Dow Up0.07% Nasdaq Up0.61%

More On IMI.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


IMI plc (IMI.L)

-LSE
1,205.00 0.00(0.00%) 11:35AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 26, 20141,206.001,209.731,191.001,205.00961,5001,205.00
Nov 25, 20141,208.001,220.001,197.001,205.00824,3001,205.00
Nov 24, 20141,213.001,213.001,203.001,208.00610,5001,208.00
Nov 21, 20141,193.001,216.001,180.001,214.001,007,5001,214.00
Nov 20, 20141,201.001,208.001,180.001,190.001,074,3001,190.00
Nov 19, 20141,223.001,225.001,191.001,202.001,554,8001,202.00
Nov 18, 20141,232.001,238.001,220.001,225.00684,1001,225.00
Nov 17, 20141,247.001,250.801,218.001,228.001,203,3001,228.00
Nov 14, 20141,222.001,256.001,209.001,256.001,008,6001,256.00
Nov 13, 20141,238.001,247.001,228.001,239.00788,3001,239.00
Nov 12, 20141,237.001,243.001,222.001,230.00777,5001,230.00
Nov 11, 20141,244.001,246.001,231.001,241.00615,5001,241.00
Nov 10, 20141,224.001,245.001,223.001,245.00651,5001,245.00
Nov 7, 20141,197.001,234.001,197.001,227.00915,9001,227.00
Nov 6, 20141,196.001,197.001,153.001,193.001,835,2001,193.00
Nov 5, 20141,198.001,208.001,194.001,200.00739,4001,200.00
Nov 4, 20141,209.001,217.001,190.001,195.001,114,2001,195.00
Nov 3, 20141,222.001,235.001,209.001,212.00685,6001,212.00
Oct 31, 20141,225.001,235.001,216.001,222.00843,8001,222.00
Oct 30, 20141,205.001,212.001,199.001,212.00811,7001,212.00
Oct 29, 20141,180.001,206.001,176.001,204.00627,1001,204.00
Oct 28, 20141,182.001,189.051,167.001,174.00613,9001,174.00
Oct 27, 20141,194.001,201.001,166.001,176.001,153,9001,176.00
Oct 24, 20141,197.001,215.001,185.001,189.00678,9001,189.00
Oct 23, 20141,197.001,205.001,180.001,204.00725,0001,204.00
Oct 22, 20141,219.001,229.001,200.001,204.00865,2001,204.00
Oct 21, 20141,168.001,217.001,160.001,214.001,271,5001,214.00
Oct 20, 20141,193.001,200.001,172.001,174.001,040,9001,174.00
Oct 17, 20141,163.001,209.001,163.001,199.001,500,7001,199.00
Oct 16, 20141,149.001,174.001,120.001,167.002,201,6001,167.00
Oct 15, 20141,166.001,176.001,139.001,144.001,347,8001,144.00
Oct 14, 20141,127.001,166.001,124.001,163.001,327,0001,163.00
Oct 13, 20141,132.001,156.001,108.001,135.001,621,3001,135.00
Oct 10, 20141,166.001,180.001,141.001,142.001,629,5001,142.00
Oct 9, 20141,176.001,193.001,166.001,176.001,607,7001,176.00
Oct 8, 20141,173.001,175.001,142.001,165.001,009,9001,165.00
Oct 7, 20141,196.001,200.001,174.001,177.00890,3001,177.00
Oct 6, 20141,203.001,211.001,196.001,200.00736,4001,200.00
Oct 3, 20141,195.001,207.001,191.251,200.00633,0001,200.00
Oct 2, 20141,202.001,203.001,182.001,188.001,117,1001,188.00
Oct 1, 20141,232.001,238.001,205.001,206.00931,6001,206.00
Sep 30, 20141,253.001,254.001,228.001,230.001,145,3001,230.00
Sep 29, 20141,246.001,260.001,231.001,253.00607,1001,253.00
Sep 26, 20141,263.001,269.001,239.001,244.00882,2001,244.00
Sep 25, 20141,279.001,287.001,258.001,265.00635,2001,265.00
Sep 24, 20141,280.001,281.001,257.001,279.00874,1001,279.00
Sep 23, 20141,322.001,328.001,278.001,278.00966,8001,278.00
Sep 22, 20141,322.001,341.281,313.001,323.00915,1001,323.00
Sep 19, 20141,310.001,333.001,309.001,322.001,522,0001,322.00
Sep 18, 20141,281.001,299.001,281.001,297.00617,3001,297.00
Sep 17, 20141,293.001,295.001,279.261,281.00672,4001,281.00
Sep 16, 20141,296.001,297.501,275.001,289.00705,4001,289.00
Sep 15, 20141,305.001,315.001,295.001,299.00515,3001,299.00
Sep 12, 20141,312.001,315.001,303.001,311.00502,9001,311.00
Sep 11, 20141,323.001,334.001,303.001,311.001,140,6001,311.00
Sep 10, 20141,317.001,330.001,303.001,321.001,240,5001,321.00
Sep 9, 20141,319.001,330.001,310.001,322.00494,9001,322.00
Sep 8, 20141,322.001,327.001,306.001,322.00623,2001,322.00
Sep 5, 20141,320.001,332.001,308.001,322.00669,3001,322.00
Sep 4, 20141,324.001,338.001,319.001,323.00823,5001,323.00
Sep 3, 20141,331.001,340.921,317.001,326.001,254,3001,326.00
Sep 2, 20141,340.001,351.481,323.001,329.001,123,6001,329.00
Sep 1, 20141,356.001,362.001,347.001,354.00398,8001,354.00
Aug 29, 20141,371.001,375.601,348.001,356.00688,8001,356.00
Aug 28, 20141,368.001,370.001,351.001,368.00443,6001,368.00
Aug 27, 20141,370.001,381.001,365.001,368.00441,4001,368.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.