Shares Magazine
1,799.00p+11.00 (+0.62%)02 May 2025, 16:35
Imi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1796.00p | 1815.00p | 1781.00p | 1799.00p | 286,983 |
| May 1, 2025 | 1767.00p | 1788.00p | 1762.00p | 1788.00p | 194,745 |
| Apr 30, 2025 | 1756.00p | 1777.00p | 1745.00p | 1768.00p | 474,917 |
| Apr 29, 2025 | 1782.00p | 1787.00p | 1747.00p | 1747.00p | 830,483 |
| Apr 28, 2025 | 1784.00p | 1798.00p | 1773.00p | 1775.00p | 1,047,723 |
| Apr 25, 2025 | 1771.00p | 1789.00p | 1759.00p | 1782.00p | 319,197 |
| Apr 24, 2025 | 1734.00p | 1764.00p | 1723.51p | 1759.00p | 1,227,897 |
| Apr 23, 2025 | 1700.00p | 1760.00p | 1688.00p | 1739.00p | 624,399 |
| Apr 22, 2025 | 1674.00p | 1680.00p | 1657.00p | 1671.00p | 638,694 |
| Apr 17, 2025 | 1702.00p | 1708.00p | 1676.00p | 1687.00p | 412,340 |
| Apr 16, 2025 | 1718.00p | 1731.00p | 1687.00p | 1707.00p | 606,485 |
| Apr 15, 2025 | 1708.00p | 1739.00p | 1706.00p | 1734.00p | 390,928 |
| Apr 14, 2025 | 1695.00p | 1707.00p | 1680.00p | 1698.00p | 442,127 |
| Apr 11, 2025 | 1680.00p | 1682.00p | 1634.00p | 1662.00p | 1,611,830 |
| Apr 10, 2025 | 1744.00p | 1760.00p | 1659.00p | 1666.00p | 1,047,543 |
| Apr 9, 2025 | 1635.00p | 1659.00p | 1604.00p | 1606.00p | 1,631,348 |
| Apr 8, 2025 | 1665.00p | 1697.00p | 1645.00p | 1676.00p | 737,578 |
| Apr 7, 2025 | 1583.00p | 1702.00p | 1555.96p | 1627.00p | 1,040,009 |
| Apr 4, 2025 | 1801.00p | 1804.00p | 1657.00p | 1686.00p | 568,373 |
| Apr 3, 2025 | 1830.00p | 1845.00p | 1810.00p | 1810.00p | 415,212 |
| Apr 2, 2025 | 1880.00p | 1893.00p | 1856.00p | 1893.00p | 317,890 |
| Apr 1, 2025 | 1905.00p | 1907.00p | 1877.00p | 1895.00p | 300,796 |
| Mar 31, 2025 | 1894.00p | 1901.00p | 1874.00p | 1887.00p | 585,133 |
| Mar 28, 2025 | 1932.00p | 1943.00p | 1902.00p | 1912.00p | 447,051 |
| Mar 27, 2025 | 1957.00p | 1969.00p | 1945.00p | 1949.00p | 475,960 |
| Mar 26, 2025 | 1985.00p | 1992.00p | 1973.00p | 1973.00p | 494,648 |
| Mar 25, 2025 | 1954.00p | 1978.00p | 1947.00p | 1971.00p | 472,306 |
| Mar 24, 2025 | 1979.00p | 1983.89p | 1953.00p | 1953.00p | 518,678 |
| Mar 21, 2025 | 1966.00p | 1974.00p | 1953.00p | 1966.00p | 755,543 |
| Mar 20, 2025 | 2008.00p | 2014.00p | 1976.00p | 1985.00p | 318,645 |
| Mar 19, 2025 | 2028.00p | 2042.00p | 2000.00p | 2004.00p | 747,826 |
| Mar 18, 2025 | 1990.00p | 2038.00p | 1983.00p | 2036.00p | 709,066 |
| Mar 17, 2025 | 1980.00p | 1990.00p | 1964.58p | 1979.00p | 388,376 |
| Mar 14, 2025 | 1952.00p | 1988.00p | 1941.20p | 1977.00p | 424,315 |
| Mar 13, 2025 | 1969.00p | 1985.50p | 1940.00p | 1946.00p | 591,199 |
| Mar 12, 2025 | 1992.00p | 1998.00p | 1965.00p | 1983.00p | 487,953 |
| Mar 11, 2025 | 2006.00p | 2016.00p | 1966.00p | 1977.00p | 551,831 |
| Mar 10, 2025 | 2066.00p | 2070.00p | 1999.00p | 2006.00p | 654,275 |
| Mar 7, 2025 | 2026.00p | 2052.00p | 2020.00p | 2048.00p | 401,752 |
| Mar 6, 2025 | 2062.00p | 2070.00p | 2017.53p | 2050.00p | 664,042 |
| Mar 5, 2025 | 2014.00p | 2050.00p | 2006.00p | 2042.00p | 708,375 |
| Mar 4, 2025 | 2050.00p | 2062.00p | 1961.12p | 1966.00p | 2,691,480 |
| Mar 3, 2025 | 2010.00p | 2090.00p | 2008.00p | 2074.00p | 844,099 |
| Feb 28, 2025 | 1835.00p | 2018.00p | 1831.00p | 2002.00p | 2,548,148 |
| Feb 27, 2025 | 1877.00p | 1897.00p | 1867.00p | 1892.00p | 522,902 |
| Feb 26, 2025 | 1881.00p | 1901.00p | 1880.00p | 1893.00p | 417,259 |
| Feb 25, 2025 | 1875.00p | 1887.00p | 1866.00p | 1873.00p | 380,850 |
| Feb 24, 2025 | 1911.00p | 1912.00p | 1877.00p | 1892.00p | 295,832 |
| Feb 21, 2025 | 1912.00p | 1929.00p | 1906.00p | 1906.00p | 376,785 |
| Feb 20, 2025 | 1922.00p | 1936.00p | 1911.00p | 1915.00p | 365,399 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.