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 (%)
Oct 31, 2019 21.56 21.56 21.56 21.56 91,425 -0.44(-2.00%)
Oct 30, 2019 22.08 22.08 22.00 22.00 4,008 -0.19(-0.86%)
Oct 29, 2019 22.50 22.50 22.19 22.19 3,127 -0.57(-2.49%)
Oct 28, 2019 22.61 23.15 22.61 22.76 29,163 -0.44(-1.91%)
Oct 25, 2019 23.20 23.20 23.20 23.20 85,400 -0.30(-1.28%)
Oct 24, 2019 23.50 23.50 23.50 77 +0.00(+0.00%)
Oct 23, 2019 23.50 23.50 23.50 23.50 5,146 +0.00(+0.00%)
Oct 22, 2019 23.53 23.53 23.50 23.50 289 +0.30(+1.29%)
Oct 21, 2019 23.20 23.20 23.20 10 +0.00(+0.00%)
Oct 18, 2019 23.20 23.20 23.20 85 +0.00(+0.00%)
Oct 17, 2019 24.16 24.16 23.20 23.20 4,058 +0.06(+0.26%)
Oct 15, 2019 23.14 23.14 23.14 0 -0.51(-2.16%)
Oct 14, 2019 23.28 23.65 23.00 23.65 23,489 +0.55(+2.38%)
Oct 11, 2019 23.10 23.10 23.10 23.10 84,200 +0.29(+1.27%)
Oct 10, 2019 22.81 23.76 22.81 22.81 200,772 +0.11(+0.48%)
Oct 09, 2019 23.31 23.31 22.70 22.70 943 -0.34(-1.48%)
Oct 08, 2019 22.85 23.04 22.85 23.04 215,140 +0.35(+1.56%)
Oct 07, 2019 22.22 22.69 22.22 22.69 550 +0.43(+1.95%)
Oct 04, 2019 22.25 22.25 22.25 59 +0.00(+0.00%)
Oct 03, 2019 22.25 22.25 22.25 22.25 140 +0.07(+0.32%)
Oct 02, 2019 22.74 22.81 22.18 22.18 49,822 -0.60(-2.63%)
Oct 01, 2019 22.78 22.78 22.78 22.78 2,240 +0.26(+1.15%)
Sep 30, 2019 23.09 23.09 22.48 22.52 4,585 +1.17(+5.48%)
Sep 27, 2019 22.00 22.33 21.35 21.35 327,700 -1.13(-5.03%)
Sep 26, 2019 23.40 23.40 22.48 22.48 1,203 -2.57(-10.26%)
Sep 25, 2019 25.05 25.05 25.05 25.05 1,838 -0.06(-0.24%)
Sep 24, 2019 25.35 25.35 25.00 25.11 81,161 -1.61(-6.02%)
Sep 23, 2019 26.72 26.72 26.72 786 +0.00(+0.00%)
Sep 18, 2019 26.72 26.72 26.72 0 -0.53(-1.96%)
Sep 16, 2019 27.25 27.25 27.25 0 +0.00(+0.00%)
Sep 13, 2019 27.25 27.25 27.25 27.25 400 +0.39(+1.45%)
Sep 12, 2019 27.10 27.10 26.86 26.86 4,667 +0.71(+2.72%)
Sep 11, 2019 26.15 26.15 26.15 370 +0.00(+0.00%)
Sep 10, 2019 26.15 26.15 26.15 26.15 780 +0.05(+0.19%)
Sep 09, 2019 26.10 26.10 26.10 90 +0.00(+0.00%)
Sep 06, 2019 25.75 26.10 25.75 26.10 600 -0.19(-0.72%)
Sep 05, 2019 26.29 26.29 26.29 280 +0.00(+0.00%)
Sep 04, 2019 25.55 25.55 26.29 1,163 +0.74(+2.89%)
Sep 03, 2019 25.55 25.55 25.55 25.55 250 -1.00(-3.77%)
Aug 30, 2019 26.55 26.55 26.55 26.55 4,800 +1.75(+7.06%)
Aug 29, 2019 24.80 24.80 24.80 57 +0.00(+0.00%)
Aug 28, 2019 24.80 24.80 24.80 24.80 850 -0.05(-0.20%)
Aug 27, 2019 25.11 25.11 24.85 24.85 703 -0.16(-0.64%)
Aug 26, 2019 24.97 25.01 24.97 25.01 1,306 +0.21(+0.84%)
Aug 23, 2019 24.80 24.80 24.80 24.80 2,600 -0.15(-0.60%)
Aug 21, 2019 24.95 24.95 24.95 0 +0.14(+0.56%)
Aug 20, 2019 24.81 24.81 24.80 24.81 2,037 -0.24(-0.96%)
Aug 19, 2019 25.05 25.05 25.05 25.05 1,317 -0.35(-1.37%)
Aug 16, 2019 25.00 25.00 25.40 2,130 +0.40(+1.59%)
Aug 14, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 13, 2019 25.00 25.36 25.00 25.00 2,615 -0.57(-2.22%)
Aug 12, 2019 24.65 24.65 25.57 517 +0.92(+3.73%)
Aug 09, 2019 24.65 24.65 24.65 50 +0.00(+0.00%)
Aug 07, 2019 24.65 24.65 24.65 0 +0.00(+0.00%)
Aug 06, 2019 24.65 24.65 24.65 24.65 331 -0.80(-3.14%)
Aug 05, 2019 25.45 25.45 25.45 25.45 75,135 -1.05(-3.96%)
Aug 02, 2019 26.50 26.50 26.50 26.50 300 +0.00(+0.00%)
Aug 01, 2019 26.56 26.56 26.50 26.50 77,893 +0.49(+1.88%)
Jul 31, 2019 26.01 26.01 26.01 26.01 51,778 -0.12(-0.46%)
Jul 30, 2019 26.13 26.13 26.13 26.13 190,120 +0.11(+0.42%)
Jul 26, 2019 26.02 26.02 26.02 0 -0.09(-0.34%)
Jul 23, 2019 26.11 26.11 26.11 0 +0.00(+0.00%)
Jul 22, 2019 26.11 26.11 26.11 26.11 300 -0.34(-1.29%)
Jul 19, 2019 26.45 26.45 26.45 26.45 300 +0.02(+0.08%)
Jul 18, 2019 26.43 26.43 26.43 26.43 184 +0.88(+3.44%)
Jul 17, 2019 25.56 25.56 25.55 25.55 1,037 +0.14(+0.56%)
Jul 16, 2019 25.41 25.41 25.41 30,375 +0.00(+0.00%)
Jul 12, 2019 25.41 25.41 25.41 0 +0.76(+3.07%)
Jul 11, 2019 24.65 24.65 24.65 63 +0.00(+0.00%)
Jul 10, 2019 24.65 24.65 24.65 24.65 310 -0.85(-3.33%)
Jul 09, 2019 25.50 25.50 25.50 160 +0.00(+0.00%)
Jul 08, 2019 25.50 25.50 25.50 25.50 150 +1.30(+5.37%)
Jul 05, 2019 24.20 24.20 24.20 24.20 300 +0.30(+1.26%)
Jul 03, 2019 23.90 23.90 23.90 63 +0.00(+0.00%)
Jul 02, 2019 24.56 24.56 23.90 23.90 678 +0.20(+0.82%)
Jul 01, 2019 23.70 23.70 23.70 23.70 908 -0.25(-1.02%)
Jun 28, 2019 23.49 23.95 23.40 23.95 26,900 +0.35(+1.48%)
Jun 27, 2019 23.60 23.60 23.60 23.60 438 +0.19(+0.81%)
Jun 26, 2019 24.00 24.00 23.41 23.41 1,897 -0.89(-3.64%)
Jun 25, 2019 23.20 24.30 23.20 24.30 38,051 +0.51(+2.14%)
Jun 24, 2019 23.79 23.79 23.79 23.79 187 -0.27(-1.10%)
Jun 21, 2019 24.05 24.05 24.05 512,030 +0.00(+0.00%)
Jun 20, 2019 23.95 24.05 23.75 24.05 536,311 +0.30(+1.26%)
Jun 19, 2019 24.35 24.35 23.75 23.75 1,014 -0.70(-2.86%)
Jun 18, 2019 24.17 24.45 23.73 24.45 3,791 +0.25(+1.03%)
Jun 17, 2019 24.05 24.20 24.05 24.20 3,068 -0.25(-1.02%)
Jun 14, 2019 25.05 25.05 24.45 24.45 900 -0.60(-2.40%)
Jun 13, 2019 25.05 25.05 25.05 25.05 212 -1.03(-3.94%)
Jun 12, 2019 26.08 26.08 26.08 266 +0.48(+1.87%)
Jun 11, 2019 25.60 25.60 25.60 99 +0.00(+0.00%)
Jun 10, 2019 25.90 25.90 25.60 25.60 1,270 -0.62(-2.36%)
Jun 07, 2019 26.01 26.26 26.01 26.22 2,800 +0.05(+0.21%)
Jun 06, 2019 26.16 26.16 26.16 26.16 399 +1.24(+4.97%)
Jun 05, 2019 24.84 24.84 24.93 1,388 +0.73(+3.02%)
Jun 03, 2019 24.20 24.20 24.20 0 +0.00(+0.00%)
May 31, 2019 24.20 24.20 24.20 24.20 1,500 -1.16(-4.58%)
May 30, 2019 25.36 25.36 25.36 25.36 1,922 +0.86(+3.49%)
May 29, 2019 24.50 24.50 24.50 24.50 2,518 -0.66(-2.62%)
May 28, 2019 25.16 25.16 25.16 25.16 1,826 -1.09(-4.15%)
May 24, 2019 26.75 26.75 25.75 26.25 1,400 +0.10(+0.39%)
May 23, 2019 26.15 26.15 26.15 308 -1.05(-3.86%)
May 22, 2019 27.73 27.73 27.20 239 -0.53(-1.91%)
May 21, 2019 27.73 27.73 27.73 27.73 1,451 +0.01(+0.03%)
May 20, 2019 27.72 27.72 27.72 27.72 1,877 +0.92(+3.44%)
May 17, 2019 26.80 26.80 26.80 26.80 1,000 +0.10(+0.37%)
May 16, 2019 26.71 26.96 26.70 26.70 635 -2.21(-7.64%)
May 15, 2019 28.91 28.91 28.91 0 +0.00(+0.00%)
May 14, 2019 28.91 28.91 28.91 36,017 +0.00(+0.00%)
May 13, 2019 28.23 28.91 28.23 28.91 38,223 -0.08(-0.28%)
May 09, 2019 28.99 28.99 28.99 0 +0.84(+2.98%)
May 08, 2019 28.15 28.15 28.15 28.15 238 -2.23(-7.34%)
May 07, 2019 30.11 30.54 30.11 30.38 39,015 -0.62(-2.00%)
May 06, 2019 31.00 31.00 31.00 31.00 906 +0.75(+2.48%)
May 03, 2019 30.25 30.25 30.25 595 +0.00(+0.00%)
May 02, 2019 30.25 30.25 30.25 30.25 793 -0.70(-2.26%)
May 01, 2019 30.95 30.95 30.95 30.95 308 -0.30(-0.96%)
Apr 30, 2019 31.25 31.25 31.25 31.25 16,596 +0.48(+1.56%)
Apr 26, 2019 30.77 30.77 30.77 0 +0.00(+0.00%)
Apr 25, 2019 30.77 30.77 30.77 30.77 10,140 -0.33(-1.06%)
Apr 24, 2019 31.55 31.59 31.10 31.10 1,548 -1.75(-5.33%)
Apr 23, 2019 32.55 32.85 32.55 32.85 1,515 +0.46(+1.42%)
Apr 18, 2019 32.39 32.39 32.39 32.39 200 +0.00(+0.00%)
Apr 17, 2019 32.39 32.39 32.39 32.39 266 -0.06(-0.18%)
Apr 15, 2019 32.45 32.45 32.45 0 -0.21(-0.65%)
Apr 12, 2019 32.66 32.66 32.66 32.66 1,300 -0.38(-1.15%)
Apr 11, 2019 33.04 33.04 33.04 33.04 1,029 -0.08(-0.23%)
Apr 10, 2019 33.12 33.12 33.12 33.12 5,045 +0.47(+1.43%)
Apr 09, 2019 32.70 32.70 32.65 32.65 1,160 -0.20(-0.61%)
Apr 08, 2019 32.85 32.85 32.85 32.85 200 -0.15(-0.45%)
Apr 05, 2019 33.00 33.00 33.00 33.00 700 +0.08(+0.24%)
Apr 04, 2019 32.92 32.92 32.92 32.92 218 -1.02(-3.01%)
Apr 03, 2019 33.88 33.94 33.88 33.94 1,238 -0.58(-1.69%)
Apr 02, 2019 34.53 34.53 34.52 34.52 10,112 +0.52(+1.54%)
Apr 01, 2019 33.80 34.00 33.80 34.00 3,476 +0.05(+0.15%)
Mar 29, 2019 34.37 34.37 33.95 33.95 400 -1.07(-3.06%)
Mar 28, 2019 33.70 35.04 33.70 35.02 2,001 +0.20(+0.57%)
Mar 27, 2019 34.82 34.82 34.82 34 +0.00(+0.00%)
Mar 26, 2019 34.32 34.82 34.32 34.82 350 +1.49(+4.46%)
Mar 25, 2019 33.33 33.33 33.33 33.33 1,473 -0.32(-0.95%)
Mar 22, 2019 33.65 33.65 33.65 33.65 100 -1.37(-3.91%)
Mar 21, 2019 34.15 35.02 34.13 35.02 1,567 +0.87(+2.55%)
Mar 20, 2019 34.15 34.15 34.15 72 +0.00(+0.00%)
Mar 18, 2019 34.15 34.15 34.15 0 +0.00(+0.00%)
Mar 15, 2019 34.15 34.15 34.15 34.15 300 +0.65(+1.94%)
Mar 14, 2019 33.50 33.50 33.50 562 +0.00(+0.00%)
Mar 13, 2019 33.50 33.50 33.50 33.50 171 -0.89(-2.60%)
Mar 11, 2019 34.39 34.39 34.39 0 +0.73(+2.18%)
Mar 08, 2019 33.66 33.66 33.66 33.66 1,400 -0.44(-1.29%)
Mar 07, 2019 34.10 34.10 34.10 34.10 318 -1.02(-2.90%)
Mar 06, 2019 35.12 35.12 35.12 35.12 578 +1.67(+4.99%)
Mar 05, 2019 33.40 33.86 33.40 33.45 3,129 +0.25(+0.75%)
Mar 04, 2019 33.20 33.20 33.20 33.20 700 +0.10(+0.30%)
Mar 01, 2019 34.19 34.19 33.10 33.10 500 -0.55(-1.62%)
Feb 27, 2019 33.65 33.65 33.65 0 +0.15(+0.43%)
Feb 26, 2019 33.50 33.50 33.50 24 +0.00(+0.00%)
Feb 25, 2019 34.63 34.83 33.50 33.50 2,318 -0.58(-1.69%)
Feb 22, 2019 33.59 34.08 33.58 34.08 1,000 -0.49(-1.43%)
Feb 21, 2019 33.40 34.57 33.40 34.57 3,720 -0.08(-0.23%)
Feb 20, 2019 34.50 35.00 34.50 34.65 5,693 -0.30(-0.86%)
Feb 19, 2019 35.00 35.00 34.95 34.95 1,609 +1.40(+4.17%)
Feb 15, 2019 34.12 34.12 33.55 33.55 400 +0.76(+2.32%)
Feb 14, 2019 32.79 32.79 32.79 414 +0.00(+0.00%)
Feb 12, 2019 32.79 32.79 32.79 0 -0.33(-1.01%)
Feb 11, 2019 33.12 33.12 33.12 75 +0.00(+0.00%)
Feb 08, 2019 34.15 34.15 33.12 1,768 -1.03(-3.00%)
Feb 07, 2019 34.15 34.15 34.15 34.15 206 +1.30(+3.96%)
Feb 06, 2019 32.85 32.85 32.85 32.85 1,790 -0.03(-0.10%)
Feb 05, 2019 33.19 33.19 32.82 32.88 4,361 -0.31(-0.93%)
Feb 04, 2019 33.19 33.19 33.19 319 +0.00(+0.00%)
Feb 01, 2019 33.59 33.59 33.19 33.19 700 -0.40(-1.19%)
Jan 31, 2019 33.59 33.59 33.59 33.59 180 +0.79(+2.40%)
Jan 30, 2019 32.41 32.80 32.41 32.80 1,828 +2.23(+7.30%)
Jan 29, 2019 30.57 30.57 30.57 0 +0.00(+0.00%)
Jan 28, 2019 30.57 30.57 30.57 30.57 306 -0.78(-2.49%)
Jan 25, 2019 32.27 32.27 31.35 31.35 500 -0.91(-2.83%)
Jan 24, 2019 32.26 32.26 32.26 1 +0.00(+0.00%)
Jan 23, 2019 31.50 31.50 32.26 2,275 +0.76(+2.43%)
Jan 22, 2019 32.21 32.41 31.50 31.50 19,253 -0.10(-0.32%)
Jan 18, 2019 31.60 31.60 31.60 31.60 200 +1.15(+3.78%)
Jan 16, 2019 30.45 30.45 30.45 0 +0.00(+0.00%)
Jan 15, 2019 30.89 31.48 30.45 30.45 18,550 -0.72(-2.30%)
Jan 14, 2019 30.35 30.35 31.17 961 +0.82(+2.69%)
Jan 11, 2019 30.35 30.35 30.35 199 +0.00(+0.00%)
Jan 10, 2019 30.35 30.35 30.35 30.35 260 +0.10(+0.33%)
Jan 09, 2019 31.49 31.49 30.25 30.25 681 +0.34(+1.13%)
Jan 08, 2019 30.63 30.63 29.91 27,259 -0.72(-2.35%)
Jan 07, 2019 30.86 30.86 30.06 30.63 2,901 +0.28(+0.92%)
Jan 04, 2019 30.35 30.35 30.35 30.35 500 -0.05(-0.16%)
Jan 03, 2019 30.40 30.40 30.40 0 +0.50(+1.67%)
Dec 31, 2018 29.90 29.90 29.90 0 +0.50(+1.70%)
Dec 28, 2018 29.45 29.45 29.40 29.40 1,000 +0.52(+1.80%)
Dec 27, 2018 29.30 29.30 28.88 28.88 3,336 -0.62(-2.10%)
Dec 26, 2018 30.55 30.55 29.50 29.50 1,850 +0.46(+1.58%)
Dec 24, 2018 30.45 30.45 29.04 29.04 200 -0.15(-0.51%)
Dec 21, 2018 29.52 29.57 29.19 29.19 3,500 +0.24(+0.83%)
Dec 20, 2018 29.05 29.32 28.95 28.95 1,165 -0.23(-0.80%)
Dec 19, 2018 29.95 29.95 29.18 1,021 -0.77(-2.56%)
Dec 18, 2018 29.95 29.95 29.95 15 +0.00(+0.00%)
Dec 17, 2018 29.43 29.95 29.43 29.95 3,329 -1.60(-5.07%)
Dec 14, 2018 31.55 31.55 31.55 58 +0.00(+0.00%)
Dec 13, 2018 30.56 31.55 30.56 31.55 1,120 +1.75(+5.87%)
Dec 12, 2018 29.80 29.80 29.80 386 +0.00(+0.00%)
Dec 11, 2018 29.65 30.38 29.65 29.80 18,914 +0.40(+1.36%)
Dec 10, 2018 29.75 29.75 29.40 29.40 2,721 -0.05(-0.17%)
Dec 07, 2018 29.40 29.45 29.40 29.45 1,400 -0.05(-0.17%)
Dec 06, 2018 29.50 29.50 29.50 29.50 15,803 -0.30(-1.01%)
Dec 04, 2018 29.75 29.80 29.70 29.80 3,100 -1.23(-3.97%)
Dec 03, 2018 31.03 31.03 31.03 31.03 7,918 +0.78(+2.59%)
Nov 30, 2018 30.25 30.25 30.25 30.25 400 -0.55(-1.79%)
Nov 29, 2018 30.80 30.80 30.80 0 +0.00(+0.00%)
Nov 28, 2018 30.80 30.80 30.80 30.80 1,904 +0.02(+0.06%)
Nov 27, 2018 31.24 31.89 30.78 30.78 4,886 +0.03(+0.10%)
Nov 26, 2018 30.75 30.75 30.75 30.75 914 -1.60(-4.95%)
Nov 23, 2018 32.35 32.35 32.35 445 -0.09(-0.27%)
Nov 21, 2018 32.44 32.44 32.44 0 +0.08(+0.25%)
Nov 20, 2018 33.14 33.14 32.36 32.36 1,557 -0.89(-2.68%)
Nov 19, 2018 33.25 33.25 33.25 33.25 173 -0.34(-1.01%)
Nov 16, 2018 33.59 33.59 33.59 33.59 1,300 +0.12(+0.37%)
Nov 15, 2018 32.80 33.47 32.80 33.47 543 -0.04(-0.13%)
Nov 14, 2018 33.51 33.51 33.51 33.51 725 -1.38(-3.96%)
Nov 13, 2018 34.89 34.89 34.89 34.89 232 +0.84(+2.47%)
Nov 12, 2018 35.27 35.27 34.05 34.05 2,014 -1.25(-3.54%)
Nov 09, 2018 35.80 35.80 35.30 35.30 14,600 +0.44(+1.27%)
Nov 07, 2018 34.86 34.86 34.86 0 +0.79(+2.33%)
Nov 06, 2018 33.40 33.40 34.06 779 +0.66(+1.99%)
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.