• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    1,247.00 Up 10.00(0.81%) Dec 19, 11:53AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Nov 27, 20141,209.001,215.001,196.001,200.001,019,5001,200.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.