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 30, 2012 40.00 40.00 40.00 0 +0.25(+0.62%)
Nov 28, 2012 39.75 39.75 39.75 0 +0.00(+0.00%)
Nov 26, 2012 39.75 39.75 39.75 0 +1.25(+3.25%)
Nov 20, 2012 38.50 38.50 38.50 0 +0.60(+1.58%)
Nov 15, 2012 37.90 37.90 37.90 0 -0.30(-0.79%)
Nov 14, 2012 38.20 38.20 38.20 38.20 2,000 +0.00(+0.00%)
Nov 12, 2012 38.20 38.20 38.20 0 +0.42(+1.10%)
Oct 31, 2012 37.78 37.78 37.78 37.78 0 +1.67(+4.63%)
Oct 23, 2012 36.11 36.11 36.11 0 -0.86(-2.34%)
Oct 19, 2012 36.97 36.97 36.97 36.97 1,001 +0.22(+0.61%)
Oct 16, 2012 36.75 36.75 36.75 36.75 0 +0.25(+0.68%)
Oct 10, 2012 36.50 36.50 36.50 0 -1.51(-3.97%)
Oct 06, 2012 38.01 38.01 38.01 0 +0.00(+0.00%)
Oct 05, 2012 38.01 38.01 38.01 38.01 253 +0.66(+1.77%)
Oct 02, 2012 37.35 37.35 37.35 0 +0.30(+0.81%)
Sep 27, 2012 37.05 37.05 37.05 37.05 0 -0.08(-0.22%)
Sep 26, 2012 37.13 37.13 37.13 37.13 187 -1.97(-5.04%)
Sep 20, 2012 39.10 39.10 39.10 0 +1.75(+4.69%)
Sep 17, 2012 37.35 37.35 37.35 0 +1.05(+2.89%)
Sep 10, 2012 36.30 36.30 36.30 0 -0.29(-0.79%)
Sep 07, 2012 36.59 36.59 36.59 36.59 100 -0.41(-1.11%)
Sep 06, 2012 37.70 37.70 37.00 37.00 409 -1.50(-3.90%)
Sep 04, 2012 38.50 38.50 38.50 0 -0.35(-0.90%)
Aug 31, 2012 38.85 38.85 38.85 38.85 234 +0.55(+1.44%)
Aug 23, 2012 38.30 38.30 38.30 0 -0.65(-1.67%)
Aug 15, 2012 38.95 38.95 38.95 0 -0.55(-1.39%)
Aug 13, 2012 39.50 39.50 39.50 0 +0.10(+0.25%)
Aug 08, 2012 39.40 39.40 39.40 39.40 0 +0.65(+1.68%)
Aug 01, 2012 38.75 38.75 38.75 0 +0.00(+0.00%)
Jul 31, 2012 38.75 38.75 38.75 38.75 286 -0.36(-0.92%)
Jul 17, 2012 39.11 39.11 39.11 0 -0.79(-1.98%)
Jul 11, 2012 39.90 39.90 39.90 0 +0.15(+0.38%)
Jul 06, 2012 39.75 39.75 39.75 0 +0.48(+1.22%)
Jul 05, 2012 39.27 39.27 39.27 39.27 265 +0.72(+1.87%)
Jul 02, 2012 38.55 38.55 38.55 38.55 0 -0.45(-1.15%)
Jun 29, 2012 39.00 39.00 39.00 39.00 200 +0.95(+2.50%)
Jun 27, 2012 38.05 38.05 38.05 0 +0.60(+1.60%)
Jun 26, 2012 37.45 37.45 37.45 37.45 599 +0.45(+1.22%)
Jun 13, 2012 37.00 37.00 37.00 0 +0.30(+0.82%)
Jun 11, 2012 36.70 36.70 36.70 666 +0.40(+1.10%)
Jun 01, 2012 36.30 36.30 36.30 36.30 0 -0.30(-0.82%)
May 29, 2012 36.60 36.60 36.60 36.60 0 -1.10(-2.92%)
May 25, 2012 37.70 37.70 37.70 37.70 100 +0.11(+0.29%)
May 24, 2012 37.59 37.59 37.59 37.59 532 +0.09(+0.24%)
May 23, 2012 37.50 37.50 37.50 37.50 100 -1.25(-3.23%)
May 18, 2012 38.75 38.75 38.75 0 -1.15(-2.88%)
May 14, 2012 39.90 39.90 39.90 0 -1.15(-2.80%)
May 08, 2012 41.05 41.05 41.05 0 -0.20(-0.48%)
May 01, 2012 41.25 41.25 41.25 0 +1.20(+3.00%)
Apr 25, 2012 40.05 40.05 40.05 0 +0.85(+2.17%)
Apr 16, 2012 39.20 39.20 39.20 0 -0.35(-0.88%)
Apr 11, 2012 39.55 39.55 39.55 0 +0.25(+0.64%)
Apr 09, 2012 39.30 39.30 39.30 0 -0.55(-1.38%)
Apr 05, 2012 39.85 39.85 39.85 39.85 100 -1.50(-3.63%)
Apr 02, 2012 41.35 41.35 41.35 0 +0.51(+1.26%)
Mar 29, 2012 40.84 40.84 40.84 40.84 0 +0.84(+2.09%)
Mar 27, 2012 40.00 40.00 40.00 0 -0.30(-0.74%)
Mar 23, 2012 40.30 40.30 40.30 0 -0.48(-1.19%)
Mar 21, 2012 40.78 40.78 40.78 0 +0.83(+2.09%)
Mar 19, 2012 39.95 39.95 39.95 0 +0.05(+0.13%)
Mar 16, 2012 39.90 39.90 39.90 39.90 1,166 -0.35(-0.87%)
Mar 14, 2012 40.25 40.25 40.25 0 +0.50(+1.26%)
Mar 12, 2012 39.75 39.75 39.75 0 +0.35(+0.89%)
Mar 07, 2012 39.40 39.40 39.40 0 -1.08(-2.67%)
Mar 05, 2012 40.48 40.48 40.48 0 +0.21(+0.52%)
Mar 01, 2012 40.27 40.27 40.27 0 +0.72(+1.82%)
Feb 28, 2012 39.55 39.55 39.55 0 +0.03(+0.08%)
Feb 27, 2012 40.20 40.20 39.52 39.52 1,208 -0.58(-1.44%)
Feb 24, 2012 40.10 40.10 40.10 40.10 5,000 +0.60(+1.51%)
Feb 23, 2012 39.50 39.50 39.50 39.50 126 +0.07(+0.17%)
Feb 21, 2012 39.43 39.43 39.43 39.43 0 +0.18(+0.47%)
Feb 16, 2012 39.25 39.25 39.25 0 +1.20(+3.15%)
Feb 15, 2012 38.05 38.05 38.05 38.05 1,151 -0.84(-2.16%)
Feb 10, 2012 38.89 38.89 38.89 0 +0.64(+1.67%)
Feb 09, 2012 38.25 38.25 38.25 38.25 250 -0.25(-0.65%)
Feb 07, 2012 38.50 38.50 38.50 0 +2.46(+6.84%)
Jan 31, 2012 36.04 36.04 36.04 0 +0.79(+2.23%)
Jan 23, 2012 35.25 35.25 35.25 35.25 0 +0.50(+1.44%)
Jan 20, 2012 34.90 34.90 34.75 34.75 1,775 +0.10(+0.29%)
Jan 19, 2012 34.65 34.65 34.65 34.65 100 -1.95(-5.33%)
Jan 13, 2012 36.60 36.60 36.60 0 -0.55(-1.48%)
Jan 12, 2012 37.15 37.15 37.15 37.15 134 +0.45(+1.23%)
Jan 11, 2012 36.70 36.70 36.70 36.70 100 -0.55(-1.48%)
Jan 10, 2012 37.35 37.35 37.25 37.25 779 -0.85(-2.23%)
Dec 30, 2011 38.10 38.10 38.10 0 +0.90(+2.42%)
Dec 29, 2011 37.20 37.20 37.20 37.20 229 -0.30(-0.80%)
Dec 27, 2011 37.50 37.50 37.50 37.50 0 +0.40(+1.08%)
Dec 23, 2011 37.10 37.10 37.10 37.10 184 +0.90(+2.49%)
Dec 20, 2011 36.20 36.20 36.20 36.20 0 -0.42(-1.16%)
Dec 14, 2011 36.62 36.62 36.62 36.62 0 +0.33(+0.90%)
Dec 06, 2011 36.30 36.30 36.30 36.30 0 -0.05(-0.14%)
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.