Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Brands Plc (OP: IMBBF )

24.10 -0.20 (-0.82%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 26.57 26.57 26.57 0 +0.00(+0.00%)
Dec 30, 2008 26.57 26.57 26.57 26.57 470 +0.22(+0.82%)
Dec 29, 2008 26.35 26.35 26.35 26.35 1,700 +0.55(+2.13%)
Dec 19, 2008 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Dec 18, 2008 25.80 25.80 25.80 25.80 1,000 +1.45(+5.95%)
Dec 12, 2008 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 11, 2008 24.35 24.35 24.35 24.35 600 +0.35(+1.46%)
Dec 05, 2008 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 04, 2008 24.00 24.00 24.00 24.00 1,000 +1.85(+8.35%)
Nov 14, 2008 22.15 22.15 22.15 22.15 1,135 +0.00(+0.00%)
Nov 13, 2008 22.15 22.15 22.15 22.15 150 -4.73(-17.61%)
Nov 07, 2008 26.88 26.88 26.88 0 +0.00(+0.00%)
Nov 06, 2008 26.88 26.88 26.88 26.88 1,050 +0.03(+0.12%)
Nov 03, 2008 26.85 26.85 26.85 0 +0.00(+0.00%)
Oct 31, 2008 26.85 26.85 26.85 26.85 4,050 +1.45(+5.72%)
Oct 29, 2008 25.40 25.40 25.40 0 +0.00(+0.00%)
Oct 28, 2008 25.40 25.40 25.40 25.40 500 -1.70(-6.27%)
Oct 16, 2008 27.10 27.10 27.10 0 +0.00(+0.00%)
Oct 15, 2008 27.10 27.10 27.10 27.10 500 -5.10(-15.84%)
Sep 25, 2008 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Sep 24, 2008 32.20 32.20 32.20 32.20 135 +1.95(+6.45%)
Sep 19, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Sep 18, 2008 30.25 30.25 30.25 30.25 100 +1.24(+4.26%)
Sep 17, 2008 29.01 29.01 29.01 29.01 2,909 -1.86(-6.02%)
Sep 08, 2008 30.87 30.87 30.87 0 +0.00(+0.00%)
Sep 05, 2008 30.87 30.87 30.87 0 -4.88(-13.64%)
Aug 13, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 12, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 11, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 08, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 07, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 06, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 05, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 04, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 01, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Jul 31, 2008 35.75 35.75 35.75 35.75 2,050 +0.00(+0.00%)
Jul 30, 2008 35.75 35.75 35.75 0 +0.00(+0.00%)
Jul 29, 2008 35.75 35.75 35.75 35.75 677 -0.20(-0.56%)
Jul 28, 2008 35.95 35.95 35.95 35.95 677 +1.70(+4.96%)
Jul 25, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 24, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 23, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 22, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 21, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 18, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 17, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 16, 2008 34.25 34.25 34.25 34.25 400 -3.56(-9.41%)
Jul 15, 2008 37.81 37.81 37.81 37.81 0 +0.00(+0.00%)
Jul 14, 2008 37.81 37.81 37.81 37.81 0 +0.00(+0.00%)
Jul 11, 2008 37.81 37.81 37.81 37.81 0 +0.00(+0.00%)
Jul 10, 2008 37.81 37.81 37.81 37.81 0 +0.00(+0.00%)
Jul 09, 2008 37.81 37.81 37.81 37.81 2,050 +0.15(+0.39%)
Jul 08, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jul 07, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jul 04, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jul 03, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jul 02, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jul 01, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jun 30, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jun 27, 2008 37.66 37.66 37.66 37.66 101 +0.00(+0.00%)
Jun 26, 2008 37.66 37.66 37.66 37.66 147 -1.44(-3.68%)
Jun 25, 2008 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Jun 24, 2008 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Jun 23, 2008 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Jun 20, 2008 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Jun 19, 2008 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Jun 18, 2008 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Jun 17, 2008 39.10 39.10 39.10 39.10 1,285 -0.40(-1.01%)
Jun 16, 2008 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Jun 13, 2008 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Jun 12, 2008 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Jun 11, 2008 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Jun 10, 2008 39.50 39.50 39.50 39.50 400 +1.20(+3.13%)
Jun 09, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Jun 06, 2008 38.30 38.30 38.30 38.30 500 -0.70(-1.79%)
Jun 05, 2008 39.00 39.00 38.95 39.00 475 -2.75(-6.59%)
Jun 04, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
Jun 03, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
Jun 02, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
May 30, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
May 29, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
May 28, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
May 27, 2008 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
May 26, 2008 41.75 41.75 41.75 41.75 100 +0.00(+0.00%)
May 23, 2008 41.75 41.75 41.75 41.75 100 -8.40(-16.75%)
May 22, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 21, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 20, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 19, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 16, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 15, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 14, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 13, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 12, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 09, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 08, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 07, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 06, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 05, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 02, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
May 01, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Apr 30, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Apr 29, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Apr 28, 2008 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Apr 25, 2008 49.80 50.15 50.15 50.15 133 +0.35(+0.70%)
Apr 24, 2008 49.80 49.80 49.80 49.80 133 +3.12(+6.68%)
Apr 23, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 22, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 21, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 18, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 17, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 16, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 15, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 14, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 11, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 10, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 09, 2008 46.68 46.68 46.68 46.68 250 +0.00(+0.00%)
Apr 08, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 07, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 04, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 03, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 02, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Apr 01, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 31, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 28, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 27, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 26, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 25, 2008 6.681 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 24, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 21, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 20, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 19, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 18, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 17, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 14, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 13, 2008 46.68 46.68 46.68 46.68 680 +0.00(+0.00%)
Mar 12, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 11, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 10, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 07, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 06, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 05, 2008 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Mar 04, 2008 46.68 46.68 46.68 46.68 5,000 +0.16(+0.34%)
Mar 03, 2008 46.52 46.52 46.52 46.52 0 +0.00(+0.00%)
Feb 29, 2008 46.52 46.52 46.52 46.52 0 +0.00(+0.00%)
Feb 28, 2008 46.52 46.52 46.52 46.52 0 +0.00(+0.00%)
Feb 27, 2008 46.52 46.52 46.52 46.52 0 +0.00(+0.00%)
Feb 26, 2008 46.52 46.52 46.52 46.52 0 +0.00(+0.00%)
Feb 25, 2008 46.52 46.52 46.52 46.52 0 +0.00(+0.00%)
Feb 22, 2008 46.52 46.52 46.52 46.52 0 +0.00(+0.00%)
Feb 21, 2008 46.75 46.52 46.52 46.52 144 -0.23(-0.49%)
Feb 20, 2008 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Feb 19, 2008 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Feb 18, 2008 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Feb 15, 2008 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Feb 14, 2008 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Feb 13, 2008 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Feb 12, 2008 46.75 46.75 46.75 46.75 144 -5.90(-11.21%)
Feb 11, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Feb 08, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Feb 07, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Feb 06, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Feb 05, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Feb 04, 2008 52.65 52.65 52.65 52.65 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.