Canada markets closed

IMI plc (IMI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,376.00-11.00 (-0.79%)
At close: 06:28PM GMT
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221,386.001,391.001,359.001,376.001,376.00275,201
Dec 01, 20221,367.001,390.001,356.001,387.001,387.00750,114
Nov 30, 20221,370.001,378.001,333.001,348.001,348.00884,434
Nov 29, 20221,365.001,393.001,343.001,363.001,363.00591,405
Nov 28, 20221,468.001,468.001,424.001,424.001,424.00812,335
Nov 25, 20221,477.001,477.001,439.001,454.001,454.00194,900
Nov 24, 20221,493.001,493.001,440.001,446.001,446.00271,662
Nov 23, 20221,460.001,461.001,438.001,453.001,453.00306,965
Nov 22, 20221,421.001,458.001,421.001,450.001,450.00824,046
Nov 21, 20221,425.001,434.001,401.001,428.001,428.00291,776
Nov 18, 20221,435.001,446.001,409.001,429.001,429.00309,982
Nov 17, 20221,428.001,434.001,403.821,421.001,421.00295,809
Nov 16, 20221,448.001,450.001,410.001,421.001,421.00749,350
Nov 15, 20221,445.001,465.001,427.001,438.001,438.00311,068
Nov 14, 20221,440.001,446.001,384.001,446.001,446.00975,361
Nov 11, 20221,474.001,492.001,434.001,435.001,435.00455,319
Nov 10, 20221,381.001,461.001,378.001,460.001,460.00638,151
Nov 09, 20221,377.001,404.001,366.001,400.001,400.00622,858
Nov 08, 20221,338.001,387.001,298.951,387.001,387.00935,917
Nov 07, 20221,277.001,323.001,274.001,320.001,320.001,312,196
Nov 04, 20221,268.001,296.001,253.001,290.001,290.00434,246
Nov 03, 20221,270.001,270.001,216.001,261.001,261.001,248,031
Nov 02, 20221,258.001,269.001,249.001,249.001,249.00373,296
Nov 01, 20221,201.001,284.001,201.001,255.001,255.00633,149
Oct 31, 20221,218.001,251.001,218.001,228.001,228.00396,999
Oct 28, 20221,260.001,262.001,241.001,249.001,249.00294,675
Oct 27, 20221,230.001,262.001,230.001,257.001,257.00287,287
Oct 26, 20221,228.001,265.001,228.001,262.001,262.00290,742
Oct 25, 20221,229.001,241.001,195.001,235.001,235.00623,290
Oct 24, 20221,180.001,234.001,180.001,226.001,226.00367,072
Oct 21, 20221,180.001,199.001,176.001,194.001,194.00899,324
Oct 20, 20221,185.001,211.001,185.001,197.001,197.001,647,252
Oct 19, 20221,237.001,237.001,195.001,201.001,201.00401,432
Oct 18, 20221,205.001,223.001,197.001,210.001,210.00455,865
Oct 17, 20221,179.001,193.001,143.001,186.001,186.00532,886
Oct 14, 20221,184.001,203.001,146.001,157.001,157.00822,320
Oct 13, 20221,135.001,180.001,117.001,170.001,170.00783,288
Oct 12, 20221,174.001,183.001,141.001,149.001,149.00478,986
Oct 11, 20221,173.001,189.001,158.001,176.001,176.00878,430
Oct 10, 20221,195.001,197.001,157.001,177.001,177.00344,144
Oct 07, 20221,204.001,207.001,161.001,172.001,172.00885,500
Oct 06, 20221,200.001,213.001,188.001,208.001,208.00768,267
Oct 05, 20221,158.001,197.001,158.001,189.001,189.00893,399
Oct 04, 20221,124.001,186.001,124.001,181.001,181.00267,951
Oct 03, 20221,109.001,141.401,098.001,135.001,135.00489,114
Sept 30, 20221,081.001,126.501,081.001,119.001,119.00492,193
Sept 29, 20221,142.001,142.001,080.001,089.001,089.00677,254
Sept 28, 20221,081.001,121.001,075.001,119.001,119.00596,475
Sept 27, 20221,118.001,135.001,105.001,105.001,105.001,086,189
Sept 26, 20221,116.001,130.001,092.001,118.001,118.00533,243
Sept 23, 20221,122.001,126.001,072.001,100.001,100.00708,822
Sept 22, 20221,139.001,158.001,117.001,117.001,117.00706,601
Sept 21, 20221,110.001,143.001,101.001,139.001,139.00498,976
Sept 20, 20221,118.001,126.001,084.001,110.001,110.00949,875
Sept 16, 20221,112.001,129.001,109.001,116.001,116.001,106,307
Sept 15, 20221,125.001,130.001,108.001,130.001,130.00784,121
Sept 14, 20221,141.001,144.001,097.001,114.001,114.00948,775
Sept 13, 20221,213.001,213.001,150.001,150.001,150.00574,338
Sept 12, 20221,162.001,186.001,162.001,186.001,186.00352,257
Sept 09, 20221,130.001,145.001,113.001,142.001,142.00253,280
Sept 08, 20221,129.001,129.001,085.001,105.001,105.00380,014
Sept 07, 20221,088.001,106.001,087.001,102.001,102.00202,278
Sept 06, 20221,070.001,116.001,070.001,098.001,098.00272,086
Sept 05, 20221,083.001,103.001,083.001,090.001,090.00322,738
Sept 02, 20221,070.001,107.001,069.001,107.001,107.003,004,779
Sept 01, 20221,159.001,159.001,069.001,071.001,071.00263,535
Aug 31, 20221,190.001,190.001,135.931,149.001,149.00515,872
Aug 30, 20221,155.001,189.401,155.001,159.001,159.00303,306
Aug 26, 20221,170.001,200.001,164.001,166.001,166.00277,411
Aug 25, 20221,181.001,216.001,181.001,195.001,195.00186,793
Aug 24, 20221,200.001,213.001,184.001,210.001,210.00287,253
Aug 23, 20221,173.001,213.001,173.001,199.001,199.00573,295
Aug 22, 20221,217.001,225.661,193.001,200.001,200.00339,624
Aug 19, 20221,233.001,256.001,229.001,229.001,229.00391,368
Aug 18, 20221,229.001,267.001,229.001,258.001,258.00285,985
Aug 17, 20221,301.001,301.001,225.001,229.001,229.00311,310
Aug 16, 20221,298.001,298.001,256.001,263.001,263.00276,610
Aug 15, 20221,250.001,296.001,250.001,280.001,280.00178,083
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 11, 20228.3 Dividend
Aug 10, 20221,247.001,305.001,244.001,299.001,290.70252,573
Aug 09, 20221,271.001,294.001,249.001,253.001,244.99423,084
Aug 08, 20221,295.001,307.001,287.001,296.001,287.72229,474
Aug 05, 20221,338.001,338.001,283.001,293.001,284.74486,925
Aug 04, 20221,266.001,314.001,266.001,312.001,303.62402,142
Aug 03, 20221,239.001,278.001,239.001,278.001,269.83198,992
Aug 02, 20221,273.001,283.941,237.001,273.001,264.87278,923
Aug 01, 20221,341.001,341.001,285.001,285.001,276.79437,777
Jul 29, 20221,301.001,354.001,301.001,335.001,326.47749,151
Jul 28, 20221,290.001,297.001,269.341,292.001,283.74413,555
Jul 27, 20221,251.001,268.001,238.001,259.001,250.96380,524
Jul 26, 20221,255.001,268.001,232.001,242.001,234.06265,067
Jul 25, 20221,298.001,298.001,260.001,273.001,264.87220,544
Jul 22, 20221,305.001,306.001,281.001,285.001,276.79306,548
Jul 21, 20221,263.001,299.001,261.001,292.001,283.74326,790
Jul 20, 20221,252.001,272.001,252.001,257.001,248.97249,823
Jul 19, 20221,204.001,252.001,199.001,252.001,244.00368,475
Jul 18, 20221,214.001,237.001,212.001,212.001,204.26273,184
Jul 15, 20221,173.001,224.001,173.001,222.001,214.19255,486
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...