1,851.00p+5.00 (+0.27%)09 May 2024, 16:36
Imi PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 8, 2024 | 1819.00p | 1846.00p | 1809.00p | 1846.00p | 586,967 |
May 7, 2024 | 1788.00p | 1805.00p | 1770.00p | 1803.00p | 332,277 |
May 3, 2024 | 1774.00p | 1785.00p | 1754.00p | 1765.00p | 370,042 |
May 2, 2024 | 1762.00p | 1763.00p | 1746.00p | 1759.00p | 396,551 |
May 1, 2024 | 1754.00p | 1754.00p | 1744.67p | 1759.00p | 1,122,655 |
Apr 30, 2024 | 1754.00p | 1774.00p | 1752.00p | 1752.00p | 449,754 |
Apr 29, 2024 | 1755.00p | 1760.95p | 1736.00p | 1753.00p | 316,050 |
Apr 26, 2024 | 1736.00p | 1753.00p | 1734.00p | 1746.00p | 350,948 |
Apr 25, 2024 | 1716.00p | 1737.00p | 1707.00p | 1725.00p | 565,862 |
Apr 24, 2024 | 1727.00p | 1739.00p | 1718.00p | 1731.00p | 616,654 |
Apr 23, 2024 | 1734.00p | 1741.00p | 1704.00p | 1723.00p | 609,261 |
Apr 22, 2024 | 1743.00p | 1754.00p | 1726.00p | 1726.00p | 599,658 |
Apr 19, 2024 | 1740.00p | 1752.00p | 1701.00p | 1729.00p | 1,147,983 |
Apr 18, 2024 | 1734.00p | 1740.00p | 1717.00p | 1740.00p | 3,002,311 |
Apr 17, 2024 | 1727.00p | 1747.15p | 1718.00p | 1718.00p | 612,203 |
Apr 16, 2024 | 1772.00p | 1787.00p | 1722.00p | 1736.00p | 438,590 |
Apr 15, 2024 | 1780.00p | 1821.51p | 1770.08p | 1800.00p | 430,725 |
Apr 12, 2024 | 1799.00p | 1803.00p | 1764.00p | 1765.00p | 2,061,726 |
Apr 11, 2024 | 1812.00p | 1812.00p | 1769.00p | 1785.00p | 858,398 |
Apr 10, 2024 | 1803.00p | 1814.00p | 1771.00p | 1795.00p | 3,263,082 |
Apr 9, 2024 | 1788.00p | 1803.00p | 1777.00p | 1796.00p | 517,922 |
Apr 8, 2024 | 1767.00p | 1793.00p | 1752.00p | 1792.00p | 636,985 |
Apr 5, 2024 | 1786.00p | 1798.00p | 1767.00p | 1767.00p | 881,466 |
Apr 4, 2024 | 1795.00p | 1817.26p | 1793.52p | 1810.00p | 1,619,984 |
Apr 3, 2024 | 1820.00p | 1831.00p | 1797.35p | 1815.00p | 540,877 |
Apr 2, 2024 | 1822.00p | 1833.00p | 1813.00p | 1826.00p | 932,321 |
Mar 28, 2024 | 1817.00p | 1828.51p | 1812.00p | 1815.00p | 548,330 |
Mar 27, 2024 | 1833.00p | 1838.00p | 1811.00p | 1814.00p | 456,766 |
Mar 26, 2024 | 1806.00p | 1828.00p | 1806.00p | 1827.00p | 594,524 |
Mar 25, 2024 | 1822.00p | 1832.00p | 1809.00p | 1816.00p | 1,403,892 |
Mar 22, 2024 | 1829.00p | 1835.00p | 1817.00p | 1828.00p | 431,416 |
Mar 21, 2024 | 1814.00p | 1832.00p | 1796.00p | 1822.00p | 449,306 |
Mar 20, 2024 | 1804.00p | 1811.00p | 1786.00p | 1786.00p | 505,517 |
Mar 19, 2024 | 1781.00p | 1803.00p | 1778.00p | 1803.00p | 816,979 |
Mar 18, 2024 | 1794.00p | 1808.00p | 1780.00p | 1790.00p | 390,706 |
Mar 15, 2024 | 1787.00p | 1810.00p | 1758.00p | 1794.00p | 2,156,271 |
Mar 14, 2024 | 1771.00p | 1782.18p | 1760.00p | 1772.00p | 821,291 |
Mar 13, 2024 | 1797.00p | 1797.00p | 1768.00p | 1769.00p | 656,527 |
Mar 12, 2024 | 1781.00p | 1797.00p | 1771.00p | 1789.00p | 1,205,537 |
Mar 11, 2024 | 1759.00p | 1766.00p | 1748.00p | 1766.00p | 1,304,332 |
Mar 8, 2024 | 1753.00p | 1776.00p | 1749.00p | 1771.00p | 616,687 |
Mar 7, 2024 | 1730.00p | 1763.00p | 1725.00p | 1753.00p | 798,398 |
Mar 6, 2024 | 1711.00p | 1735.00p | 1701.00p | 1731.00p | 1,027,339 |
Mar 5, 2024 | 1728.00p | 1742.00p | 1705.00p | 1712.00p | 1,946,744 |
Mar 4, 2024 | 1720.00p | 1757.00p | 1714.00p | 1736.00p | 903,803 |
Mar 1, 2024 | 1745.00p | 1755.00p | 1677.00p | 1726.00p | 1,456,658 |
Feb 29, 2024 | 1758.00p | 1758.00p | 1731.00p | 1733.00p | 961,448 |
Feb 28, 2024 | 1758.00p | 1759.00p | 1738.00p | 1751.00p | 2,222,487 |
Feb 27, 2024 | 1759.00p | 1776.00p | 1746.00p | 1755.00p | 510,427 |
Feb 26, 2024 | 1767.00p | 1768.00p | 1752.00p | 1760.00p | 444,129 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 301.10 | 7.69 |
Hays PLC | 97.90 | 4.09 |
Watches Of Switzerland Group PLC | 336.80 | 3.63 |
Pz Cussons PLC | 105.60 | 3.33 |
Marshalls PLC | 292.50 | 3.17 |
Genuit Group PLC | 455.50 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Patria Private Equity Trust PLC | 534.00 | -5.49 |
3I Group PLC | 2,820.00 | -5.18 |
Petershill Partners PLC | 200.00 | -4.76 |
Baltic Classifieds Group PLC | 236.50 | -4.25 |
HSBC Holdings PLC | 690.90 | -4.15 |
Bellevue Healthcare Trust PLC | 141.60 | -3.41 |