Skip to main content
IMI plc (IMIUY)
OTCMKTS · Delayed Price · Currency is USD
24.98
+1.48 (6.28%)
Dec 23, 2024, 4:00 PM EST

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.9824.9824.9824.9824.98-5
Dec 23, 202424.9824.9824.9824.9824.986.28%300
Dec 20, 202421.9423.5021.9423.5023.509.10%501
Dec 19, 202421.5421.5421.5421.5421.54-8.46%284
Dec 18, 202423.5323.5323.5323.5323.53-3
Dec 17, 202423.5323.5323.5323.5323.53-2.37%278
Dec 16, 202423.4024.1023.4024.1024.104.74%1,865
Dec 13, 202423.0123.0123.0123.0123.01-132
Dec 12, 202423.0123.0123.0123.0123.016.33%460
Dec 11, 202424.5024.5021.6421.6421.64-11.67%554
Dec 10, 202424.5024.5024.5024.5024.50-189
Dec 9, 202424.5024.5024.5024.5024.50-271
Dec 6, 202424.5024.5024.5024.5024.50-28
Dec 5, 202424.5024.5024.5024.5024.5011.97%517
Dec 4, 202421.8821.8821.8821.8821.88-8.83%1,730
Dec 3, 202424.0024.0024.0024.0024.00-18
Dec 2, 202423.0524.0023.0524.0024.00-0.51%1,354
Nov 29, 202422.2924.1222.2924.1224.127.36%1,003
Nov 27, 202422.4722.4722.4722.4722.473.31%132
Nov 26, 202421.7521.7521.7521.7521.751.97%1,418
Nov 25, 202421.3321.3321.3321.3321.33-1.61%1,196
Nov 22, 202421.1221.9721.1221.6821.688.78%4,704
Nov 21, 202419.9319.9319.9319.9319.93-4.82%1,516
Nov 20, 202421.2021.2020.9420.9420.94-1.87%1,658
Nov 19, 202419.8221.3419.8221.3421.34-0.05%445
Nov 18, 202421.3521.3521.3521.3521.35-148
Nov 15, 202421.0621.8320.1121.3521.357.67%3,420
Nov 14, 202419.8319.8319.8319.8319.83-10.07%1,784
Nov 13, 202422.7822.7822.0522.0522.051.61%743
Nov 12, 202420.1521.7020.1521.7021.70-3.56%607
Nov 11, 202422.0122.5022.0122.5022.50-348
Nov 8, 202421.2723.1821.2722.5022.502.04%3,149
Nov 7, 202421.4822.0521.4822.0522.0510.14%2,175
Nov 6, 202423.5723.5720.0220.0220.02-14.48%2,084
Nov 5, 202421.0123.4121.0123.4123.4110.42%4,590
Nov 4, 202420.8821.2019.8121.2021.20-2.17%6,655
Nov 1, 202420.6921.6720.6021.6721.672.85%1,238
Oct 31, 202421.0721.0721.0721.0721.07-3.17%221
Oct 30, 202421.5821.7621.5821.7621.76-1.76%9,878
Oct 29, 202422.0522.1522.0522.1522.15-1.56%70,089
Oct 28, 202422.5022.5022.5022.5022.508.02%1,353
Oct 25, 202420.8320.8320.8320.8320.83-6.59%270
Oct 24, 202422.4422.4422.3022.3022.30-3.04%879
Oct 23, 202423.0023.0023.0023.0023.00-1.98%376
Oct 22, 202422.8523.4722.8523.4723.474.61%15,224
Oct 21, 202424.5924.5922.4322.4322.43-10.39%534
Oct 18, 202423.5025.0322.9025.0325.038.17%941
Oct 17, 202423.1423.1423.1423.1423.14-2
Oct 16, 202422.7723.2522.7723.1423.14-3.98%606
Oct 15, 202424.1024.1024.1024.1024.10-7
Oct 14, 202424.1024.1024.1024.1024.106.20%706
Oct 11, 202422.6922.6922.6922.6922.69-78
Oct 10, 202422.6922.6922.6922.6922.69-106
Oct 9, 202422.6922.6922.6922.6922.69-5.45%283
Oct 8, 202424.0024.0024.0024.0024.00-2.60%10,220
Oct 7, 202424.6424.6424.6424.6424.64-134
Oct 4, 202424.6424.6424.6424.6424.64-1.44%6,524
Oct 3, 202425.0025.0025.0025.0025.00-15
Oct 2, 202425.0025.0025.0025.0025.00--
Oct 1, 202425.0025.0025.0025.0025.00--
Sep 30, 202425.0025.0025.0025.0025.00--
Sep 27, 202425.0025.0025.0025.0025.00-42
Sep 26, 202424.4525.0024.4525.0025.003.39%872
Sep 25, 202424.1824.1824.1824.1824.18-71
Sep 24, 202424.1824.1824.1824.1824.18-5.58%509
Sep 23, 202425.6125.6125.6125.6125.615.39%3,684
Sep 20, 202424.3124.3124.3024.3024.30-2.68%25,692
Sep 19, 202424.9724.9724.9724.9724.973.83%227
Sep 18, 202424.0524.0524.0524.0524.050.21%1,571
Sep 17, 202423.7524.0023.7524.0024.00-2.04%811
Sep 16, 202424.5024.5024.5024.5024.502.94%180
Sep 13, 202423.8023.8023.8023.8023.808.82%567
Sep 12, 202423.0323.0321.8721.8721.87-0.05%999
Sep 11, 202421.8821.8821.8821.8821.88-5.28%297
Sep 10, 202423.1023.1023.1023.1023.10-1.70%1,334
Sep 9, 202423.5023.5023.5023.5023.5010.17%132
Sep 6, 202421.3321.3321.3321.3321.33-1.75%389
Sep 5, 202421.7121.7121.7121.7121.71-0.27%10,826
Sep 4, 202423.9124.0621.7721.7721.77-10.34%1,082
Sep 3, 202424.2824.2824.2824.2824.28-0.21%12,443
Aug 30, 202424.1024.3324.1024.3324.331.76%385
Aug 29, 202424.0024.0023.9123.9123.911.06%360
Aug 28, 202423.6223.6623.6223.6623.660.30%303
Aug 27, 202423.5923.5923.5923.5923.59-2.92%143
Aug 26, 202424.3024.3024.3024.3024.300.85%526
Aug 23, 202424.1024.1024.1024.1024.106.95%1,818
Aug 22, 202422.5322.5322.5322.5322.53-1
Aug 21, 202422.5322.5322.5322.5322.53-60
Aug 20, 202422.5322.5322.5322.5322.53-0.24%408
Aug 19, 202422.5922.5922.5922.5922.590.16%118
Aug 16, 202422.5522.5522.5522.5522.558.94%167
Aug 15, 202420.7020.7020.7020.7020.70-9.05%384
Aug 14, 202422.7622.7622.7622.7622.76-50
Aug 13, 202422.7622.7622.7622.7622.768.85%185
Aug 12, 202420.9420.9420.9120.9120.912.25%326
Aug 9, 202420.4520.4520.4520.4520.45-8.09%272
Aug 8, 202422.2522.2522.2522.2522.11-1.98%1,173
Aug 7, 202423.6124.5022.7022.7022.56-9.05%935
Aug 6, 202421.6824.9621.6824.9624.694.57%1,665
Aug 5, 202421.8223.8721.8223.8723.61-2.25%665