• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    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
    1,020.00 Down 10.00(0.97%) 6:21AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 3, 20151,028.001,042.961,019.001,030.00651,7001,030.00
    Sep 2, 20151,022.001,027.001,012.001,019.00796,5001,019.00
    Sep 1, 20151,027.001,034.001,010.501,017.001,047,5001,017.00
    Aug 31, 20151,038.001,038.001,038.001,038.0001,038.00
    Aug 28, 20151,013.001,038.001,013.001,038.00877,8001,038.00
    Aug 27, 20151,021.001,021.001,005.001,015.00865,5001,015.00
    Aug 26, 2015988.001,022.00978.001,002.001,169,1001,002.00
    Aug 25, 2015991.001,012.64983.001,000.001,098,6001,000.00
    Aug 24, 2015980.50988.00965.50977.001,717,900977.00
    Aug 21, 2015993.501,014.00993.501,003.001,317,6001,003.00
    Aug 20, 20151,003.001,017.001,000.001,012.00784,7001,012.00
    Aug 19, 20151,019.001,022.001,009.001,010.00617,3001,010.00
    Aug 18, 20151,043.001,044.001,024.901,025.00594,2001,025.00
    Aug 17, 20151,046.001,055.001,040.001,046.00705,1001,046.00
    Aug 14, 20151,039.001,044.001,035.001,040.00560,4001,040.00
    Aug 13, 20151,044.001,059.901,034.001,039.00541,2001,039.00
    Aug 13, 201513.90 Dividend
    Aug 12, 20151,058.001,065.881,039.001,046.00576,6001,032.10
    Aug 11, 20151,079.001,082.001,057.891,060.00640,2001,045.91
    Aug 10, 20151,069.001,081.001,060.001,081.00612,2001,066.64
    Aug 7, 20151,062.001,069.001,060.001,063.00487,8001,048.87
    Aug 6, 20151,067.001,069.001,058.001,065.00677,9001,050.85
    Aug 5, 20151,085.001,086.001,067.001,071.00804,5001,056.77
    Aug 4, 20151,068.001,084.001,062.001,079.001,519,1001,064.66
    Aug 3, 20151,062.001,072.001,044.001,067.001,407,8001,052.82
    Jul 31, 20151,080.001,081.001,039.001,061.001,379,7001,046.90
    Jul 30, 20151,079.001,090.001,074.001,078.001,211,2001,063.68
    Jul 29, 20151,069.001,082.591,067.001,068.001,231,2001,053.81
    Jul 28, 20151,061.001,078.001,052.231,067.00887,7001,052.82
    Jul 27, 20151,066.001,086.001,055.001,055.00940,4001,040.98
    Jul 24, 20151,082.001,091.001,068.001,069.00458,1001,054.79
    Jul 23, 20151,097.001,099.001,085.001,085.00700,7001,070.58
    Jul 22, 20151,109.001,110.001,091.001,091.00795,0001,076.50
    Jul 21, 20151,130.001,140.001,111.641,115.00599,9001,100.18
    Jul 20, 20151,119.001,134.001,119.001,132.00490,0001,116.96
    Jul 17, 20151,117.001,133.001,117.001,120.00960,0001,105.12
    Jul 16, 20151,117.001,128.001,115.001,121.001,097,5001,106.10
    Jul 15, 20151,141.001,141.001,112.001,114.00820,4001,099.20
    Jul 14, 20151,168.001,168.001,133.001,143.00730,3001,127.81
    Jul 13, 20151,166.001,171.001,158.001,168.00525,0001,152.48
    Jul 10, 20151,160.001,160.001,141.001,158.00469,0001,142.61
    Jul 9, 20151,149.001,149.001,138.201,145.00471,8001,129.78
    Jul 8, 20151,135.001,151.771,118.621,143.00902,8001,127.81
    Jul 7, 20151,155.001,157.001,127.001,128.00816,9001,113.01
    Jul 6, 20151,165.001,168.001,151.001,153.00723,2001,137.68
    Jul 3, 20151,173.001,184.001,162.001,174.00893,3001,158.40
    Jul 2, 20151,147.001,152.001,141.001,150.00477,7001,134.72
    Jul 1, 20151,131.001,150.001,128.001,150.00602,8001,134.72
    Jun 30, 20151,121.001,130.001,106.001,125.001,694,5001,110.05
    Jun 29, 20151,148.001,148.001,117.001,122.00743,9001,107.09
    Jun 26, 20151,159.001,162.001,134.001,142.00810,5001,126.82
    Jun 25, 20151,186.001,186.001,161.001,163.00511,0001,147.55
    Jun 24, 20151,188.001,193.001,185.001,188.00762,4001,172.21
    Jun 23, 20151,188.001,193.001,179.001,191.00724,3001,175.17
    Jun 22, 20151,186.001,191.121,167.001,180.00697,7001,164.32
    Jun 19, 20151,182.001,182.001,166.001,169.00965,3001,153.46
    Jun 18, 20151,185.001,187.001,161.001,176.00542,2001,160.37
    Jun 17, 20151,186.001,191.001,182.001,182.00544,1001,166.29
    Jun 16, 20151,190.001,190.001,177.001,189.00492,8001,173.20
    Jun 15, 20151,204.001,204.001,181.001,191.00366,4001,175.17
    Jun 12, 20151,225.001,228.001,210.001,211.00279,8001,194.91
    Jun 11, 20151,230.001,247.001,228.001,229.001,496,4001,212.67
    Jun 10, 20151,210.001,236.001,208.001,233.00592,1001,216.62
    Jun 9, 20151,206.001,223.001,204.001,207.00485,9001,190.96
    Jun 8, 20151,232.001,232.001,205.001,210.00645,9001,193.92
    Jun 5, 20151,243.001,250.001,234.001,235.00416,3001,218.59
    Jun 4, 20151,258.001,258.001,244.001,250.00518,9001,233.39
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.