1. Share Prices

  2. Imi PLC (IMI)

1,812.00p-68.00 (-3.62%)30 Sep 2024, 16:47
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
Sep 30, 20241866.00p1876.00p1812.00p1812.00p763,231
Sep 27, 20241874.00p1887.00p1874.00p1880.00p971,015
Sep 26, 20241868.00p1896.00p1864.00p1873.00p738,503
Sep 25, 20241842.00p1858.00p1833.00p1833.00p612,333
Sep 24, 20241868.00p1871.00p1836.00p1858.00p895,014
Sep 23, 20241836.00p1858.00p1825.00p1849.00p805,649
Sep 20, 20241890.00p1898.00p1837.00p1838.00p2,910,645
Sep 19, 20241861.00p1898.19p1851.00p1898.00p835,739
Sep 18, 20241830.00p1838.00p1816.00p1838.00p1,680,863
Sep 17, 20241852.00p1852.00p1833.00p1835.00p963,325
Sep 16, 20241824.00p1830.00p1815.50p1830.00p528,559
Sep 13, 20241807.00p1827.00p1802.00p1827.00p441,173
Sep 12, 20241806.00p1817.00p1788.00p1804.00p1,099,264
Sep 11, 20241792.00p1808.00p1775.00p1779.00p425,407
Sep 10, 20241769.00p1788.00p1764.36p1787.00p325,696
Sep 9, 20241769.00p1782.00p1762.00p1782.00p340,361
Sep 6, 20241777.00p1785.00p1750.00p1753.00p608,448
Sep 5, 20241803.00p1813.00p1778.00p1778.00p493,063
Sep 4, 20241794.00p1808.00p1785.00p1808.00p1,821,316
Sep 3, 20241848.00p1859.02p1818.00p1823.00p309,705
Sep 2, 20241828.00p1849.00p1819.00p1849.00p478,176
Aug 30, 20241842.00p1844.00p1831.00p1831.00p688,012
Aug 29, 20241816.00p1841.00p1811.48p1837.00p366,922
Aug 28, 20241823.00p1823.00p1807.00p1812.00p678,257
Aug 27, 20241827.00p1835.32p1804.00p1806.00p367,492
Aug 23, 20241833.00p1839.00p1817.00p1831.00p481,196
Aug 22, 20241814.00p1831.00p1814.00p1826.00p577,259
Aug 21, 20241793.00p1816.00p1793.00p1814.00p416,286
Aug 20, 20241791.00p1806.00p1787.00p1790.00p457,795
Aug 19, 20241759.00p1793.24p1759.00p1791.00p1,351,555
Aug 16, 20241793.00p1794.00p1770.00p1780.00p462,596
Aug 15, 20241771.00p1802.00p1761.00p1785.00p857,091
Aug 14, 20241780.00p1785.92p1757.00p1764.00p274,735
Aug 13, 20241766.00p1771.00p1737.97p1756.00p992,552
Aug 12, 20241748.00p1762.00p1745.00p1760.00p1,035,325
Aug 9, 20241746.00p1758.00p1736.00p1736.00p519,559
Aug 8, 20241739.00p1743.00p1711.00p1743.00p317,700
Aug 7, 20241752.00p1766.00p1742.00p1758.00p205,476
Aug 6, 20241752.00p1762.00p1720.49p1734.00p341,928
Aug 5, 20241711.00p1741.00p1694.00p1741.00p2,240,665
Aug 2, 20241789.00p1805.00p1744.00p1755.00p475,900
Aug 1, 20241888.00p1897.00p1825.00p1830.00p389,635
Jul 31, 20241874.00p1897.00p1863.00p1894.00p472,210
Jul 30, 20241848.00p1867.21p1842.99p1852.00p340,331
Jul 29, 20241900.00p1900.00p1854.00p1856.00p399,420
Jul 26, 20241800.00p1863.00p1755.66p1858.00p400,260
Jul 25, 20241776.00p1803.00p1763.00p1802.00p761,376
Jul 24, 20241822.00p1843.00p1816.00p1820.00p277,811
Jul 23, 20241843.00p1850.00p1830.00p1841.00p361,518
Jul 22, 20241825.00p1853.00p1821.99p1837.00p340,448
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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC221.003.27
Currys PLC89.453.11
Ao World PLC112.402.37
Ithaca Energy PLC108.802.26
North Atlantic Smaller Companies Investment Trust PLC3,990.001.79
Nextenergy Solar Fund Limited80.301.77

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC120.40-24.51
Rightmove PLC617.40-7.66
Puretech Health PLC146.80-4.92
Wizz Air Holdings PLC1,450.00-4.79
Smiths Group PLC1,677.00-4.77
Intermediate Capital Group PLC2,228.00-4.46
Risers/fallers data from previous trading day. Today's data available from 8:15am.