Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

IMI plc (IMI.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,282.00+23.00 (+1.83%)
At close: 05:07PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221,276.001,300.001,276.001,282.001,282.00605,785
May 19, 20221,272.001,281.001,240.001,259.001,259.00423,071
May 18, 20221,313.001,328.001,296.001,298.001,298.00534,853
May 17, 20221,304.001,323.001,290.001,317.001,317.00473,754
May 16, 20221,302.001,302.001,274.001,287.001,287.00341,265
May 13, 20221,300.001,316.561,286.001,310.001,310.00318,183
May 12, 20221,243.001,283.001,228.001,277.001,277.00610,834
May 11, 20221,256.001,288.001,236.001,278.001,278.00959,713
May 10, 20221,237.001,286.001,235.321,246.001,246.001,983,417
May 09, 20221,349.001,349.001,254.001,254.001,254.00718,005
May 06, 20221,380.001,380.001,315.001,321.001,321.00854,348
May 05, 20221,364.001,414.001,364.001,370.001,370.002,357,707
May 04, 20221,390.001,390.001,314.001,349.001,349.00822,889
May 03, 20221,341.001,374.001,341.001,354.001,354.001,373,033
Apr 29, 20221,368.001,382.001,344.001,355.001,355.00650,437
Apr 28, 20221,310.001,356.001,304.001,350.001,350.001,123,378
Apr 27, 20221,274.001,308.001,274.001,293.001,293.00379,786
Apr 26, 20221,321.001,330.001,292.001,292.001,292.001,011,612
Apr 25, 20221,275.001,308.001,269.001,284.001,284.00298,621
Apr 22, 20221,334.001,355.001,316.001,319.001,319.00488,305
Apr 21, 20221,300.001,371.001,300.001,346.001,346.00551,751
Apr 20, 20221,276.001,319.001,274.001,318.001,318.00427,895
Apr 19, 20221,278.001,288.001,262.001,279.001,279.00471,167
Apr 14, 20221,268.001,283.001,263.001,277.001,277.00843,851
Apr 13, 20221,240.001,278.001,240.001,275.001,275.00502,725
Apr 12, 20221,329.001,329.001,260.001,273.001,273.00628,211
Apr 11, 20221,321.001,321.001,286.001,286.001,286.00529,135
Apr 08, 20221,285.001,307.001,285.001,307.001,307.00434,334
Apr 07, 20221,310.001,310.001,276.001,285.001,285.00891,845
Apr 06, 20221,321.001,341.081,292.001,297.001,297.00616,013
Apr 05, 20221,366.001,375.001,335.001,335.001,335.00592,507
Apr 04, 20221,380.001,380.001,337.661,368.001,368.00347,327
Apr 01, 20221,355.001,374.001,355.001,358.001,358.00309,337
Mar 31, 20221,399.001,410.001,360.001,363.001,363.00705,441
Mar 30, 20221,420.001,428.001,372.001,372.001,372.00632,541
Mar 29, 20221,370.001,432.001,370.001,432.001,432.00920,458
Mar 28, 20221,411.001,421.001,393.001,399.001,399.00241,662
Mar 25, 20221,395.001,431.001,395.001,398.001,398.00446,969
Mar 24, 20221,442.001,459.001,420.001,426.001,426.00318,221
Mar 23, 20221,460.001,486.001,453.001,454.001,454.00422,243
Mar 22, 20221,476.001,493.001,469.001,472.001,472.00609,449
Mar 21, 20221,495.001,495.001,468.001,495.001,495.00588,068
Mar 18, 20221,499.001,499.001,445.511,493.001,493.002,159,282
Mar 17, 20221,484.001,497.791,460.401,481.001,481.00785,168
Mar 16, 20221,418.001,485.001,414.001,481.001,481.001,634,915
Mar 15, 20221,362.001,387.001,359.001,387.001,387.00596,227
Mar 14, 20221,347.001,400.001,347.001,383.001,383.00459,860
Mar 11, 20221,348.001,382.001,329.001,360.001,360.00510,359
Mar 10, 20221,379.001,379.001,329.001,329.001,329.00449,340
Mar 09, 20221,322.001,357.001,309.001,357.001,357.00567,647
Mar 08, 20221,283.001,327.001,274.001,296.001,296.00807,439
Mar 07, 20221,266.001,291.001,199.001,287.001,287.00867,356
Mar 04, 20221,388.001,388.001,277.001,277.001,277.00890,670
Mar 03, 20221,465.001,481.001,375.001,375.001,375.00824,333
Mar 02, 20221,442.001,487.001,398.001,481.001,481.00948,610
Mar 01, 20221,455.001,464.001,397.001,405.001,405.001,267,769
Feb 28, 20221,476.001,491.001,422.001,463.001,463.001,648,010
Feb 25, 20221,543.001,543.001,438.001,508.001,508.001,523,346
Feb 24, 20221,480.001,544.001,480.001,499.001,499.001,090,972
Feb 23, 20221,578.001,591.001,556.001,556.001,556.00532,676
Feb 22, 20221,530.001,582.001,530.001,558.001,558.00625,948
Feb 21, 20221,629.001,629.001,549.001,561.001,561.00693,066
Feb 18, 20221,616.001,616.001,583.001,588.001,588.00791,977
Feb 17, 20221,621.001,621.001,578.001,588.001,588.00468,766
Feb 16, 20221,603.001,642.001,593.001,606.001,606.001,007,096
Feb 15, 20221,559.001,624.001,559.001,618.001,618.00408,033
Feb 14, 20221,588.001,599.001,557.001,580.001,580.00677,980
Feb 11, 20221,624.001,633.001,603.001,603.001,603.00423,424
Feb 10, 20221,658.001,663.001,614.001,615.001,615.00482,072
Feb 09, 20221,617.001,656.001,617.001,650.001,650.00558,161
Feb 08, 20221,639.001,655.001,626.001,637.001,637.00805,284
Feb 07, 20221,631.001,640.001,620.001,638.001,638.00623,411
Feb 04, 20221,676.001,676.001,609.001,609.001,609.00300,863
Feb 03, 20221,654.001,689.001,636.001,636.001,636.00337,049
Feb 02, 20221,663.001,699.001,663.001,699.001,699.00431,229
Feb 01, 20221,682.001,695.001,658.001,661.001,661.00989,489
Jan 31, 20221,641.001,654.001,635.001,649.001,649.00921,836
Jan 28, 20221,636.001,639.001,612.001,620.001,620.00860,462
Jan 27, 20221,592.001,641.001,583.001,630.001,630.00592,233
Jan 26, 20221,551.001,632.001,551.001,612.001,612.00429,331
Jan 25, 20221,591.001,594.001,566.001,591.001,591.00636,411
Jan 24, 20221,618.001,640.001,566.001,580.001,580.00639,914
Jan 21, 20221,653.001,667.001,625.001,641.001,641.00328,000
Jan 20, 20221,679.001,686.001,664.001,679.001,679.00444,847
Jan 19, 20221,639.001,691.001,639.001,672.001,672.00847,443
Jan 18, 20221,669.001,669.001,636.001,653.001,653.00699,481
Jan 17, 20221,607.001,667.001,607.001,666.001,666.00191,143
Jan 14, 20221,653.001,656.001,624.341,641.001,641.00368,983
Jan 13, 20221,660.001,686.001,657.001,662.001,662.00218,520
Jan 12, 20221,653.001,694.681,653.001,684.001,684.00485,824
Jan 11, 20221,680.001,698.001,664.001,664.001,664.00361,481
Jan 10, 20221,742.001,751.851,672.001,672.001,672.00699,698
Jan 07, 20221,749.001,762.001,723.001,734.001,734.00303,794
Jan 06, 20221,759.001,770.001,746.001,757.001,757.00478,184
Jan 05, 20221,779.001,799.001,770.001,779.001,779.00313,989
Jan 04, 20221,762.001,802.001,747.121,784.001,784.001,099,034
Dec 31, 20211,770.001,770.001,736.001,736.001,736.0069,949
Dec 30, 20211,786.001,786.001,749.001,749.001,749.00156,311
Dec 29, 20211,756.001,794.001,753.641,776.001,776.00387,726
Dec 24, 20211,750.001,752.001,733.001,734.001,734.0033,006
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement