Canada Markets closed

IMI plc (IMI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,272.00-9.00 (-0.70%)
At close: 04:35PM BST
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221,314.001,314.001,272.001,272.001,272.00153,432
Aug 11, 20221,311.001,311.001,280.001,281.001,281.00248,473
Aug 10, 20221,247.001,305.001,244.001,299.001,299.00252,573
Aug 09, 20221,271.001,294.001,249.001,253.001,253.00423,084
Aug 08, 20221,295.001,307.001,287.001,296.001,296.00229,474
Aug 05, 20221,338.001,338.001,283.001,293.001,293.00486,925
Aug 04, 20221,266.001,314.001,266.001,312.001,312.00402,142
Aug 03, 20221,239.001,278.001,239.001,278.001,278.00198,992
Aug 02, 20221,273.001,283.941,237.001,273.001,273.00278,923
Aug 01, 20221,341.001,341.001,285.001,285.001,285.00437,777
Jul 29, 20221,301.001,354.001,301.001,335.001,335.00749,151
Jul 28, 20221,290.001,297.001,269.341,292.001,292.00413,555
Jul 27, 20221,251.001,268.001,238.001,259.001,259.00380,524
Jul 26, 20221,255.001,268.001,232.001,242.001,242.00265,067
Jul 25, 20221,298.001,298.001,260.001,273.001,273.00220,544
Jul 22, 20221,305.001,306.001,281.001,285.001,285.00306,548
Jul 21, 20221,263.001,299.001,261.001,292.001,292.00326,790
Jul 20, 20221,252.001,272.001,252.001,257.001,257.00249,823
Jul 19, 20221,204.001,252.001,199.001,252.001,252.00368,475
Jul 18, 20221,214.001,237.001,212.001,212.001,212.00273,184
Jul 15, 20221,173.001,224.001,173.001,222.001,222.00255,486
Jul 14, 20221,185.001,211.001,170.001,184.001,184.00419,421
Jul 13, 20221,240.001,240.001,178.001,193.001,193.00501,081
Jul 12, 20221,207.001,222.001,175.001,211.001,211.001,905,437
Jul 11, 20221,204.001,213.001,184.001,200.001,200.00257,508
Jul 08, 20221,200.001,216.001,185.001,214.001,214.00416,266
Jul 07, 20221,186.001,207.001,174.001,207.001,207.00522,404
Jul 06, 20221,179.001,182.001,165.001,173.001,173.00635,310
Jul 05, 20221,199.001,199.001,150.001,150.001,150.00371,977
Jul 04, 20221,140.001,196.001,140.001,169.001,169.00223,487
Jul 01, 20221,167.001,189.001,161.001,165.001,165.00345,239
Jun 30, 20221,168.001,181.001,137.001,173.001,173.00864,226
Jun 29, 20221,218.001,225.001,190.001,191.001,191.00489,688
Jun 28, 20221,254.001,254.001,216.001,246.001,246.00881,466
Jun 27, 20221,225.001,231.001,209.001,223.001,223.00497,098
Jun 24, 20221,170.001,203.001,166.001,200.001,200.00445,883
Jun 23, 20221,198.001,198.001,167.001,167.001,167.00854,724
Jun 22, 20221,187.001,200.001,161.001,194.001,194.001,509,369
Jun 21, 20221,174.001,212.001,174.001,198.001,198.00566,663
Jun 20, 20221,229.001,229.001,190.001,198.001,198.00287,963
Jun 17, 20221,215.001,226.001,196.001,202.001,202.001,073,875
Jun 16, 20221,258.001,263.001,181.001,198.001,198.00857,873
Jun 15, 20221,265.001,276.001,254.001,264.001,264.00823,355
Jun 14, 20221,290.001,290.001,235.001,244.001,244.00517,777
Jun 13, 20221,305.001,305.001,247.001,262.001,262.00392,020
Jun 10, 20221,366.001,386.001,314.001,314.001,314.00192,491
Jun 09, 20221,401.001,424.001,388.001,389.001,389.00579,693
Jun 08, 20221,412.001,413.001,387.001,395.001,395.00325,204
Jun 07, 20221,384.001,411.001,384.001,404.001,404.00494,242
Jun 06, 20221,406.001,438.001,398.001,413.001,413.00332,744
Jun 01, 20221,410.001,431.001,400.001,407.001,407.00733,060
May 31, 20221,393.001,426.001,393.001,411.001,411.001,300,899
May 30, 20221,364.001,429.001,364.001,417.001,417.00968,467
May 27, 20221,359.001,371.001,341.001,366.001,366.00307,680
May 26, 20221,313.001,342.001,308.001,341.001,341.00289,363
May 25, 20221,328.001,331.001,300.001,311.001,311.00772,415
May 24, 20221,312.001,326.001,295.001,326.001,326.00867,475
May 23, 20221,311.001,312.001,294.001,312.001,312.00406,554
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...