• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.26% Nasdaq Down0.34%

    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
    1,153.00 Down 21.00(1.79%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 6, 20151,165.001,168.001,151.001,153.00723,2001,153.00
    Jul 3, 20151,173.001,184.001,162.001,174.00893,3001,174.00
    Jul 2, 20151,147.001,152.001,141.001,150.00477,7001,150.00
    Jul 1, 20151,131.001,150.001,128.001,150.00602,8001,150.00
    Jun 30, 20151,121.001,130.001,106.001,125.001,694,5001,125.00
    Jun 29, 20151,148.001,148.001,117.001,122.00743,9001,122.00
    Jun 26, 20151,159.001,162.001,134.001,142.00810,5001,142.00
    Jun 25, 20151,186.001,186.001,161.001,163.00511,0001,163.00
    Jun 24, 20151,188.001,193.001,185.001,188.00762,4001,188.00
    Jun 23, 20151,188.001,193.001,179.001,191.00724,3001,191.00
    Jun 22, 20151,186.001,191.121,167.001,180.00697,7001,180.00
    Jun 19, 20151,182.001,182.001,166.001,169.00965,3001,169.00
    Jun 18, 20151,185.001,187.001,161.001,176.00542,2001,176.00
    Jun 17, 20151,186.001,191.001,182.001,182.00544,1001,182.00
    Jun 16, 20151,190.001,190.001,177.001,189.00492,8001,189.00
    Jun 15, 20151,204.001,204.001,181.001,191.00366,4001,191.00
    Jun 12, 20151,225.001,228.001,210.001,211.00279,8001,211.00
    Jun 11, 20151,230.001,247.001,228.001,229.001,496,4001,229.00
    Jun 10, 20151,210.001,236.001,208.001,233.00592,1001,233.00
    Jun 9, 20151,206.001,223.001,204.001,207.00485,9001,207.00
    Jun 8, 20151,232.001,232.001,205.001,210.00645,9001,210.00
    Jun 5, 20151,243.001,250.001,234.001,235.00416,3001,235.00
    Jun 4, 20151,258.001,258.001,244.001,250.00518,9001,250.00
    Jun 3, 20151,257.001,282.001,252.001,262.00604,5001,262.00
    Jun 2, 20151,258.001,258.001,247.001,255.00620,7001,255.00
    Jun 1, 20151,248.001,254.001,239.001,251.00527,0001,251.00
    May 29, 20151,251.001,260.201,243.831,245.00961,6001,245.00
    May 28, 20151,253.001,260.281,246.001,253.00412,6001,253.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.