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 (%)
Nov 29, 2011 34.85 34.85 34.85 0 +0.10(+0.29%)
Nov 28, 2011 35.40 35.40 34.75 34.75 717 -0.70(-1.97%)
Nov 23, 2011 35.45 35.45 35.45 503 +0.43(+1.23%)
Nov 22, 2011 35.02 35.02 35.02 35.02 1,448 -0.48(-1.35%)
Nov 21, 2011 34.92 35.50 34.92 35.50 4,243 -0.70(-1.93%)
Nov 17, 2011 36.20 36.20 36.20 36.20 0 -1.15(-3.08%)
Nov 16, 2011 37.35 37.35 37.35 37.35 129 +0.75(+2.05%)
Nov 15, 2011 36.48 36.60 36.48 36.60 1,897 -0.15(-0.41%)
Nov 14, 2011 36.75 36.75 36.75 36.75 218 +0.25(+0.68%)
Nov 10, 2011 36.50 36.50 36.50 0 -1.00(-2.67%)
Nov 08, 2011 37.50 37.50 37.50 0 +0.50(+1.35%)
Nov 07, 2011 37.00 37.00 37.00 37.00 8,004 -0.50(-1.33%)
Nov 04, 2011 36.15 37.50 36.15 37.50 2,059 +2.00(+5.63%)
Nov 03, 2011 35.50 35.50 35.50 35.50 100 -1.25(-3.40%)
Nov 01, 2011 36.75 36.75 36.75 0 +0.55(+1.52%)
Oct 31, 2011 37.50 37.50 36.20 36.20 1,342 -0.90(-2.43%)
Oct 28, 2011 37.65 37.65 37.10 37.10 531 +1.50(+4.21%)
Oct 25, 2011 35.60 35.60 35.60 0 -0.50(-1.39%)
Oct 21, 2011 36.10 36.10 36.10 0 +1.70(+4.94%)
Oct 18, 2011 34.40 34.40 34.40 34.40 0 -0.35(-1.01%)
Oct 17, 2011 34.75 34.75 34.75 34.75 153 -0.60(-1.70%)
Oct 14, 2011 34.70 35.35 34.70 35.35 675 +1.15(+3.36%)
Oct 13, 2011 34.20 34.20 34.20 34.20 557 -0.40(-1.16%)
Oct 12, 2011 34.60 34.60 34.60 34.60 733 +0.84(+2.50%)
Oct 11, 2011 33.76 33.76 33.76 33.76 1,344 -0.24(-0.72%)
Oct 10, 2011 34.00 34.00 34.00 34.00 599 -0.10(-0.29%)
Oct 07, 2011 34.20 34.20 34.10 34.10 852 +0.50(+1.49%)
Oct 06, 2011 33.55 33.75 33.55 33.60 2,543 -0.15(-0.44%)
Oct 04, 2011 33.75 33.75 33.75 33.75 0 -0.20(-0.59%)
Oct 03, 2011 33.95 33.95 33.95 33.95 4,904 +0.15(+0.44%)
Sep 30, 2011 33.80 33.80 33.80 33.80 225 -0.50(-1.46%)
Sep 29, 2011 34.45 34.45 34.30 34.30 284 +0.65(+1.93%)
Sep 27, 2011 33.65 33.65 33.65 0 +0.15(+0.45%)
Sep 26, 2011 33.50 33.50 33.50 33.50 100 +1.50(+4.69%)
Sep 23, 2011 32.00 32.00 32.00 32.00 1,660 +1.50(+4.92%)
Sep 22, 2011 30.50 30.50 30.50 30.50 238 -3.00(-8.96%)
Sep 20, 2011 33.50 33.50 33.50 0 +1.35(+4.20%)
Sep 15, 2011 32.15 32.15 32.15 0 -1.10(-3.31%)
Sep 08, 2011 33.25 33.25 33.25 33.25 0 -0.10(-0.30%)
Sep 07, 2011 32.75 33.35 32.75 33.35 780 -1.65(-4.71%)
Sep 02, 2011 35.00 35.00 35.00 0 +2.10(+6.38%)
Aug 25, 2011 32.90 32.90 32.90 2,230 -1.60(-4.64%)
Aug 16, 2011 34.50 34.50 34.50 0 +0.50(+1.47%)
Aug 15, 2011 34.00 34.00 34.00 34.00 359 +1.00(+3.03%)
Aug 10, 2011 33.00 33.00 33.00 0 +0.25(+0.76%)
Aug 09, 2011 32.15 32.75 32.15 32.75 1,065 +0.75(+2.34%)
Aug 08, 2011 32.00 32.00 32.00 32.00 735 -1.00(-3.03%)
Aug 05, 2011 34.15 34.15 33.00 33.00 1,042 -1.50(-4.35%)
Aug 02, 2011 34.50 34.50 34.50 0 -1.00(-2.82%)
Jul 29, 2011 35.50 35.50 35.50 0 +1.35(+3.95%)
Jul 06, 2011 34.15 34.15 34.15 0 -0.10(-0.29%)
Jul 05, 2011 34.25 34.25 34.25 34.25 450 +1.00(+3.01%)
Jun 29, 2011 33.25 33.25 33.25 0 +0.50(+1.53%)
Jun 28, 2011 32.75 32.75 32.75 32.75 482 -0.20(-0.61%)
Jun 24, 2011 32.95 32.95 32.95 0 +0.16(+0.50%)
Jun 23, 2011 32.69 32.79 32.69 32.79 11,800 -0.06(-0.20%)
Jun 22, 2011 32.97 32.97 32.85 32.85 7,078 +0.55(+1.70%)
Jun 21, 2011 33.00 33.00 32.30 32.30 1,506 -0.70(-2.12%)
Jun 17, 2011 33.00 33.00 33.00 33.00 0 +0.50(+1.54%)
Jun 15, 2011 32.50 32.50 32.50 1,370 -1.00(-2.99%)
Jun 14, 2011 33.50 33.50 33.50 33.50 236 -0.65(-1.90%)
Jun 13, 2011 34.15 34.15 34.15 34.15 259 -2.35(-6.44%)
May 31, 2011 36.50 36.50 36.50 0 +1.50(+4.29%)
May 24, 2011 35.00 35.00 35.00 35.00 153 -0.10(-0.28%)
May 03, 2011 35.10 35.10 35.10 0 +1.65(+4.93%)
Apr 20, 2011 33.45 33.45 33.45 33.45 0 +0.26(+0.79%)
Apr 19, 2011 33.19 33.19 33.19 33.19 10,585 +0.19(+0.57%)
Apr 15, 2011 33.00 33.00 33.00 33.00 0 +0.50(+1.54%)
Apr 14, 2011 32.50 32.50 32.50 32.50 839 +0.20(+0.62%)
Apr 08, 2011 32.30 32.30 32.30 32.30 0 +0.45(+1.41%)
Apr 05, 2011 31.85 31.85 31.85 31.85 0 +1.95(+6.52%)
Mar 28, 2011 29.90 29.90 29.90 0 -0.95(-3.08%)
Mar 24, 2011 30.85 30.85 30.85 30.85 0 -0.65(-2.06%)
Mar 11, 2011 31.50 31.50 31.50 0 +0.10(+0.32%)
Mar 10, 2011 31.40 31.40 31.40 31.40 579 -0.80(-2.48%)
Feb 23, 2011 32.20 32.20 32.20 32.20 0 +0.95(+3.04%)
Feb 15, 2011 31.25 31.25 31.25 0 -0.20(-0.64%)
Feb 10, 2011 31.45 31.45 31.45 0 +0.05(+0.16%)
Feb 09, 2011 31.40 31.40 31.40 31.40 200 +0.50(+1.62%)
Feb 04, 2011 30.90 30.90 30.90 0 +0.00(+0.01%)
Feb 03, 2011 30.90 30.90 30.90 30.90 266,500 -0.10(-0.33%)
Feb 02, 2011 31.00 31.00 30.79 31.00 217,800 +2.60(+9.15%)
Jan 31, 2011 28.40 28.40 28.40 0 -0.10(-0.35%)
Jan 28, 2011 28.50 28.59 28.50 28.50 3,300 +0.00(+0.00%)
Jan 27, 2011 28.50 28.50 28.50 28.50 610 -0.23(-0.79%)
Jan 20, 2011 28.73 28.73 28.73 0 -1.27(-4.25%)
Jan 19, 2011 30.00 30.00 30.00 30.00 200 -0.50(-1.64%)
Jan 18, 2011 31.00 31.00 30.50 30.50 352 +0.25(+0.83%)
Jan 13, 2011 30.25 30.25 30.25 30.25 0 +0.25(+0.83%)
Jan 11, 2011 30.00 30.00 30.00 0 -0.84(-2.72%)
Jan 07, 2011 30.84 30.84 30.84 0 -0.46(-1.47%)
Jan 06, 2011 31.35 31.35 31.30 31.30 200 +0.30(+0.97%)
Dec 30, 2010 31.00 31.00 31.00 0 +0.25(+0.81%)
Dec 28, 2010 30.75 30.75 30.75 0 +0.20(+0.65%)
Dec 20, 2010 30.55 30.55 30.55 0 +0.60(+2.00%)
Dec 15, 2010 29.95 29.95 29.95 0 +0.00(+0.00%)
Dec 13, 2010 29.95 29.95 29.95 29.95 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.