• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.67% Nasdaq Up1.47%

    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
    1,250.00 0.00(0.00%) 6:25AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 20151,233.001,256.001,233.001,250.00640,4001,250.00
    May 26, 20151,240.001,243.001,227.001,235.00822,3001,235.00
    May 25, 20151,235.001,235.001,235.001,235.0001,235.00
    May 22, 20151,229.001,241.001,219.001,235.00557,3001,235.00
    May 21, 20151,206.001,228.001,201.001,223.00633,4001,223.00
    May 20, 20151,209.001,212.001,201.001,209.00664,9001,209.00
    May 19, 20151,196.001,231.301,195.001,212.00929,7001,212.00
    May 18, 20151,193.001,199.001,184.001,196.00842,5001,196.00
    May 15, 20151,206.001,212.001,192.001,196.00666,3001,196.00
    May 14, 20151,198.001,215.001,191.001,207.00738,7001,207.00
    May 13, 20151,175.001,204.001,175.001,200.00670,5001,200.00
    May 12, 20151,183.001,188.051,154.001,174.00981,1001,174.00
    May 11, 20151,200.001,200.001,172.001,193.001,275,1001,193.00
    May 8, 20151,224.001,232.001,187.601,200.002,178,5001,200.00
    May 7, 20151,200.001,215.001,183.801,187.001,708,1001,187.00
    May 6, 20151,253.001,270.001,236.001,240.00630,4001,240.00
    May 5, 20151,260.001,270.001,253.001,253.00717,0001,253.00
    May 4, 20151,256.001,256.001,256.001,256.0001,256.00
    May 1, 20151,237.001,260.001,237.001,256.00354,5001,256.00
    Apr 30, 20151,248.001,269.001,245.001,252.00613,1001,252.00
    Apr 29, 20151,260.001,267.001,244.001,251.00798,7001,251.00
    Apr 28, 20151,250.001,263.001,235.401,260.001,741,3001,260.00
    Apr 27, 20151,231.001,265.001,218.001,257.001,009,2001,257.00
    Apr 24, 20151,243.001,248.001,217.001,224.00479,3001,224.00
    Apr 23, 20151,238.001,247.001,228.001,239.00440,8001,239.00
    Apr 22, 20151,262.001,265.001,236.001,242.00505,9001,242.00
    Apr 21, 20151,262.001,315.001,254.001,255.001,165,7001,255.00
    Apr 20, 20151,250.001,260.001,237.001,251.00699,4001,251.00
    Apr 17, 20151,263.001,278.001,248.001,250.00773,7001,250.00
    Apr 16, 20151,290.001,294.001,270.001,270.00871,8001,270.00
    Apr 15, 20151,280.001,287.001,272.001,276.00712,4001,276.00
    Apr 14, 20151,269.001,287.001,266.001,273.00580,3001,273.00
    Apr 13, 20151,287.001,290.001,271.001,274.00873,9001,274.00
    Apr 10, 20151,268.001,305.001,267.001,300.001,092,5001,300.00
    Apr 9, 20151,260.001,263.001,248.001,263.00690,3001,263.00
    Apr 9, 201524.00 Dividend
    Apr 8, 20151,294.001,301.001,271.001,275.00510,9001,251.00
    Apr 7, 20151,280.001,294.001,273.001,290.00645,9001,265.72
    Apr 6, 20151,271.001,271.001,271.001,271.0001,247.08
    Apr 3, 20151,271.001,271.001,271.001,271.0001,247.08
    Apr 2, 20151,272.001,286.001,261.001,271.00593,8001,247.08
    Apr 1, 20151,275.001,288.001,264.001,268.00520,6001,244.13
    Mar 31, 20151,296.001,318.001,271.001,275.00550,5001,251.00
    Mar 30, 20151,296.001,310.001,294.001,296.00460,2001,271.61
    Mar 27, 20151,313.001,317.001,294.001,296.00705,1001,271.61
    Mar 26, 20151,325.001,330.001,298.001,309.00717,9001,284.36
    Mar 25, 20151,332.001,339.001,325.001,326.00418,6001,301.04
    Mar 24, 20151,332.001,343.001,326.001,334.00699,5001,308.89
    Mar 23, 20151,339.001,348.001,326.001,339.00631,7001,313.80
    Mar 20, 20151,335.001,338.001,321.001,338.001,414,1001,312.81
    Mar 19, 20151,350.001,363.701,330.001,332.00563,8001,306.93
    Mar 18, 20151,334.001,348.001,324.001,346.00660,2001,320.66
    Mar 17, 20151,341.001,341.001,324.001,331.00491,3001,305.95
    Mar 16, 20151,333.001,344.261,324.001,337.00560,4001,311.83
    Mar 13, 20151,343.001,348.001,324.001,339.00586,5001,313.80
    Mar 12, 20151,337.001,362.001,313.001,337.00659,8001,311.83
    Mar 11, 20151,311.001,335.001,310.751,328.00568,4001,303.00
    Mar 10, 20151,334.001,339.001,301.001,309.00967,0001,284.36
    Mar 9, 20151,329.001,344.001,322.001,341.00737,5001,315.76
    Mar 6, 20151,332.001,342.001,322.001,329.00495,3001,303.98
    Mar 5, 20151,315.001,346.001,310.001,337.00734,0001,311.83
    Mar 4, 20151,313.001,320.001,295.001,309.00619,8001,284.36
    Mar 3, 20151,360.001,362.001,309.441,313.001,866,3001,288.29
    Mar 2, 20151,374.001,376.001,358.001,364.00726,6001,338.33
    Feb 27, 20151,401.001,405.001,349.401,381.001,645,1001,355.01
    Feb 26, 20151,399.001,428.001,387.001,424.00873,6001,397.20
    Feb 25, 20151,431.001,433.001,384.001,387.00889,7001,360.89
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.