00p 949.50p 642486
22/11/2018 926.00p 942.50p 920.00p 933.50p 700416
21/11/2018 916.50p 926.00p 901.00p 926.00p 485541
20/11/2018 892.50p 919.00p 882.52p 916.00p 900534
19/11/2018 919.00p 939.50p 905.50p 911.00p 1681750
16/11/2018 942.50p 959.50p 921.50p 925.50p 641143

*Close Price adjusted for both dividends and splits