Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
1,493.00 Up 5.00(0.34%) Apr 17, 12:08PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20141,521.001,536.001,519.001,524.00586,7001,524.00
Apr 2, 20141,496.001,523.001,492.001,522.00683,9001,522.00
Apr 1, 20141,463.001,491.001,456.001,490.00538,7001,490.00
Mar 31, 20141,459.001,472.001,458.001,458.00727,2001,458.00
Mar 28, 20141,454.001,466.001,449.001,453.00484,3001,453.00
Mar 27, 20141,450.001,458.001,440.001,450.00430,9001,450.00
Mar 26, 20141,455.001,468.001,447.001,454.00640,7001,454.00
Mar 25, 20141,444.001,457.001,440.001,450.00629,7001,450.00
Mar 24, 20141,452.001,465.001,435.001,438.00644,9001,438.00
Mar 21, 20141,463.001,472.001,457.001,462.00795,0001,462.00
Mar 20, 20141,468.001,477.001,448.001,458.00628,8001,458.00
Mar 19, 20141,465.001,484.001,462.001,476.00659,3001,476.00
Mar 18, 20141,459.001,478.001,454.001,468.00933,9001,468.00
Mar 17, 20141,456.001,472.001,456.001,461.00745,1001,461.00
Mar 14, 20141,426.001,459.001,415.001,456.001,125,4001,456.00
Mar 13, 20141,426.001,432.001,415.001,417.00787,2001,417.00
Mar 12, 20141,455.001,455.001,419.001,422.00864,5001,422.00
Mar 11, 20141,449.001,471.001,446.001,450.00814,5001,450.00
Mar 10, 20141,469.001,484.001,440.001,450.00864,0001,450.00
Mar 7, 20141,475.001,484.001,438.001,470.001,576,0001,470.00
Mar 6, 20141,525.001,525.001,449.001,481.001,548,7001,481.00
Mar 5, 20141,528.001,548.001,528.001,548.00739,5001,548.00
Mar 4, 20141,512.001,534.001,511.001,534.00988,4001,534.00
Mar 3, 20141,502.001,505.001,490.001,495.00638,7001,495.00
Feb 28, 20141,513.001,529.001,510.001,525.00930,6001,525.00
Feb 27, 20141,509.001,524.001,494.001,513.00789,2001,513.00
Feb 26, 20141,520.001,528.001,510.001,510.00568,9001,510.00
Feb 25, 20141,520.001,524.001,510.001,517.001,000,2001,517.00
Feb 24, 20141,529.001,532.001,516.001,520.00904,3001,520.00
Feb 21, 20141,550.001,553.001,524.001,526.001,113,9001,526.00
Feb 20, 20141,559.001,565.001,547.001,565.00781,3001,565.00
Feb 19, 20141,548.001,560.001,543.001,560.00469,3001,560.00
Feb 18, 20141,538.001,559.001,533.001,546.00680,2001,546.00
Feb 17, 20141,469.001,536.001,469.001,530.00534,1001,748.57
Feb 14, 20141,497.001,514.001,493.001,507.00483,0001,722.29
Feb 13, 20141,508.001,508.001,485.001,500.00720,6001,714.29
Feb 12, 20141,498.001,510.001,498.001,505.00844,9001,720.00
Feb 11, 20141,481.001,496.001,481.001,495.00543,9001,708.57
Feb 10, 20141,482.001,483.001,472.001,480.00506,1001,691.43
Feb 7, 20141,477.001,487.001,469.001,480.00604,4001,691.43
Feb 6, 20141,460.001,477.001,453.001,473.00531,3001,683.43
Feb 5, 20141,462.001,477.001,444.001,454.001,145,7001,661.71
Feb 4, 20141,450.001,464.001,433.001,461.00613,9001,669.71
Feb 3, 20141,491.001,508.001,451.001,457.001,000,3001,665.14
Jan 31, 20141,507.001,507.001,469.001,497.00783,9001,710.86
Jan 30, 20141,501.001,511.001,484.001,509.00517,4001,724.57
Jan 29, 20141,517.001,528.001,484.001,507.00680,5001,722.29
Jan 28, 20141,485.001,505.001,485.001,504.00642,6001,718.86
Jan 27, 20141,499.001,504.001,476.001,480.00527,8001,691.43
Jan 24, 20141,547.001,556.001,495.001,496.00715,0001,709.71
Jan 23, 20141,539.001,559.001,535.001,543.00544,2001,763.43
Jan 22, 20141,535.001,548.001,526.001,542.00396,3001,762.29
Jan 21, 20141,560.001,570.001,536.001,538.00393,8001,757.71
Jan 20, 20141,556.001,568.001,546.001,551.00204,1001,772.57
Jan 17, 20141,562.001,566.001,549.001,555.00461,5001,777.14
Jan 16, 20141,566.001,570.001,555.001,555.00206,4001,777.14
Jan 15, 20141,573.001,576.001,563.001,567.00330,2001,790.86
Jan 14, 20141,545.001,566.001,537.001,562.00348,6001,785.14
Jan 13, 20141,566.001,574.001,558.001,564.00502,3001,787.43
Jan 10, 20141,560.001,571.001,550.001,563.00762,8001,786.29
Jan 9, 20141,515.001,533.001,515.001,528.00435,6001,746.29
Jan 8, 20141,527.001,530.001,512.001,517.00321,7001,733.71
Jan 7, 20141,554.001,554.001,528.001,529.00448,9001,747.43
Jan 6, 20141,525.001,557.001,525.001,550.00543,0001,771.43
Jan 3, 20141,514.001,534.001,503.001,532.00348,2001,750.86
Jan 2, 20141,529.001,538.001,515.001,519.00420,5001,736.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.