Canada Markets closed

IMI plc (IMI.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,641.00-38.00 (-2.26%)
At close: 04:45PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 23, 20211,736.001,753.001,729.001,749.001,749.00172,967
Dec. 22, 20211,688.001,730.001,688.001,728.001,728.00262,321
Dec. 21, 20211,697.001,704.001,690.001,693.001,693.00197,617
Dec. 20, 20211,663.001,688.001,654.001,676.001,676.00221,739
Dec. 17, 20211,737.001,737.001,692.181,705.001,705.00970,022
Dec. 16, 20211,747.001,747.001,717.001,731.001,731.00293,976
Dec. 15, 20211,756.001,756.001,700.001,700.001,700.001,146,196
Dec. 14, 20211,758.001,758.401,708.001,708.001,708.00814,039
Dec. 13, 20211,718.001,774.001,718.001,737.001,737.00329,684
Dec. 10, 20211,821.001,821.001,759.001,762.001,762.00260,054
Dec. 09, 20211,810.001,810.001,773.001,789.001,789.00293,195
Dec. 08, 20211,803.001,829.001,790.001,796.001,796.00436,358
Dec. 07, 20211,767.001,812.001,763.001,812.001,812.00549,507
Dec. 06, 20211,760.001,772.001,746.001,762.001,762.00336,967
Dec. 03, 20211,774.001,774.001,739.001,749.001,749.00704,636
Dec. 02, 20211,735.001,747.001,724.001,744.001,744.00439,183
Dec. 01, 20211,713.001,752.001,705.001,743.001,743.00365,137
Nov. 30, 20211,712.001,728.001,694.001,701.001,701.00774,191
Nov. 29, 20211,771.001,771.001,723.001,731.001,731.00758,129
Nov. 26, 20211,800.001,800.001,716.001,721.001,721.00791,006
Nov. 25, 20211,809.001,809.001,761.001,761.001,761.00224,842
Nov. 24, 20211,776.001,800.001,763.001,765.001,765.00275,411
Nov. 23, 20211,802.001,802.001,770.001,785.001,785.00267,495
Nov. 22, 20211,877.001,877.811,821.001,821.001,821.00584,725
Nov. 19, 20211,834.001,847.001,825.001,838.001,838.00447,785
Nov. 18, 20211,878.001,878.001,823.001,834.001,834.00491,883
Nov. 17, 20211,794.001,836.001,794.001,830.001,830.001,569,679
Nov. 16, 20211,793.001,813.001,785.001,813.001,813.00584,806
Nov. 15, 20211,821.001,821.001,786.001,793.001,793.00503,172
Nov. 12, 20211,762.001,795.481,762.001,792.001,792.00673,748
Nov. 11, 20211,748.001,794.001,748.001,794.001,794.00688,903
Nov. 10, 20211,807.001,807.001,766.001,768.001,768.00759,029
Nov. 09, 20211,798.001,811.001,778.001,778.001,778.001,123,366
Nov. 08, 20211,823.001,824.531,767.001,783.001,783.001,074,531
Nov. 05, 20211,755.001,785.001,739.001,780.001,780.00741,281
Nov. 04, 20211,667.001,779.001,667.001,772.001,772.001,788,170
Nov. 03, 20211,643.001,644.001,622.001,629.001,629.00537,061
Nov. 02, 20211,634.001,653.001,626.001,632.001,632.00803,334
Nov. 01, 20211,679.001,679.001,625.001,646.001,646.00494,632
Oct. 29, 20211,643.001,648.001,624.001,634.001,634.00682,031
Oct. 28, 20211,654.001,660.001,643.001,646.001,646.00378,449
Oct. 27, 20211,635.001,671.001,635.001,655.001,655.00669,108
Oct. 26, 20211,640.001,683.001,640.001,655.001,655.00673,543
Oct. 25, 20211,698.001,698.001,669.001,679.001,679.00342,176
Oct. 22, 20211,624.001,680.001,624.001,672.001,672.00710,860
Oct. 21, 20211,636.001,671.001,631.001,664.001,664.00934,840
Oct. 20, 20211,685.001,686.001,670.001,673.001,673.00511,852
Oct. 19, 20211,674.001,692.001,674.001,686.001,686.00506,920
Oct. 18, 20211,720.001,720.001,649.001,686.001,686.00928,294
Oct. 15, 20211,698.001,698.001,671.001,680.001,680.00667,660
Oct. 14, 20211,661.001,693.001,652.001,685.001,685.00736,416
Oct. 13, 20211,623.001,672.001,623.001,650.001,650.00640,404
Oct. 12, 20211,626.001,647.001,610.001,645.001,645.00341,590
Oct. 11, 20211,607.001,649.001,607.001,641.001,641.00434,218
Oct. 08, 20211,657.001,657.001,635.001,641.001,641.00323,715
Oct. 07, 20211,643.001,648.001,633.001,644.001,644.00501,768
Oct. 06, 20211,635.001,644.001,599.001,625.001,625.00500,016
Oct. 05, 20211,638.001,654.001,630.001,649.001,649.00601,506
Oct. 04, 20211,640.001,650.001,624.531,631.001,631.00476,428
Oct. 01, 20211,637.001,657.001,619.001,646.001,646.00648,701
Sep. 30, 20211,669.001,697.001,660.001,660.001,660.00659,426
Sep. 29, 20211,662.001,697.001,660.821,666.001,666.00618,757
Sep. 28, 20211,716.001,719.181,651.001,664.001,664.00720,639
Sep. 27, 20211,838.001,856.761,716.001,716.001,716.00867,914
Sep. 24, 20211,797.001,824.001,796.001,820.001,820.00767,610
Sep. 23, 20211,835.001,835.001,811.001,811.001,811.00563,330
Sep. 22, 20211,755.001,822.001,755.001,819.001,819.00432,453
Sep. 21, 20211,783.001,806.001,777.001,784.001,784.00536,829
Sep. 20, 20211,774.001,791.001,762.001,768.001,768.00573,178
Sep. 17, 20211,857.001,857.001,802.001,802.001,802.001,105,798
Sep. 16, 20211,807.001,833.001,801.001,818.001,818.00407,922
Sep. 15, 20211,824.001,824.001,797.001,797.001,797.00374,312
Sep. 14, 20211,859.001,859.001,812.001,820.001,820.00209,697
Sep. 13, 20211,811.001,828.001,811.001,816.001,816.0012,683
Sep. 10, 20211,792.001,812.001,792.001,801.001,801.00228,068
Sep. 09, 20211,772.001,808.001,767.001,798.001,798.00576,980
Sep. 08, 20211,781.001,789.001,763.001,782.001,782.00383,110
Sep. 07, 20211,783.001,805.001,783.001,801.001,801.00345,320
Sep. 06, 20211,822.001,822.001,808.001,808.001,808.00279,725
Sep. 03, 20211,862.001,862.001,805.001,810.001,810.00369,746
Sep. 02, 20211,807.001,828.001,807.001,827.001,827.00694,947
Sep. 01, 20211,842.001,842.001,811.001,818.001,818.00381,061
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...