Shares Magazine
1,686.00p-124.00 (-6.85%)04 Apr 2025, 16:50
Imi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1954.00p | 1956.00p | 1915.00p | 1921.00p | 299,672 |
| Feb 18, 2025 | 1942.00p | 1955.00p | 1927.00p | 1952.00p | 352,044 |
| Feb 17, 2025 | 1920.00p | 1943.00p | 1917.00p | 1942.00p | 292,258 |
| Feb 14, 2025 | 1934.00p | 1938.00p | 1915.00p | 1921.00p | 542,563 |
| Feb 13, 2025 | 1935.00p | 1951.00p | 1921.00p | 1937.00p | 337,050 |
| Feb 12, 2025 | 1934.00p | 1947.00p | 1929.00p | 1933.00p | 1,460,461 |
| Feb 11, 2025 | 1927.00p | 1942.00p | 1926.00p | 1936.00p | 1,971,001 |
| Feb 10, 2025 | 1917.00p | 1936.00p | 1914.00p | 1926.00p | 267,736 |
| Feb 7, 2025 | 1943.00p | 1952.00p | 1914.00p | 1914.00p | 488,739 |
| Feb 6, 2025 | 1965.00p | 1976.00p | 1906.00p | 1939.00p | 712,409 |
| Feb 5, 2025 | 1950.00p | 1967.00p | 1941.00p | 1963.00p | 782,623 |
| Feb 4, 2025 | 1958.00p | 1971.00p | 1944.00p | 1961.00p | 290,583 |
| Feb 3, 2025 | 1963.00p | 1976.00p | 1945.00p | 1961.00p | 476,364 |
| Jan 31, 2025 | 2002.00p | 2017.80p | 1996.00p | 2012.00p | 1,508,482 |
| Jan 30, 2025 | 1973.00p | 2000.01p | 1970.00p | 1996.00p | 452,351 |
| Jan 29, 2025 | 1951.00p | 1972.00p | 1947.66p | 1962.00p | 1,597,943 |
| Jan 28, 2025 | 1934.00p | 1958.00p | 1929.00p | 1944.00p | 266,007 |
| Jan 27, 2025 | 1944.00p | 1964.00p | 1928.00p | 1937.00p | 1,193,744 |
| Jan 24, 2025 | 1977.00p | 1986.00p | 1960.00p | 1975.00p | 544,150 |
| Jan 23, 2025 | 1970.00p | 1985.00p | 1964.00p | 1973.00p | 1,697,882 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 857.00 | 2.39 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 511.20 | -12.76 |
| Rolls-Royce Holdings PLC | 659.00 | -2.77 |
| Harbour Energy PLC | 173.40 | -11.08 |
| Fresnillo PLC | 822.50 | -3.80 |
| Aston Martin Lagonda Global Holdings PLC | 62.10 | -4.68 |
| Just Group PLC | 125.60 | -9.90 |
Risers/fallers data from previous trading day.