• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    1,381.00 Down 43.00(3.02%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20151,401.001,405.001,349.401,381.001,645,1001,381.00
    Feb 26, 20151,399.001,428.001,387.001,424.00873,6001,424.00
    Feb 25, 20151,431.001,433.001,384.001,387.00889,7001,387.00
    Feb 24, 20151,433.001,445.001,428.001,436.00513,0001,436.00
    Feb 23, 20151,451.001,453.001,421.001,431.00591,1001,431.00
    Feb 20, 20151,420.001,447.001,418.001,445.00636,5001,445.00
    Feb 19, 20151,438.001,438.001,411.001,417.00757,9001,417.00
    Feb 18, 20151,427.001,442.001,425.001,441.00558,9001,441.00
    Feb 17, 20151,408.001,454.551,408.001,428.00559,4001,428.00
    Feb 16, 20151,409.001,424.001,404.001,421.00309,4001,421.00
    Feb 13, 20151,393.001,422.001,393.001,416.00682,8001,416.00
    Feb 12, 20151,385.001,424.001,385.001,421.00936,9001,421.00
    Feb 11, 20151,385.001,395.001,379.001,384.00858,2001,384.00
    Feb 10, 20151,382.001,399.001,369.881,383.00946,0001,383.00
    Feb 9, 20151,390.001,394.281,362.001,382.00691,1001,382.00
    Feb 6, 20151,392.001,408.001,389.001,395.00925,5001,395.00
    Feb 5, 20151,343.001,404.001,331.001,399.00652,9001,399.00
    Feb 4, 20151,375.001,375.001,326.001,349.00795,0001,349.00
    Feb 3, 20151,295.001,380.001,295.001,371.00996,8001,371.00
    Feb 2, 20151,274.001,292.001,266.001,291.00433,8001,291.00
    Jan 30, 20151,281.001,286.001,268.001,276.00570,5001,276.00
    Jan 29, 20151,274.001,283.001,254.001,276.00745,2001,276.00
    Jan 28, 20151,284.001,288.001,261.001,278.00387,3001,278.00
    Jan 27, 20151,308.001,316.001,269.001,278.00708,4001,278.00
    Jan 26, 20151,293.001,309.001,285.001,303.00405,8001,303.00
    Jan 23, 20151,313.001,323.001,288.001,293.00727,3001,293.00
    Jan 22, 20151,278.001,308.001,276.001,304.00757,0001,304.00
    Jan 21, 20151,259.001,274.001,248.761,274.00482,1001,274.00
    Jan 20, 20151,244.001,256.001,236.001,252.00359,6001,252.00
    Jan 19, 20151,234.001,248.001,227.001,245.00293,2001,245.00
    Jan 16, 20151,209.001,236.001,203.001,232.00615,3001,232.00
    Jan 15, 20151,208.001,215.001,185.501,214.00643,8001,214.00
    Jan 14, 20151,205.001,210.001,188.001,201.00662,3001,201.00
    Jan 13, 20151,205.001,218.001,200.001,217.00558,1001,217.00
    Jan 12, 20151,224.001,224.001,190.001,204.00486,8001,204.00
    Jan 9, 20151,223.001,223.001,207.001,218.00632,7001,218.00
    Jan 8, 20151,218.001,229.001,208.901,225.00718,3001,225.00
    Jan 7, 20151,197.001,212.001,194.781,200.001,021,9001,200.00
    Jan 6, 20151,227.001,227.071,193.001,200.00719,5001,200.00
    Jan 5, 20151,248.001,267.001,221.001,224.00627,4001,224.00
    Jan 2, 20151,261.001,275.001,249.001,252.00348,9001,252.00
    Jan 1, 20151,263.001,263.001,263.001,263.0001,263.00
    Dec 31, 20141,260.001,275.001,255.001,263.00100,2001,263.00
    Dec 30, 20141,265.001,275.001,257.001,268.00424,3001,268.00
    Dec 29, 20141,292.001,293.001,261.001,267.00582,1001,267.00
    Dec 26, 20141,286.001,286.001,286.001,286.0001,286.00
    Dec 25, 20141,286.001,286.001,286.001,286.0001,286.00
    Dec 24, 20141,313.001,315.561,282.001,286.00111,6001,286.00
    Dec 23, 20141,258.001,286.001,250.001,281.00595,9001,281.00
    Dec 22, 20141,259.001,263.001,240.001,251.001,389,9001,251.00
    Dec 19, 20141,241.001,260.001,239.001,247.007,452,3001,247.00
    Dec 18, 20141,185.001,239.801,185.001,237.001,188,7001,237.00
    Dec 17, 20141,170.001,182.001,162.001,174.00940,6001,174.00
    Dec 16, 20141,166.001,186.001,149.721,185.001,191,1001,185.00
    Dec 15, 20141,200.001,203.001,161.001,165.001,263,6001,165.00
    Dec 12, 20141,207.001,210.001,191.001,191.00957,0001,191.00
    Dec 11, 20141,224.001,231.001,204.001,213.001,006,8001,213.00
    Dec 10, 20141,224.001,239.001,223.001,229.001,344,8001,229.00
    Dec 9, 20141,223.001,227.001,203.001,225.001,183,4001,225.00
    Dec 8, 20141,217.001,227.001,210.001,222.001,014,0001,222.00
    Dec 5, 20141,186.001,223.001,182.001,219.001,135,6001,219.00
    Dec 4, 20141,162.001,183.001,148.001,180.001,137,8001,180.00
    Dec 3, 20141,164.001,166.001,149.001,156.00916,5001,156.00
    Dec 2, 20141,159.001,168.001,154.001,164.001,030,3001,164.00
    Dec 1, 20141,179.001,179.001,153.001,157.001,044,5001,157.00
    Nov 28, 20141,199.001,203.001,177.001,181.001,258,6001,181.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.