Canada markets closed

IMI plc (IMI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,173.00+23.00 (+2.00%)
At close: 04:51PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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 07, 202215.8 Dividend
Apr 06, 20221,321.001,341.081,292.001,297.001,281.20616,013
Apr 05, 20221,366.001,375.001,335.001,335.001,318.74592,507
Apr 04, 20221,380.001,380.001,337.661,368.001,351.34347,327
Apr 01, 20221,355.001,374.001,355.001,358.001,341.46309,337
Mar 31, 20221,399.001,410.001,360.001,363.001,346.40705,441
Mar 30, 20221,420.001,428.001,372.001,372.001,355.29632,541
Mar 29, 20221,370.001,432.001,370.001,432.001,414.56920,458
Mar 28, 20221,411.001,421.001,393.001,399.001,381.96241,662
Mar 25, 20221,395.001,431.001,395.001,398.001,380.97446,969
Mar 24, 20221,442.001,459.001,420.001,426.001,408.63318,221
Mar 23, 20221,460.001,486.001,453.001,454.001,436.29422,243
Mar 22, 20221,476.001,493.001,469.001,472.001,454.07609,449
Mar 21, 20221,495.001,495.001,468.001,495.001,476.79588,068
Mar 18, 20221,499.001,499.001,445.511,493.001,474.812,159,282
Mar 17, 20221,484.001,497.791,460.401,481.001,462.96785,168
Mar 16, 20221,418.001,485.001,414.001,481.001,462.961,634,915
Mar 15, 20221,362.001,387.001,359.001,387.001,370.10596,227
Mar 14, 20221,347.001,400.001,347.001,383.001,366.15459,860
Mar 11, 20221,348.001,382.001,329.001,360.001,343.43510,359
Mar 10, 20221,379.001,379.001,329.001,329.001,312.81449,340
Mar 09, 20221,322.001,357.001,309.001,357.001,340.47567,647
Mar 08, 20221,283.001,327.001,274.001,296.001,280.21807,439
Mar 07, 20221,266.001,291.001,199.001,287.001,271.32867,356
Mar 04, 20221,388.001,388.001,277.001,277.001,261.44890,670
Mar 03, 20221,465.001,481.001,375.001,375.001,358.25824,333
Mar 02, 20221,442.001,487.001,398.001,481.001,462.96948,610
Mar 01, 20221,455.001,464.001,397.001,405.001,387.881,267,769
Feb 28, 20221,476.001,491.001,422.001,463.001,445.181,648,010
Feb 25, 20221,543.001,543.001,438.001,508.001,489.631,523,346
Feb 24, 20221,480.001,544.001,480.001,499.001,480.741,090,972
Feb 23, 20221,578.001,591.001,556.001,556.001,537.04532,676
Feb 22, 20221,530.001,582.001,530.001,558.001,539.02625,948
Feb 21, 20221,629.001,629.001,549.001,561.001,541.98693,066
Feb 18, 20221,616.001,616.001,583.001,588.001,568.66791,977
Feb 17, 20221,621.001,621.001,578.001,588.001,568.66468,766
Feb 16, 20221,603.001,642.001,593.001,606.001,586.441,007,096
Feb 15, 20221,559.001,624.001,559.001,618.001,598.29408,033
Feb 14, 20221,588.001,599.001,557.001,580.001,560.75677,980
Feb 11, 20221,624.001,633.001,603.001,603.001,583.47423,424
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...