1. Share Prices

  2. Imi PLC (IMI)

1,716.00p-15.00 (-0.87%)25 Apr 2024, 08:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Imi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20241727.00p1739.00p1718.00p1731.00p616,654
Apr 23, 20241734.00p1741.00p1704.00p1723.00p609,261
Apr 22, 20241743.00p1754.00p1726.00p1726.00p599,658
Apr 19, 20241740.00p1752.00p1701.00p1729.00p1,147,983
Apr 18, 20241734.00p1740.00p1717.00p1740.00p3,002,311
Apr 17, 20241727.00p1747.15p1718.00p1718.00p612,203
Apr 16, 20241772.00p1787.00p1722.00p1736.00p438,590
Apr 15, 20241780.00p1821.51p1770.08p1800.00p430,725
Apr 12, 20241799.00p1803.00p1764.00p1765.00p2,061,726
Apr 11, 20241812.00p1812.00p1769.00p1785.00p858,398
Apr 10, 20241803.00p1814.00p1771.00p1795.00p3,263,082
Apr 9, 20241788.00p1803.00p1777.00p1796.00p517,922
Apr 8, 20241767.00p1793.00p1752.00p1792.00p636,985
Apr 5, 20241786.00p1798.00p1767.00p1767.00p881,466
Apr 4, 20241795.00p1817.26p1793.52p1810.00p1,619,984
Apr 3, 20241820.00p1831.00p1797.35p1815.00p540,877
Apr 2, 20241822.00p1833.00p1813.00p1826.00p932,321
Mar 28, 20241817.00p1828.51p1812.00p1815.00p548,330
Mar 27, 20241833.00p1838.00p1811.00p1814.00p456,766
Mar 26, 20241806.00p1828.00p1806.00p1827.00p594,524
Mar 25, 20241822.00p1832.00p1809.00p1816.00p1,403,892
Mar 22, 20241829.00p1835.00p1817.00p1828.00p431,416
Mar 21, 20241814.00p1832.00p1796.00p1822.00p449,306
Mar 20, 20241804.00p1811.00p1786.00p1786.00p505,517
Mar 19, 20241781.00p1803.00p1778.00p1803.00p816,979
Mar 18, 20241794.00p1808.00p1780.00p1790.00p390,706
Mar 15, 20241787.00p1810.00p1758.00p1794.00p2,156,271
Mar 14, 20241771.00p1782.18p1760.00p1772.00p821,291
Mar 13, 20241797.00p1797.00p1768.00p1769.00p656,527
Mar 12, 20241781.00p1797.00p1771.00p1789.00p1,205,537
Mar 11, 20241759.00p1766.00p1748.00p1766.00p1,304,332
Mar 8, 20241753.00p1776.00p1749.00p1771.00p616,687
Mar 7, 20241730.00p1763.00p1725.00p1753.00p798,398
Mar 6, 20241711.00p1735.00p1701.00p1731.00p1,027,339
Mar 5, 20241728.00p1742.00p1705.00p1712.00p1,946,744
Mar 4, 20241720.00p1757.00p1714.00p1736.00p903,803
Mar 1, 20241745.00p1755.00p1677.00p1726.00p1,456,658
Feb 29, 20241758.00p1758.00p1731.00p1733.00p961,448
Feb 28, 20241758.00p1759.00p1738.00p1751.00p2,222,487
Feb 27, 20241759.00p1776.00p1746.00p1755.00p510,427
Feb 26, 20241767.00p1768.00p1752.00p1760.00p444,129
Feb 23, 20241761.00p1770.00p1751.00p1767.00p980,513
Feb 22, 20241750.00p1771.00p1745.00p1759.00p1,129,239
Feb 21, 20241758.00p1758.00p1739.00p1747.00p438,913
Feb 20, 20241764.00p1769.00p1745.00p1748.00p349,395
Feb 19, 20241761.00p1772.00p1747.00p1765.00p259,354
Feb 16, 20241711.00p1769.00p1709.00p1769.00p593,605
Feb 15, 20241726.00p1737.00p1704.00p1704.00p849,336
Feb 14, 20241680.00p1706.00p1680.00p1702.00p1,712,510
Feb 13, 20241723.00p1724.00p1662.00p1681.00p609,926
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,485.0012.70
Astrazeneca PLC11,990.005.62
Inchcape PLC758.005.42
Wizz Air Holdings PLC2,204.004.26
Barclays PLC199.044.13
Unilever PLC4,024.004.17

Fallers

CompanyPrice% Chg
Wh Smith PLC1,136.00-9.70
Moonpig Group PLC162.60-8.45
Indivior PLC1,410.00-6.87
Trainline PLC320.00-6.71
Legal & General Group PLC234.15-5.81
Bakkavor Group PLC116.00-5.69