IMI.L - IMI plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Okt. 2019972,20981,60958,60968,00968,00457.301
16. Okt. 2019965,40970,80957,20967,00967,00507.893
15. Okt. 2019979,40986,20951,80969,20969,20808.894
14. Okt. 2019987,80987,80948,62971,80971,80442.932
11. Okt. 2019950,00984,80947,40984,80984,80613.074
10. Okt. 2019948,60952,80934,40947,40947,40631.937
09. Okt. 2019947,00953,40941,00945,00945,001.625.772
08. Okt. 2019956,20956,20935,00937,40937,401.197.164
07. Okt. 2019952,60952,60935,00951,20951,20551.485
04. Okt. 2019935,80949,00935,80949,00949,00545.563
03. Okt. 2019927,80938,80918,20933,40933,40995.721
02. Okt. 2019949,00949,00929,80931,00931,00655.875
01. Okt. 2019962,40973,80948,40952,80952,80366.649
30. Sept. 2019953,60970,60953,60960,20960,20578.877
27. Sept. 2019951,00966,40951,00958,40958,40398.836
26. Sept. 2019950,00968,20940,20951,00951,00532.511
25. Sept. 2019952,60952,60933,60949,20949,20526.983
24. Sept. 2019971,60983,60953,60956,60956,60655.414
23. Sept. 2019991,00991,00957,60970,60970,60524.079
20. Sept. 2019995,401.003,00983,40983,40983,40940.122
19. Sept. 2019992,801.004,00992,60997,60997,60614.796
18. Sept. 20191.006,001.021,50999,601.001,501.001,50424.349
17. Sept. 20191.027,501.035,501.009,501.016,001.016,00323.025
16. Sept. 20191.018,501.041,001.006,501.036,501.036,50868.354
13. Sept. 20191.008,001.027,00964,601.022,501.022,50869.760
12. Sept. 20191.037,001.042,001.013,001.028,501.028,50483.160
11. Sept. 20191.020,001.047,001.017,001.032,001.032,00599.830
10. Sept. 20191.018,501.022,501.008,001.014,501.014,501.432.100
09. Sept. 20191.020,001.031,501.011,501.020,501.020,50471.933
06. Sept. 20191.011,501.029,001.011,501.020,001.020,00396.227
05. Sept. 20191.002,501.013,00997,001.013,001.013,00691.365
04. Sept. 20191.007,501.007,50995,40996,40996,40338.741
03. Sept. 2019997,801.002,00985,60985,60985,60466.414
02. Sept. 2019999,001.015,50995,60999,80999,80305.697
30. Aug. 2019994,401.012,50991,001.005,001.005,00498.408
29. Aug. 2019967,00998,00967,00997,40997,40546.410
28. Aug. 2019977,00977,00960,40970,40970,40622.671
27. Aug. 2019959,80976,00947,60976,00976,00561.570
23. Aug. 2019980,00983,40959,00959,00959,00258.968
22. Aug. 2019961,00973,60955,40966,40966,40363.215
21. Aug. 2019943,00966,00943,00961,80961,80332.092
20. Aug. 2019945,40957,00939,60939,60939,60713.757
19. Aug. 2019930,40945,80930,40934,20934,20465.945
16. Aug. 2019934,20934,20913,80925,60925,60505.551
15. Aug. 2019933,40938,99909,00915,40915,40497.748
14. Aug. 2019948,40948,40922,20927,00927,00722.932
13. Aug. 2019946,00959,80928,00955,40955,401.015.854
12. Aug. 2019964,60966,00941,40942,80942,80421.971
09. Aug. 2019964,60978,10956,40956,40956,40231.644
08. Aug. 2019954,80970,20954,80970,20970,20495.400
08. Aug. 201914.9 Dividende
07. Aug. 2019963,40972,20952,80966,60951,70492.236
06. Aug. 2019960,00975,80947,31959,80945,00692.990
05. Aug. 2019985,20989,58960,60968,60953,67678.967
02. Aug. 20191.033,501.034,50995,40998,60983,21605.338
01. Aug. 20191.038,001.054,501.027,001.034,001.018,06823.233
31. Juli 20191.055,501.062,001.045,501.045,501.029,38911.924
30. Juli 20191.080,501.080,501.060,001.061,001.044,64437.890
29. Juli 20191.062,501.073,501.055,501.069,501.053,01790.544
26. Juli 20191.042,001.060,501.018,501.050,001.033,811.012.554
25. Juli 20191.038,001.044,501.012,001.031,501.015,60779.771
24. Juli 20191.024,501.033,001.010,001.031,001.015,11904.682
23. Juli 20191.000,501.024,00993,801.020,001.004,28895.965
22. Juli 2019986,00999,80986,00993,80978,48371.419
19. Juli 2019989,001.000,00982,40991,20975,92487.901
18. Juli 20191.016,001.016,00982,60984,40969,23429.743
17. Juli 20191.020,001.030,001.012,001.016,001.000,34456.764
16. Juli 20191.006,501.020,00999,601.019,501.003,78418.880
15. Juli 2019988,001.006,50988,001.003,00987,54497.812
12. Juli 2019995,80996,60988,20991,00975,721.082.973
11. Juli 2019992,80996,00982,00987,40972,18569.576
10. Juli 20191.009,001.011,00994,20996,40981,04573.844
09. Juli 20191.017,001.019,00999,601.005,50990,00797.149
08. Juli 20191.041,501.050,501.023,501.028,501.012,65801.646
05. Juli 20191.055,001.056,501.042,001.048,001.031,85410.021
04. Juli 20191.052,001.057,001.048,501.055,001.038,74315.617
03. Juli 20191.053,001.055,501.044,501.048,501.032,34441.324
02. Juli 20191.064,001.064,001.045,001.063,501.047,11593.136
01. Juli 20191.050,001.063,501.047,501.056,501.040,21362.202
28. Juni 20191.038,001.049,001.034,501.038,001.022,00726.572
27. Juni 20191.030,001.037,001.021,001.033,001.017,08784.854
26. Juni 20191.005,001.029,501.005,001.020,501.004,77669.514
25. Juni 20191.001,001.021,001.001,001.020,001.004,28406.589
24. Juni 20191.000,501.011,00997,601.007,50991,97664.066
21. Juni 20191.011,001.017,501.002,501.006,00990,491.334.280
20. Juni 20191.005,001.019,001.002,001.013,00997,38367.321
19. Juni 2019996,201.008,00994,60995,60980,25419.440
18. Juni 2019975,201.002,50962,20994,20978,87838.334
17. Juni 2019984,60984,60967,00972,60957,61342.773
14. Juni 2019985,60985,60964,20969,00954,06438.959
13. Juni 2019976,00989,60969,00977,20962,14539.333
12. Juni 2019982,40982,80974,60979,40964,30429.106
11. Juni 2019970,00986,80968,20983,20968,04487.339
10. Juni 2019971,00972,40960,80966,20951,31440.630
07. Juni 2019948,80965,40943,60960,80945,99631.251
06. Juni 2019948,20955,20936,80939,60925,12686.894
05. Juni 2019955,80966,40938,60940,60926,101.397.627
04. Juni 2019914,40931,20908,60931,20916,85646.938
03. Juni 2019900,00921,40896,40916,00901,88835.718
31. Mai 2019913,20921,80897,40906,00892,03624.440
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen