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

Imperial Brands Plc (OP: IMBBF )

24.65 -0.75 (-2.94%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 33.40 33.40 33.40 0 -0.50(-1.47%)
Oct 30, 2018 33.90 33.90 33.90 33.90 350 +0.05(+0.15%)
Oct 29, 2018 33.85 33.85 33.85 33.85 3,778 -1.13(-3.23%)
Oct 25, 2018 34.98 34.98 34.98 56 +1.73(+5.20%)
Oct 22, 2018 33.25 33.25 33.25 0 +0.00(+0.00%)
Oct 19, 2018 33.95 33.96 33.25 33.25 5,500 +0.05(+0.15%)
Oct 18, 2018 33.20 33.20 33.20 33.20 825 +0.10(+0.30%)
Oct 17, 2018 33.10 33.10 33.10 33.10 290 -1.14(-3.32%)
Oct 16, 2018 33.20 33.20 34.24 498 +1.04(+3.12%)
Oct 15, 2018 33.20 33.20 33.20 33.20 325 -0.27(-0.80%)
Oct 12, 2018 32.93 33.47 32.93 33.47 700 -0.88(-2.57%)
Oct 11, 2018 34.35 34.35 34.35 419 +0.00(+0.00%)
Oct 09, 2018 34.35 34.35 34.35 0 +0.00(+0.00%)
Oct 08, 2018 34.35 34.35 34.35 46 +0.00(+0.00%)
Oct 04, 2018 34.35 34.35 34.35 0 -0.15(-0.43%)
Oct 03, 2018 34.88 34.88 34.41 34.50 992 -0.22(-0.65%)
Oct 02, 2018 34.72 34.72 34.72 34.72 2,806 +0.17(+0.51%)
Oct 01, 2018 34.55 34.55 34.55 14 +0.00(+0.00%)
Sep 28, 2018 34.55 34.55 34.55 34.55 600 -1.45(-4.03%)
Sep 27, 2018 36.00 36.00 36.00 36.00 175 +1.20(+3.45%)
Sep 26, 2018 34.89 34.89 34.80 34.80 4,227 +0.60(+1.75%)
Sep 25, 2018 34.20 34.20 34.20 34.20 314 -0.11(-0.32%)
Sep 24, 2018 34.31 34.31 34.31 0 +0.00(+0.00%)
Sep 21, 2018 34.31 34.31 34.31 46 +0.00(+0.00%)
Sep 20, 2018 34.31 34.31 34.31 34.31 384 +1.06(+3.19%)
Sep 19, 2018 33.90 33.90 33.25 33.25 273 -0.65(-1.92%)
Sep 18, 2018 33.90 33.90 33.90 33.90 183 -0.05(-0.15%)
Sep 17, 2018 33.95 33.95 33.95 33.95 1,156 -0.34(-0.99%)
Sep 14, 2018 34.29 34.29 34.29 34.29 100 -0.11(-0.32%)
Sep 12, 2018 34.40 34.40 34.40 0 +0.50(+1.47%)
Sep 11, 2018 34.16 34.16 33.90 33.90 293 -0.75(-2.16%)
Sep 10, 2018 34.65 34.65 34.65 34.65 750 +0.23(+0.67%)
Sep 07, 2018 34.42 34.42 34.42 34.42 600 -1.24(-3.48%)
Sep 06, 2018 34.35 35.66 34.28 35.66 1,600 +1.35(+3.95%)
Sep 05, 2018 34.30 34.30 34.30 34.30 149 -1.08(-3.04%)
Sep 04, 2018 35.38 35.38 35.38 102 +0.00(+0.00%)
Aug 30, 2018 35.38 35.38 35.38 0 -0.29(-0.81%)
Aug 29, 2018 35.67 35.67 35.67 35.67 198 +0.22(+0.62%)
Aug 28, 2018 36.54 36.88 35.45 35.45 691 -1.41(-3.83%)
Aug 27, 2018 35.55 36.86 35.55 36.86 1,116 -0.81(-2.15%)
Aug 24, 2018 37.67 37.67 37.67 9,492 +0.00(+0.00%)
Aug 23, 2018 37.67 37.67 37.67 37.67 128 +0.32(+0.86%)
Aug 22, 2018 37.35 37.35 37.35 302 +0.00(+0.00%)
Aug 21, 2018 37.35 37.35 37.35 37.35 2,416 -1.42(-3.66%)
Aug 17, 2018 38.77 38.77 38.77 0 +1.22(+3.25%)
Aug 16, 2018 37.55 37.55 37.55 37.55 505 -0.28(-0.75%)
Aug 15, 2018 37.83 37.83 37.83 165 +0.00(+0.00%)
Aug 14, 2018 37.83 37.83 37.83 37.83 2,155 +0.86(+2.34%)
Aug 10, 2018 36.97 36.97 36.97 0 -0.88(-2.32%)
Aug 09, 2018 37.85 37.85 37.85 37.85 380 -1.12(-2.87%)
Aug 08, 2018 38.97 38.97 38.97 16 +0.00(+0.00%)
Aug 07, 2018 38.97 38.97 38.97 38.97 227 +1.22(+3.23%)
Aug 06, 2018 37.75 37.75 37.75 34 +0.00(+0.00%)
Aug 02, 2018 37.75 37.75 37.75 0 +0.02(+0.07%)
Aug 01, 2018 37.73 37.73 37.73 37.73 210 -0.23(-0.59%)
Jul 31, 2018 37.95 37.95 37.95 37.95 511 -0.05(-0.13%)
Jul 30, 2018 38.00 38.00 38.00 38.00 274 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 19, 2018 37.20 37.20 37.20 0 +0.40(+1.09%)
Jul 18, 2018 37.45 37.45 36.80 36.80 1,357 +0.17(+0.46%)
Jul 17, 2018 36.63 36.63 36.63 36.63 1,017 -0.62(-1.66%)
Jul 16, 2018 37.25 37.25 37.25 37.25 160 -0.95(-2.49%)
Jul 13, 2018 38.37 38.37 38.20 38.20 1,502 +0.03(+0.08%)
Jul 09, 2018 38.17 38.17 38.17 56 +0.22(+0.58%)
Jul 05, 2018 37.95 37.95 37.95 175 +0.65(+1.74%)
Jul 03, 2018 37.30 37.30 37.30 0 +1.15(+3.18%)
Jun 28, 2018 36.15 36.15 36.15 3 +0.90(+2.55%)
Jun 27, 2018 35.41 35.41 35.25 35.25 567 -0.20(-0.56%)
Jun 26, 2018 35.45 35.45 35.45 35.45 533 -1.45(-3.93%)
Jun 25, 2018 36.90 36.90 36.90 36.90 2,117 +1.20(+3.36%)
Jun 22, 2018 35.70 35.70 35.70 35.70 1,460 +0.70(+2.00%)
Jun 21, 2018 35.32 35.32 35.00 35.00 1,223 -0.30(-0.85%)
Jun 20, 2018 35.39 35.70 35.30 35.30 4,503 +0.84(+2.44%)
Jun 19, 2018 34.46 34.46 34.46 34.46 207 +0.00(+0.00%)
Jun 14, 2018 34.46 34.46 34.46 45 -1.19(-3.34%)
Jun 13, 2018 34.74 35.65 34.74 35.65 2,826 +1.10(+3.18%)
Jun 07, 2018 34.55 34.55 34.55 159 -0.82(-2.32%)
Jun 06, 2018 35.54 35.54 35.37 35.37 300 -0.16(-0.45%)
Jun 05, 2018 35.53 35.53 35.53 35.53 3,428 -1.34(-3.63%)
Jun 04, 2018 35.55 36.87 35.50 36.87 1,466 +0.59(+1.63%)
May 31, 2018 36.28 36.28 36.28 0 +0.91(+2.57%)
May 30, 2018 35.88 35.88 35.37 35.37 8,110 -0.35(-0.98%)
May 29, 2018 35.72 35.72 35.72 35.72 171 -1.03(-2.80%)
May 24, 2018 36.75 36.75 36.75 0 -0.35(-0.94%)
May 23, 2018 37.10 37.10 37.10 37.10 437 +0.20(+0.54%)
May 18, 2018 36.90 36.90 36.90 20 -0.24(-0.65%)
May 14, 2018 37.14 37.14 37.14 36 -0.49(-1.29%)
May 10, 2018 37.63 37.63 37.63 0 +2.13(+5.99%)
May 08, 2018 35.50 35.50 35.50 118 +0.75(+2.16%)
May 07, 2018 34.75 34.75 34.75 34.75 268 -1.40(-3.87%)
May 03, 2018 36.15 36.15 36.15 0 +0.50(+1.40%)
May 01, 2018 35.65 35.65 35.65 355 -0.35(-0.97%)
Apr 30, 2018 36.14 36.22 36.00 36.00 8,849 +0.44(+1.24%)
Apr 27, 2018 36.00 36.00 35.56 35.56 1,975 +0.66(+1.89%)
Apr 26, 2018 34.90 34.90 34.90 34.90 185 +0.90(+2.65%)
Apr 25, 2018 34.00 34.00 34.00 34.00 3,326 +0.14(+0.42%)
Apr 23, 2018 33.86 33.86 33.86 0 +0.34(+1.02%)
Apr 19, 2018 33.52 33.52 33.52 13 -1.41(-4.02%)
Apr 18, 2018 34.00 34.92 34.00 34.92 852 +0.67(+1.97%)
Apr 17, 2018 34.28 34.28 34.00 34.25 1,274 -1.73(-4.82%)
Apr 16, 2018 35.98 35.98 35.98 35.98 200 +0.56(+1.58%)
Apr 13, 2018 35.42 35.42 35.42 35.42 1,074 -0.56(-1.56%)
Apr 12, 2018 34.55 35.98 34.55 35.98 2,524 +1.13(+3.24%)
Apr 11, 2018 35.71 36.19 34.85 34.85 23,637 -1.29(-3.57%)
Apr 10, 2018 36.14 36.14 36.14 36.14 67,770 +0.84(+2.38%)
Apr 09, 2018 36.73 36.73 35.30 35.30 1,519 -0.15(-0.42%)
Apr 06, 2018 35.45 35.45 35.45 35.45 3,082 -0.66(-1.83%)
Apr 05, 2018 34.66 36.11 34.66 36.11 531 +1.31(+3.76%)
Apr 04, 2018 34.80 34.80 34.80 34.80 1,481 +0.80(+2.35%)
Apr 03, 2018 34.00 34.00 34.00 34.00 1,846 +0.35(+1.04%)
Mar 29, 2018 33.65 33.65 33.65 120 -0.48(-1.41%)
Mar 28, 2018 34.13 34.13 34.13 34.13 1,220 +0.13(+0.38%)
Mar 27, 2018 34.05 34.15 34.00 34.00 954 +0.61(+1.82%)
Mar 26, 2018 33.85 33.85 33.39 33.39 7,202 -0.91(-2.65%)
Mar 23, 2018 34.30 34.30 34.30 34.30 4,647 +1.29(+3.92%)
Mar 22, 2018 32.76 33.01 32.76 33.01 1,685 +0.21(+0.64%)
Mar 20, 2018 32.80 32.80 32.80 0 -2.03(-5.83%)
Mar 19, 2018 33.77 34.83 33.77 34.83 300 +1.06(+3.14%)
Mar 16, 2018 34.71 34.71 33.77 33.77 1,030 -2.30(-6.38%)
Mar 14, 2018 36.07 36.07 36.07 0 +1.36(+3.92%)
Mar 13, 2018 35.60 35.60 34.71 34.71 714 -0.40(-1.14%)
Mar 12, 2018 35.11 35.11 35.11 35.11 1,607 -1.67(-4.54%)
Mar 08, 2018 36.78 36.78 36.78 0 +0.68(+1.87%)
Mar 07, 2018 35.35 36.10 35.35 36.10 1,165 +0.23(+0.65%)
Mar 02, 2018 35.87 35.87 35.87 170 -0.18(-0.50%)
Feb 28, 2018 36.06 36.06 36.06 30 +0.31(+0.85%)
Feb 27, 2018 35.75 35.75 35.75 35.75 1,415 -0.20(-0.56%)
Feb 23, 2018 35.95 35.95 35.95 15 -1.41(-3.77%)
Feb 22, 2018 35.37 37.36 35.35 37.36 10,910 -0.72(-1.89%)
Feb 21, 2018 38.09 38.09 38.08 38.08 640 +0.08(+0.21%)
Feb 20, 2018 38.24 38.37 38.00 38.00 13,572 +0.14(+0.37%)
Feb 15, 2018 37.86 37.86 37.86 0 +0.41(+1.09%)
Feb 14, 2018 37.45 37.45 37.45 37.45 344 -0.19(-0.50%)
Feb 12, 2018 37.64 37.64 37.64 131 +1.84(+5.14%)
Feb 09, 2018 36.43 36.43 35.20 35.80 3,981 -2.15(-5.67%)
Feb 08, 2018 38.00 38.00 37.95 37.95 341 -1.19(-3.04%)
Feb 07, 2018 38.43 39.14 37.90 39.14 1,489 +0.82(+2.14%)
Feb 06, 2018 38.42 38.42 38.32 38.32 3,672 -2.13(-5.26%)
Feb 02, 2018 40.45 40.45 40.45 0 -0.20(-0.50%)
Feb 01, 2018 42.12 42.12 40.65 40.65 20,765 -0.04(-0.10%)
Jan 31, 2018 41.48 41.60 40.69 40.69 13,768 +0.12(+0.30%)
Jan 30, 2018 40.60 40.60 40.57 40.57 453 -0.03(-0.07%)
Jan 26, 2018 40.60 40.60 40.60 4 -0.68(-1.65%)
Jan 25, 2018 40.41 41.28 40.41 41.28 7,901 -0.73(-1.74%)
Jan 24, 2018 42.01 42.01 42.01 42.01 105 -0.70(-1.64%)
Jan 22, 2018 42.71 42.71 42.71 31 +0.67(+1.59%)
Jan 17, 2018 42.04 42.04 42.04 170 -2.16(-4.89%)
Jan 12, 2018 44.20 44.20 44.20 1,905 +1.90(+4.49%)
Dec 29, 2017 42.30 42.30 42.30 0 +1.24(+3.02%)
Dec 18, 2017 41.06 41.06 41.06 0 -0.11(-0.26%)
Dec 13, 2017 41.17 41.17 41.17 0 +0.42(+1.02%)
Dec 04, 2017 40.75 40.75 40.75 190 -0.30(-0.73%)
Dec 01, 2017 41.05 41.05 41.05 41.05 397 -0.23(-0.56%)
Nov 28, 2017 41.28 41.28 41.28 15 +0.26(+0.63%)
Nov 21, 2017 41.02 41.02 41.02 0 +0.02(+0.05%)
Nov 20, 2017 41.00 41.00 41.00 41.00 2,440 +0.86(+2.13%)
Nov 16, 2017 40.14 40.14 40.14 75 -0.02(-0.04%)
Nov 15, 2017 40.16 40.16 40.16 40.16 1,159 -0.24(-0.59%)
Nov 13, 2017 40.40 40.40 40.40 0 +1.11(+2.83%)
Nov 03, 2017 39.29 39.29 39.29 0 -1.15(-2.84%)
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.