IMI plc IMI
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 3.116,00-20,00 (-0,64 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.122,00 | -0,45 % | GBp 3.120,00 | GBp 3.136,33 | GBp 3.102,00 | 94,61K |
| 2026-09-30 | GBp 3.136,00 | +0,06 % | GBp 3.150,00 | GBp 3.186,00 | GBp 3.136,00 | 475,04K |
| 2026-09-29 | GBp 3.134,00 | +0,26 % | GBp 3.152,00 | GBp 3.192,00 | GBp 3.128,00 | 1,01M |
| 2026-09-28 | GBp 3.126,00 | +0,19 % | GBp 3.112,00 | GBp 3.170,00 | GBp 3.092,00 | 376,74K |
| 2026-09-25 | GBp 3.120,00 | +0,32 % | GBp 3.136,00 | GBp 3.160,00 | GBp 3.100,49 | 470,44K |
| 2026-09-24 | GBp 3.110,00 | -0,13 % | GBp 3.124,00 | GBp 3.138,00 | GBp 3.102,00 | 1,29M |
| 2026-09-23 | GBp 3.114,00 | +0,19 % | GBp 3.116,00 | GBp 3.122,00 | GBp 3.084,00 | 435,14K |
| 2026-09-22 | GBp 3.108,00 | +0,97 % | GBp 3.088,00 | GBp 3.132,00 | GBp 3.078,00 | 1,02M |
| 2026-09-21 | GBp 3.078,00 | -0,52 % | GBp 3.078,00 | GBp 3.116,00 | GBp 3.060,00 | 647,44K |
| 2026-09-18 | GBp 3.094,00 | +0,52 % | GBp 3.082,00 | GBp 3.094,00 | GBp 3.066,00 | 1,72M |
| 2026-09-17 | GBp 3.078,00 | +1,05 % | GBp 3.056,00 | GBp 3.102,00 | GBp 3.052,00 | 375,32K |
| 2026-09-16 | GBp 3.046,00 | +1,74 % | GBp 3.010,00 | GBp 3.058,00 | GBp 3.002,00 | 447,92K |
| 2026-09-15 | GBp 2.994,00 | +0,94 % | GBp 2.948,00 | GBp 3.006,00 | GBp 2.948,00 | 1,35M |
| 2026-09-14 | GBp 2.966,00 | -2,31 % | GBp 3.006,00 | GBp 3.036,00 | GBp 2.950,00 | 358,79K |
| 2026-09-11 | GBp 3.036,00 | +1,27 % | GBp 3.012,00 | GBp 3.038,00 | GBp 3.004,00 | 375,74K |
| 2026-09-10 | GBp 2.998,00 | -1,77 % | GBp 3.062,00 | GBp 3.066,00 | GBp 2.970,00 | 505,70K |
| 2026-09-09 | GBp 3.052,00 | -1,36 % | GBp 3.070,00 | GBp 3.096,00 | GBp 3.024,00 | 905,23K |
| 2026-09-08 | GBp 3.094,00 | +0,85 % | GBp 3.060,00 | GBp 3.098,00 | GBp 3.042,00 | 317,44K |
| 2026-09-07 | GBp 3.068,00 | +0,79 % | GBp 3.034,00 | GBp 3.084,00 | GBp 3.030,00 | 970,10K |
| 2026-09-04 | GBp 3.044,00 | +0,46 % | GBp 3.036,00 | GBp 3.070,00 | GBp 3.022,00 | 339,76K |
| 2026-09-03 | GBp 3.030,00 | -0,39 % | GBp 3.046,00 | GBp 3.060,00 | GBp 3.004,00 | 626,34K |
| 2026-09-02 | GBp 3.042,00 | -0,39 % | GBp 3.046,00 | GBp 3.070,00 | GBp 3.022,00 | 635,92K |
| 2026-09-01 | GBp 3.054,00 | -1,86 % | GBp 3.084,00 | GBp 3.112,00 | GBp 3.038,00 | 834,04K |
| 2026-08-28 | GBp 3.112,00 | -0,38 % | GBp 3.132,00 | GBp 3.146,00 | GBp 3.100,00 | 894,42K |
| 2026-08-27 | GBp 3.124,00 | -0,45 % | GBp 3.138,00 | GBp 3.156,00 | GBp 3.124,00 | 1,95M |
| 2026-08-26 | GBp 3.138,00 | +1,16 % | GBp 3.112,00 | GBp 3.158,00 | GBp 3.096,00 | 613,16K |
| 2026-08-25 | GBp 3.102,00 | +0,98 % | GBp 3.098,00 | GBp 3.126,00 | GBp 3.086,00 | 927,69K |
| 2026-08-24 | GBp 3.072,00 | +0,59 % | GBp 3.038,00 | GBp 3.094,00 | GBp 3.038,00 | 587,00K |
| 2026-08-21 | GBp 3.054,00 | +2,14 % | GBp 2.990,00 | GBp 3.058,00 | GBp 2.978,00 | 522,54K |
| 2026-08-20 | GBp 2.990,00 | -0,40 % | GBp 2.998,00 | GBp 3.010,00 | GBp 2.952,00 | 595,76K |
| 2026-08-19 | GBp 3.002,00 | -1,57 % | GBp 3.062,00 | GBp 3.062,00 | GBp 2.983,00 | 630,74K |
| 2026-08-18 | GBp 3.050,00 | -1,10 % | GBp 3.070,00 | GBp 3.084,00 | GBp 3.046,00 | 1,86M |
| 2026-08-17 | GBp 3.084,00 | +0,39 % | GBp 3.088,00 | GBp 3.102,00 | GBp 3.084,00 | 330,04K |
| 2026-08-14 | GBp 3.072,00 | -0,52 % | GBp 3.052,00 | GBp 3.088,00 | GBp 3.044,00 | 706,49K |
| 2026-08-13 | GBp 3.088,00 | -1,91 % | GBp 3.150,00 | GBp 3.156,00 | GBp 3.088,00 | 575,87K |
| 2026-08-12 | GBp 3.148,00 | +0,77 % | GBp 3.128,00 | GBp 3.166,00 | GBp 3.126,00 | 446,43K |
| 2026-08-11 | GBp 3.124,00 | -0,57 % | GBp 3.130,00 | GBp 3.162,00 | GBp 3.088,00 | 842,00K |
| 2026-08-10 | GBp 3.142,00 | +0,19 % | GBp 3.130,00 | GBp 3.150,00 | GBp 3.118,00 | 865,64K |
| 2026-08-07 | GBp 3.136,00 | +0,19 % | GBp 3.138,00 | GBp 3.138,00 | GBp 3.100,00 | 597,72K |
| 2026-08-06 | GBp 3.130,00 | +1,49 % | GBp 3.108,00 | GBp 3.142,00 | GBp 3.076,00 | 620,03K |
| 2026-08-05 | GBp 3.084,00 | +2,05 % | GBp 3.038,00 | GBp 3.096,00 | GBp 3.026,00 | 638,59K |
| 2026-08-04 | GBp 3.022,00 | +2,03 % | GBp 2.984,00 | GBp 3.030,00 | GBp 2.976,00 | 641,26K |
| 2026-08-03 | GBp 2.962,00 | +0,89 % | GBp 2.976,00 | GBp 2.982,00 | GBp 2.924,00 | 1,05M |
| 2026-07-31 | GBp 2.936,00 | -0,34 % | GBp 3.004,00 | GBp 3.054,00 | GBp 2.920,00 | 1,03M |
| 2026-07-30 | GBp 2.946,00 | +3,01 % | GBp 2.854,00 | GBp 2.958,00 | GBp 2.852,00 | 1,10M |
| 2026-07-29 | GBp 2.860,00 | -3,83 % | GBp 2.990,00 | GBp 2.992,00 | GBp 2.860,00 | 985,14K |
| 2026-07-28 | GBp 2.974,00 | -0,20 % | GBp 2.980,00 | GBp 2.992,00 | GBp 2.955,00 | 523,88K |
| 2026-07-27 | GBp 2.980,00 | -2,30 % | GBp 3.060,00 | GBp 3.076,00 | GBp 2.980,00 | 507,60K |
| 2026-07-24 | GBp 3.050,00 | +1,13 % | GBp 3.020,00 | GBp 3.064,00 | GBp 3.016,00 | 431,66K |
| 2026-07-23 | GBp 3.016,00 | -0,20 % | GBp 2.998,00 | GBp 3.040,00 | GBp 2.988,00 | 511,37K |
| 2026-07-22 | GBp 3.022,00 | +1,48 % | GBp 2.982,00 | GBp 3.038,00 | GBp 2.960,00 | 474,74K |
| 2026-07-21 | GBp 2.978,00 | +0,47 % | GBp 2.944,00 | GBp 2.994,00 | GBp 2.944,00 | 590,80K |
| 2026-07-20 | GBp 2.964,00 | -0,13 % | GBp 2.916,00 | GBp 3.004,00 | GBp 2.916,00 | 611,60K |
| 2026-07-17 | GBp 2.968,00 | +0,95 % | GBp 2.898,00 | GBp 2.978,00 | GBp 2.898,00 | 611,14K |
| 2026-07-16 | GBp 2.940,00 | +2,30 % | GBp 2.896,00 | GBp 2.958,00 | GBp 2.896,00 | 3,37M |
| 2026-07-15 | GBp 2.874,00 | +0,42 % | GBp 2.860,00 | GBp 2.902,00 | GBp 2.844,00 | 407,89K |
| 2026-07-14 | GBp 2.862,00 | +1,92 % | GBp 2.780,00 | GBp 2.866,00 | GBp 2.780,00 | 393,30K |
| 2026-07-13 | GBp 2.808,00 | -0,35 % | GBp 2.814,00 | GBp 2.816,00 | GBp 2.786,00 | 601,89K |
| 2026-07-10 | GBp 2.818,00 | +0,43 % | GBp 2.820,00 | GBp 2.826,00 | GBp 2.786,00 | 580,57K |
| 2026-07-09 | GBp 2.806,00 | +2,33 % | GBp 2.780,00 | GBp 2.812,00 | GBp 2.746,00 | 960,38K |
| 2026-07-08 | GBp 2.742,00 | -2,56 % | GBp 2.810,00 | GBp 2.812,00 | GBp 2.726,00 | 904,76K |
| 2026-07-07 | GBp 2.814,00 | -2,90 % | GBp 2.902,00 | GBp 2.906,00 | GBp 2.808,98 | 671,25K |
| 2026-07-06 | GBp 2.898,00 | -1,43 % | GBp 2.942,00 | GBp 2.942,00 | GBp 2.876,00 | 757,55K |
| 2026-07-03 | GBp 2.940,00 | +0,82 % | GBp 2.920,00 | GBp 2.966,00 | GBp 2.918,00 | 1,77M |
| 2026-07-02 | GBp 2.916,00 | -0,27 % | GBp 2.918,00 | GBp 2.954,00 | GBp 2.876,80 | 1,24M |
| 2026-07-01 | GBp 2.924,00 | -1,35 % | GBp 2.952,00 | GBp 2.974,00 | GBp 2.920,00 | 1,13M |
| 2026-06-30 | GBp 2.964,00 | +1,58 % | GBp 2.926,00 | GBp 2.968,00 | GBp 2.922,00 | 704,98K |
| 2026-06-29 | GBp 2.918,00 | -0,21 % | GBp 2.924,00 | GBp 2.936,00 | GBp 2.894,00 | 359,17K |
| 2026-06-26 | GBp 2.924,00 | -1,15 % | GBp 2.932,00 | GBp 2.942,00 | GBp 2.896,00 | 464,83K |
| 2026-06-25 | GBp 2.958,00 | +0,82 % | GBp 2.946,00 | GBp 2.984,00 | GBp 2.920,00 | 873,97K |
| 2026-06-24 | GBp 2.934,00 | -0,27 % | GBp 2.954,00 | GBp 2.962,00 | GBp 2.922,00 | 557,70K |
| 2026-06-23 | GBp 2.942,00 | -2,32 % | GBp 2.972,00 | GBp 2.972,00 | GBp 2.902,00 | 1,47M |
| 2026-06-22 | GBp 3.012,00 | -0,86 % | GBp 3.026,00 | GBp 3.034,00 | GBp 2.986,00 | 1,93M |
| 2026-06-19 | GBp 3.038,00 | +0,07 % | GBp 3.024,00 | GBp 3.044,04 | GBp 3.016,00 | 1,78M |
| 2026-06-18 | GBp 3.036,00 | +2,08 % | GBp 2.970,00 | GBp 3.040,00 | GBp 2.968,00 | 1,01M |
| 2026-06-17 | GBp 2.974,00 | -0,40 % | GBp 2.992,00 | GBp 3.003,16 | GBp 2.966,00 | 893,40K |
| 2026-06-16 | GBp 2.986,00 | +1,56 % | GBp 2.956,00 | GBp 2.994,00 | GBp 2.952,00 | 927,42K |
| 2026-06-15 | GBp 2.940,00 | +3,16 % | GBp 2.904,00 | GBp 2.952,58 | GBp 2.886,00 | 1,44M |
| 2026-06-12 | GBp 2.850,00 | +0,71 % | GBp 2.872,00 | GBp 2.897,00 | GBp 2.838,00 | 1,37M |
| 2026-06-11 | GBp 2.830,00 | +0,07 % | GBp 2.818,00 | GBp 2.836,00 | GBp 2.792,19 | 1,55M |
| 2026-06-10 | GBp 2.828,00 | +0,64 % | GBp 2.850,00 | GBp 2.864,00 | GBp 2.802,00 | 840,64K |
| 2026-06-09 | GBp 2.810,00 | -1,33 % | GBp 2.856,00 | GBp 2.874,00 | GBp 2.808,00 | 850,90K |
| 2026-06-08 | GBp 2.848,00 | +0,56 % | GBp 2.814,00 | GBp 2.852,00 | GBp 2.790,00 | 951,19K |
| 2026-06-05 | GBp 2.832,00 | +1,07 % | GBp 2.820,00 | GBp 2.840,00 | GBp 2.800,80 | 1,98M |
| 2026-06-04 | GBp 2.802,00 | +0,07 % | GBp 2.792,00 | GBp 2.820,00 | GBp 2.790,00 | 681,95K |
| 2026-06-03 | GBp 2.800,00 | +0,65 % | GBp 2.778,00 | GBp 2.800,00 | GBp 2.754,00 | 856,98K |
| 2026-06-02 | GBp 2.782,00 | +2,05 % | GBp 2.732,00 | GBp 2.788,00 | GBp 2.732,00 | 681,42K |
| 2026-06-01 | GBp 2.726,00 | -2,01 % | GBp 2.776,00 | GBp 2.788,00 | GBp 2.722,00 | 1,60M |
| 2026-05-29 | GBp 2.782,00 | +0,36 % | GBp 2.780,00 | GBp 2.804,00 | GBp 2.766,00 | 1,01M |
| 2026-05-28 | GBp 2.772,00 | -1,00 % | GBp 2.790,00 | GBp 2.806,00 | GBp 2.756,00 | 1,10M |