1. Share Prices

  2. Imi PLC (IMI)

1,829.00p+9.00 (+0.49%)20 Dec 2024, 17:10
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
Dec 20, 20241812.00p1829.37p1797.00p1829.00p1,080,315
Dec 19, 20241824.00p1830.00p1806.00p1820.00p324,133
Dec 18, 20241853.00p1865.00p1849.00p1852.00p775,015
Dec 17, 20241850.00p1860.00p1838.00p1849.00p1,092,334
Dec 16, 20241854.00p1862.00p1841.00p1857.00p253,600
Dec 13, 20241849.00p1863.00p1848.00p1859.00p452,106
Dec 12, 20241864.00p1873.00p1849.00p1850.00p462,657
Dec 11, 20241842.00p1871.00p1837.00p1863.00p1,535,425
Dec 10, 20241838.00p1864.00p1831.00p1858.00p750,075
Dec 9, 20241845.00p1856.00p1826.00p1852.00p331,541
Dec 6, 20241812.00p1840.00p1812.00p1836.00p452,753
Dec 5, 20241815.00p1830.00p1814.00p1817.00p401,234
Dec 4, 20241816.00p1825.00p1807.00p1818.00p535,263
Dec 3, 20241803.00p1808.00p1794.00p1805.00p611,351
Dec 2, 20241813.00p1820.00p1790.00p1801.00p539,162
Nov 29, 20241796.00p1823.00p1788.00p1820.00p585,179
Nov 28, 20241764.00p1773.00p1754.00p1762.00p197,032
Nov 27, 20241746.00p1760.00p1738.00p1755.00p469,982
Nov 26, 20241749.00p1754.00p1735.00p1746.00p575,655
Nov 25, 20241764.00p1765.00p1744.00p1754.00p842,956
Nov 22, 20241729.00p1752.00p1713.00p1750.00p576,661
Nov 21, 20241702.00p1717.00p1689.00p1714.00p864,003
Nov 20, 20241714.00p1723.00p1683.00p1695.00p795,484
Nov 19, 20241722.00p1727.00p1695.00p1710.00p547,936
Nov 18, 20241716.00p1720.00p1694.00p1720.00p1,534,293
Nov 15, 20241705.00p1729.00p1705.00p1715.00p371,068
Nov 14, 20241718.00p1723.00p1705.00p1723.00p432,543
Nov 13, 20241728.00p1735.00p1707.00p1718.00p1,253,415
Nov 12, 20241746.00p1760.00p1730.00p1730.00p1,000,897
Nov 11, 20241759.00p1769.00p1753.00p1763.00p345,716
Nov 8, 20241754.00p1754.00p1724.00p1746.00p743,712
Nov 7, 20241669.00p1749.00p1666.00p1749.00p1,796,843
Nov 6, 20241691.00p1698.00p1648.00p1659.00p601,095
Nov 5, 20241655.00p1665.00p1643.00p1658.00p1,198,266
Nov 4, 20241666.00p1669.88p1630.00p1659.00p768,480
Nov 1, 20241656.00p1675.00p1643.00p1672.00p1,965,117
Oct 31, 20241699.00p1712.00p1650.00p1650.00p1,934,980
Oct 30, 20241712.00p1729.00p1707.00p1713.00p841,890
Oct 29, 20241751.00p1756.00p1710.00p1720.00p1,247,891
Oct 28, 20241750.00p1753.00p1732.00p1744.00p1,017,186
Oct 25, 20241747.00p1755.00p1735.00p1746.00p602,852
Oct 24, 20241752.00p1756.00p1743.00p1743.00p424,402
Oct 23, 20241779.00p1786.00p1749.00p1750.00p530,077
Oct 22, 20241780.00p1787.00p1758.98p1784.00p449,475
Oct 21, 20241806.00p1817.00p1782.00p1783.00p610,364
Oct 18, 20241812.00p1830.00p1809.00p1812.00p641,642
Oct 17, 20241798.00p1820.00p1795.00p1819.00p1,082,503
Oct 16, 20241788.00p1808.00p1782.00p1791.00p668,857
Oct 15, 20241805.00p1814.00p1774.00p1788.00p820,983
Oct 14, 20241800.00p1805.00p1778.00p1794.00p718,513
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.