IMI plc (IMIUY)
OTCMKTS
· Delayed Price · Currency is USD
21.47
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
IMI plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 70 |
| Apr 25, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | - |
| Apr 24, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 2,500 |
| Apr 23, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -10.69% | 135 |
| Apr 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | 7 |
| Apr 21, 2025 | 23.50 | 24.04 | 23.05 | 24.04 | 24.04 | 8.04% | 3,205 |
| Apr 17, 2025 | 22.62 | 22.62 | 22.25 | 22.25 | 22.25 | -0.36% | 694 |
| Apr 16, 2025 | 21.78 | 22.33 | 21.78 | 22.33 | 22.33 | 5.73% | 2,017 |
| Apr 15, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -3.69% | 1,951 |
| Apr 14, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | 51 |
| Apr 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 8.08% | 2,263 |
| Apr 10, 2025 | 22.00 | 22.00 | 19.95 | 20.29 | 20.29 | -4.16% | 2,195 |
| Apr 9, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.09% | 210 |
| Apr 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.65% | 155 |
| Apr 7, 2025 | 21.65 | 21.73 | 21.00 | 21.73 | 21.73 | -0.34% | 930 |
| Apr 4, 2025 | 20.08 | 21.80 | 20.08 | 21.80 | 21.80 | -14.24% | 1,578 |
| Apr 3, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.11 | 2.94% | 105 |
| Apr 2, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | - | 42 |
| Apr 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | - | - |
| Mar 31, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | -8.44% | 213 |
| Mar 28, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.65 | - | 135 |
| Mar 27, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.65 | - | 10 |
| Mar 26, 2025 | 26.77 | 26.97 | 26.77 | 26.97 | 26.65 | 0.52% | 233 |
| Mar 25, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.51 | 1.28% | 160 |
| Mar 24, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.17 | - | 3,069 |
| Mar 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.17 | - | - |
| Mar 20, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.17 | -0.56% | 2,523 |
| Mar 19, 2025 | 26.63 | 26.64 | 26.52 | 26.64 | 26.32 | 6.86% | 1,158 |
| Mar 18, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.63 | - | 160 |
| Mar 17, 2025 | 24.86 | 24.93 | 24.86 | 24.93 | 24.63 | -9.93% | 6,940 |
| Mar 14, 2025 | 25.98 | 27.68 | 25.98 | 27.68 | 27.35 | 4.65% | 378 |
| Mar 13, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | - | - |
| Mar 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | - | - |
| Mar 11, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | - | 90 |
| Mar 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | -2.76% | 1,508 |
| Mar 7, 2025 | 27.00 | 27.20 | 26.86 | 27.20 | 26.87 | 8.80% | 7,623 |
| Mar 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | - | 27 |
| Mar 5, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 24.70 | -2.19% | 483 |
| Mar 4, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.25 | -1.69% | 273 |
| Mar 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | 10.22% | 240 |
| Feb 28, 2025 | 24.50 | 24.50 | 23.59 | 23.59 | 23.31 | 1.24% | 272 |
| Feb 27, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.02 | - | 6 |
| Feb 26, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.02 | -3.54% | 335 |
| Feb 25, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.86 | - | 116 |
| Feb 24, 2025 | 24.01 | 24.16 | 23.50 | 24.16 | 23.86 | 5.43% | 59,074 |
| Feb 21, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.63 | - | 36 |
| Feb 20, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.63 | -2.09% | 321 |
| Feb 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.12 | - | 37 |
| Feb 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.12 | - | 4 |
| Feb 14, 2025 | 25.07 | 25.07 | 23.40 | 23.40 | 23.12 | -3.86% | 1,280 |