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 28, 2014 46.77 46.77 46.77 70 +0.93(+2.03%)
Nov 26, 2014 45.84 45.84 45.84 0 +0.91(+2.03%)
Nov 25, 2014 44.93 44.93 44.93 44.93 330 +0.03(+0.07%)
Nov 21, 2014 44.90 44.90 44.90 105 -0.95(-2.07%)
Nov 19, 2014 45.85 45.85 45.85 5,139 +0.87(+1.93%)
Nov 18, 2014 44.94 45.70 44.94 44.98 13,196 +0.25(+0.56%)
Nov 17, 2014 44.76 44.76 44.73 44.73 17,430 +0.41(+0.93%)
Nov 14, 2014 44.32 44.32 44.32 44.32 262 -0.73(-1.62%)
Nov 13, 2014 45.00 45.05 45.00 45.05 1,553 +0.85(+1.92%)
Nov 12, 2014 44.20 44.20 44.20 44.20 530 -0.69(-1.54%)
Nov 11, 2014 44.89 44.89 44.89 44.89 1,189 +0.48(+1.08%)
Nov 10, 2014 44.41 44.41 44.41 44.41 979 +0.33(+0.75%)
Nov 06, 2014 44.08 44.08 44.08 1,950 -0.74(-1.65%)
Nov 05, 2014 44.82 44.82 44.82 44.82 201 +2.42(+5.71%)
Nov 03, 2014 42.40 42.40 42.40 3,239 -0.70(-1.62%)
Oct 31, 2014 43.09 43.10 43.09 43.10 2,860 +0.45(+1.06%)
Oct 30, 2014 42.50 42.65 42.50 42.65 14,590 +0.63(+1.50%)
Oct 29, 2014 42.71 42.02 42.02 5,726 +0.26(+0.62%)
Oct 28, 2014 41.76 41.76 41.76 41.76 241 +0.08(+0.19%)
Oct 27, 2014 41.68 41.68 41.68 41.68 6,556 -0.42(-1.00%)
Oct 24, 2014 41.36 42.15 41.30 42.10 5,446 +0.54(+1.30%)
Oct 23, 2014 41.56 41.56 41.56 41.56 1,001 +0.56(+1.37%)
Oct 21, 2014 41.00 41.00 41.00 914 +0.15(+0.37%)
Oct 20, 2014 40.85 40.85 40.85 40.85 2,651 -0.15(-0.37%)
Oct 17, 2014 41.00 41.00 41.00 41.00 190 +0.57(+1.41%)
Oct 16, 2014 40.43 40.43 40.43 40.43 619 +0.00(+0.00%)
Oct 15, 2014 40.43 40.43 12,303 -0.67(-1.63%)
Oct 14, 2014 41.10 41.10 41.10 41.10 1,201 -0.65(-1.56%)
Oct 13, 2014 41.75 41.75 41.75 41.75 1,946 -1.36(-3.15%)
Oct 09, 2014 43.11 43.11 43.11 0 +0.56(+1.32%)
Oct 08, 2014 42.83 42.83 42.55 42.55 30,787 -0.28(-0.65%)
Oct 07, 2014 43.21 43.21 42.61 42.83 2,355 +0.28(+0.65%)
Oct 06, 2014 42.71 42.71 42.55 42.55 846 +0.73(+1.75%)
Oct 03, 2014 41.82 41.82 41.82 41.82 1,488 -1.12(-2.61%)
Oct 02, 2014 43.00 43.00 42.94 42.94 1,259 -0.22(-0.51%)
Oct 01, 2014 43.34 43.88 43.16 43.16 2,214 -0.27(-0.62%)
Sep 30, 2014 43.43 43.43 43.43 43.43 336 +0.77(+1.80%)
Sep 29, 2014 42.66 42.66 42.66 42.66 454 -0.19(-0.44%)
Sep 26, 2014 42.85 42.85 42.85 42.85 446 -0.85(-1.95%)
Sep 25, 2014 44.44 44.50 43.60 43.70 5,324 -0.15(-0.34%)
Sep 23, 2014 43.85 43.85 43.85 0 -0.90(-2.01%)
Sep 22, 2014 45.31 45.31 44.75 44.75 738 -0.22(-0.49%)
Sep 19, 2014 45.56 45.56 44.86 44.97 5,332 -0.23(-0.51%)
Sep 18, 2014 45.20 45.33 45.20 45.20 17,900 -0.25(-0.55%)
Sep 17, 2014 44.86 45.53 44.86 45.45 2,114 +0.15(+0.33%)
Sep 16, 2014 44.81 45.30 44.81 45.30 390 +0.27(+0.59%)
Sep 15, 2014 45.03 45.03 45.03 45.03 678 +0.59(+1.33%)
Sep 12, 2014 44.50 43.92 44.44 4,616 +0.52(+1.19%)
Sep 11, 2014 43.65 43.92 43.65 43.92 11,310 +0.95(+2.20%)
Sep 09, 2014 42.97 42.97 42.97 75 -0.32(-0.74%)
Sep 08, 2014 42.77 43.29 42.77 43.29 856 -0.21(-0.48%)
Sep 05, 2014 43.62 44.03 43.50 43.50 2,387 -0.78(-1.77%)
Sep 04, 2014 44.57 44.57 44.28 44.28 818 +1.19(+2.77%)
Sep 03, 2014 43.69 43.83 43.09 43.09 3,801 -0.13(-0.29%)
Sep 02, 2014 43.80 43.80 43.80 43.22 612 -0.49(-1.13%)
Aug 29, 2014 43.71 43.71 43.71 0 +0.93(+2.17%)
Aug 28, 2014 42.78 42.78 42.78 42.78 110 +0.24(+0.56%)
Aug 27, 2014 42.94 42.94 42.94 42.54 867 -0.14(-0.33%)
Aug 26, 2014 43.01 43.01 42.68 1,026 -0.33(-0.77%)
Aug 22, 2014 43.01 43.01 43.01 80 +0.34(+0.80%)
Aug 21, 2014 42.69 43.53 42.67 42.67 2,460 +0.01(+0.02%)
Aug 20, 2014 42.88 42.88 42.66 424 -0.22(-0.52%)
Aug 19, 2014 42.88 42.88 42.88 42.88 123,131 +0.77(+1.83%)
Aug 18, 2014 42.11 42.11 42.11 42.11 804 -0.39(-0.91%)
Aug 15, 2014 42.74 42.94 42.50 42.50 3,578 +0.41(+0.97%)
Aug 14, 2014 42.09 42.09 42.09 42.09 1,048 -0.01(-0.03%)
Aug 13, 2014 42.10 42.10 42.10 42.10 2,707 +0.05(+0.13%)
Aug 12, 2014 42.24 42.24 41.80 42.05 3,569 +0.09(+0.21%)
Aug 11, 2014 42.16 42.21 41.85 41.96 9,622 +0.28(+0.66%)
Aug 08, 2014 41.68 41.68 41.68 41.68 3,247 -0.98(-2.29%)
Aug 07, 2014 42.72 42.72 42.66 42.66 4,286 -0.34(-0.79%)
Aug 06, 2014 43.00 43.00 43.00 43.00 659 -0.69(-1.58%)
Aug 05, 2014 43.45 43.69 43.45 43.69 3,190 +0.79(+1.84%)
Aug 04, 2014 42.90 42.90 42.90 42.90 181 -0.05(-0.12%)
Aug 01, 2014 42.94 42.95 42.94 42.95 872 -0.65(-1.49%)
Jul 31, 2014 43.91 43.91 43.60 43.60 733 -0.75(-1.69%)
Jul 30, 2014 43.70 44.35 43.70 44.35 786 +0.02(+0.04%)
Jul 29, 2014 44.37 44.88 44.33 44.33 3,604 -0.09(-0.20%)
Jul 28, 2014 44.34 44.81 44.34 44.42 688 -0.13(-0.29%)
Jul 25, 2014 44.73 44.75 44.55 44.55 5,591 -0.23(-0.50%)
Jul 24, 2014 44.78 44.78 44.78 44.78 2,064 -0.62(-1.38%)
Jul 22, 2014 45.40 45.40 45.40 50 -0.05(-0.12%)
Jul 21, 2014 45.45 45.45 45.45 45.45 1,700 -0.61(-1.33%)
Jul 18, 2014 46.07 46.07 46.07 46.07 587 +0.14(+0.30%)
Jul 17, 2014 46.27 46.27 45.93 45.93 4,137 +1.15(+2.56%)
Jul 16, 2014 45.40 45.40 44.78 44.78 3,680 -1.02(-2.23%)
Jul 15, 2014 46.20 46.21 45.80 45.80 6,146 -1.19(-2.52%)
Jul 14, 2014 47.00 47.46 46.98 46.98 2,831 -0.41(-0.88%)
Jul 11, 2014 46.21 47.40 46.21 47.40 3,759 +1.77(+3.88%)
Jul 10, 2014 46.07 46.07 45.63 45.63 788 +0.17(+0.37%)
Jul 09, 2014 45.70 45.77 45.43 45.46 3,757 -0.29(-0.63%)
Jul 08, 2014 45.75 45.75 45.75 45.75 610 +0.02(+0.04%)
Jul 07, 2014 45.69 46.30 45.68 45.73 3,528 -0.51(-1.10%)
Jul 03, 2014 46.24 46.24 46.24 0 +1.85(+4.16%)
Jul 02, 2014 44.81 44.81 44.39 44.39 8,898 -0.78(-1.73%)
Jul 01, 2014 45.23 45.23 45.17 45.17 3,274 -0.01(-0.02%)
Jun 30, 2014 44.72 45.18 44.72 45.18 1,485 +0.55(+1.23%)
Jun 27, 2014 44.70 44.90 44.63 44.63 3,313 +0.33(+0.74%)
Jun 26, 2014 44.30 44.30 44.30 44.30 411 -0.50(-1.12%)
Jun 24, 2014 44.80 44.80 44.80 395 -1.01(-2.20%)
Jun 23, 2014 45.81 45.81 45.81 45.81 678 +0.05(+0.10%)
Jun 20, 2014 45.94 46.37 45.76 45.76 5,906 +0.30(+0.66%)
Jun 19, 2014 46.12 46.12 45.46 45.46 4,760 +0.46(+1.03%)
Jun 18, 2014 45.00 45.00 44.80 45.00 17,692 -0.07(-0.15%)
Jun 17, 2014 44.51 45.07 44.51 45.07 4,005 +0.72(+1.61%)
Jun 16, 2014 44.35 44.35 44.35 44.35 430 -0.60(-1.32%)
Jun 13, 2014 44.63 44.95 44.63 44.95 9,090 +0.41(+0.91%)
Jun 12, 2014 44.57 45.11 44.54 44.54 1,425 +0.15(+0.35%)
Jun 11, 2014 44.15 44.39 44.15 44.39 2,401 +0.22(+0.49%)
Jun 10, 2014 43.65 44.17 43.65 44.17 1,078 +0.62(+1.42%)
Jun 06, 2014 44.20 44.20 43.55 43.55 1,211 -0.68(-1.54%)
Jun 05, 2014 44.75 44.75 44.23 44.23 1,913 -0.42(-0.94%)
Jun 04, 2014 44.65 44.65 44.65 44.65 295 +0.30(+0.68%)
Jun 03, 2014 44.35 44.35 44.35 44.35 892 -0.15(-0.34%)
Jun 02, 2014 44.50 44.50 44.50 44.50 110 -0.55(-1.22%)
May 30, 2014 45.00 45.05 44.89 45.05 1,536 +0.85(+1.92%)
May 28, 2014 44.20 44.20 44.20 370 -0.82(-1.82%)
May 27, 2014 45.02 45.02 45.02 45.02 239 -0.23(-0.51%)
May 23, 2014 45.25 45.25 45.25 0 -0.25(-0.55%)
May 22, 2014 45.50 45.50 45.50 45.50 200 +1.04(+2.34%)
May 21, 2014 44.52 45.29 44.46 44.46 2,407 -0.61(-1.35%)
May 20, 2014 45.16 45.16 45.07 45.07 543 +0.15(+0.34%)
May 16, 2014 44.92 44.92 44.92 44.92 295 -0.08(-0.19%)
May 15, 2014 44.96 45.00 44.96 45.00 3,775 +0.58(+1.31%)
May 14, 2014 45.15 45.15 44.42 44.42 675 -0.08(-0.18%)
May 13, 2014 44.98 44.98 44.50 44.50 2,579 -0.36(-0.79%)
May 12, 2014 44.86 44.86 44.86 44.86 425 +0.85(+1.94%)
May 09, 2014 44.00 44.00 44.00 44.00 2,064 +0.64(+1.49%)
May 07, 2014 43.36 43.36 43.36 20 +0.19(+0.43%)
May 06, 2014 43.17 43.17 43.17 43.17 2,750 +0.62(+1.46%)
May 05, 2014 42.55 42.55 42.55 42.55 480 +0.40(+0.95%)
May 02, 2014 42.18 42.20 42.15 42.15 446 -0.87(-2.02%)
Apr 30, 2014 43.02 43.02 43.02 43.02 140 -0.53(-1.22%)
Apr 29, 2014 43.34 44.00 43.34 43.55 2,854 +0.48(+1.11%)
Apr 28, 2014 43.00 43.57 43.00 43.07 2,351 +0.33(+0.77%)
Apr 25, 2014 42.74 42.74 42.74 42.74 120 -0.01(-0.02%)
Apr 24, 2014 42.40 42.75 42.40 42.75 798 -0.14(-0.33%)
Apr 23, 2014 42.58 43.18 42.58 42.89 4,426 -0.41(-0.95%)
Apr 22, 2014 42.34 43.30 42.34 43.30 4,396 +1.05(+2.49%)
Apr 21, 2014 42.25 42.25 42.25 42.25 370 +0.00(+0.00%)
Apr 17, 2014 42.25 42.25 42.25 0 +0.19(+0.44%)
Apr 15, 2014 42.06 42.06 42.06 70 +0.26(+0.63%)
Apr 14, 2014 41.25 41.80 41.25 41.80 2,818 +0.28(+0.67%)
Apr 11, 2014 40.77 41.52 40.71 41.52 0 +0.28(+0.68%)
Apr 10, 2014 41.24 41.24 41.24 41.24 2,792 +0.66(+1.63%)
Apr 09, 2014 41.03 41.03 40.35 40.58 2,072 +0.27(+0.67%)
Apr 08, 2014 40.31 40.31 40.31 40.31 240 -0.20(-0.50%)
Apr 07, 2014 40.73 40.73 40.51 40.51 841 +0.11(+0.28%)
Apr 04, 2014 40.84 41.11 40.40 40.40 0 -0.39(-0.96%)
Apr 03, 2014 40.77 40.79 40.77 40.79 1,304 -0.08(-0.20%)
Apr 02, 2014 41.02 41.02 40.87 40.87 252 +0.72(+1.79%)
Apr 01, 2014 40.61 40.61 40.15 40.15 1,161 -0.90(-2.19%)
Mar 31, 2014 40.87 41.05 40.87 41.05 847 +0.75(+1.86%)
Mar 28, 2014 40.46 40.87 40.30 40.30 0 -0.45(-1.10%)
Mar 27, 2014 40.75 40.75 40.75 40.75 3,139 +0.75(+1.87%)
Mar 26, 2014 40.73 40.73 40.00 40.00 3,267 +0.03(+0.09%)
Mar 25, 2014 40.74 40.74 39.97 39.97 1,816 -0.58(-1.44%)
Mar 24, 2014 40.55 40.55 40.55 40.55 150 -0.20(-0.49%)
Mar 21, 2014 40.41 40.85 40.14 40.75 9,636 +0.98(+2.46%)
Mar 20, 2014 40.45 40.45 39.77 39.77 1,176 -1.22(-2.97%)
Mar 19, 2014 41.15 41.15 40.99 40.99 1,072 +1.19(+2.99%)
Mar 18, 2014 40.52 40.57 39.80 39.80 7,481 -0.89(-2.18%)
Mar 17, 2014 40.69 40.69 40.69 40.69 1,911 +0.79(+1.98%)
Mar 14, 2014 40.72 40.72 39.90 39.90 0 -0.75(-1.85%)
Mar 13, 2014 41.39 41.55 40.65 40.65 1,965 -0.96(-2.31%)
Mar 12, 2014 41.66 41.66 41.61 41.61 6,394 +0.41(+1.00%)
Mar 11, 2014 41.20 41.20 41.20 41.20 487 -0.54(-1.29%)
Mar 10, 2014 41.74 41.74 41.74 41.74 1,505 -0.38(-0.90%)
Mar 07, 2014 42.04 42.12 42.00 42.12 0 +0.37(+0.89%)
Mar 06, 2014 41.92 41.92 41.75 41.75 3,308 -0.04(-0.10%)
Mar 05, 2014 41.79 41.79 41.79 41.79 2,721 +0.57(+1.39%)
Mar 04, 2014 41.59 41.87 41.22 41.22 18,404 +0.80(+1.98%)
Mar 03, 2014 40.42 40.42 40.42 40.42 3,229 -0.13(-0.32%)
Feb 28, 2014 40.56 41.11 40.55 40.55 0 -0.59(-1.43%)
Feb 26, 2014 41.14 41.14 41.14 291 +1.09(+2.72%)
Feb 25, 2014 39.94 40.05 39.93 40.05 4,029 +0.36(+0.91%)
Feb 24, 2014 39.69 39.69 39.50 39.69 1,018 +0.19(+0.48%)
Feb 20, 2014 39.50 39.50 39.50 53 -0.50(-1.25%)
Feb 19, 2014 40.07 40.07 40.00 40.00 8,218 +0.48(+1.21%)
Feb 18, 2014 39.49 39.52 39.49 39.52 922 +1.19(+3.10%)
Feb 14, 2014 38.33 38.33 38.33 0 -0.99(-2.52%)
Feb 13, 2014 39.32 39.32 39.32 39.32 6,327 +1.71(+4.55%)
Feb 12, 2014 37.51 37.61 37.34 37.61 8,483 +0.34(+0.91%)
Feb 11, 2014 37.50 37.50 37.27 37.27 9,012 +0.75(+2.06%)
Feb 10, 2014 36.95 36.95 36.52 36.52 3,015 -0.43(-1.16%)
Feb 07, 2014 36.68 36.95 36.26 36.95 0 +1.17(+3.27%)
Feb 06, 2014 35.61 36.24 35.61 35.78 1,694 -0.22(-0.61%)
Feb 05, 2014 36.30 36.30 36.00 36.00 1,861 -0.12(-0.33%)
Feb 04, 2014 36.81 36.95 36.12 36.12 651 -1.13(-3.04%)
Feb 03, 2014 37.18 37.25 37.18 37.25 1,668 +0.20(+0.55%)
Jan 31, 2014 37.05 37.05 36.83 37.05 0 +1.30(+3.64%)
Jan 30, 2014 36.46 36.55 35.75 35.75 3,445 -0.20(-0.56%)
Jan 29, 2014 36.00 36.81 35.95 35.95 2,758 -1.40(-3.75%)
Jan 28, 2014 37.35 37.35 36.66 37.35 3,737 -0.10(-0.27%)
Jan 27, 2014 37.98 38.02 37.10 37.45 48,333 -0.39(-1.03%)
Jan 24, 2014 37.25 37.88 37.13 37.84 0 -0.21(-0.55%)
Jan 23, 2014 38.64 38.90 38.05 38.05 2,883 +0.30(+0.79%)
Jan 22, 2014 38.43 38.43 37.69 37.75 1,403 -0.50(-1.31%)
Jan 21, 2014 38.25 38.25 37.97 38.25 4,026 +1.43(+3.88%)
Jan 17, 2014 36.82 36.82 36.82 0 -0.18(-0.49%)
Jan 16, 2014 36.32 37.00 36.32 37.00 2,803 +0.74(+2.03%)
Jan 15, 2014 36.20 36.30 36.09 36.26 4,133 -1.44(-3.81%)
Jan 14, 2014 36.79 37.70 36.79 37.70 615 +0.92(+2.50%)
Jan 13, 2014 36.76 36.78 36.76 36.78 1,330 -0.37(-1.00%)
Jan 10, 2014 37.15 37.15 37.15 37.15 276 -0.10(-0.27%)
Jan 09, 2014 37.38 37.38 37.25 37.25 868 -0.36(-0.96%)
Jan 08, 2014 36.82 37.61 36.76 37.61 2,531 -0.64(-1.67%)
Jan 07, 2014 38.29 38.29 37.76 38.25 2,738 -0.35(-0.91%)
Jan 06, 2014 38.86 38.86 38.30 38.60 6,212 -0.45(-1.15%)
Jan 03, 2014 39.03 39.05 39.03 39.05 0 -0.05(-0.13%)
Jan 02, 2014 38.51 39.10 38.51 39.10 4,445 +0.63(+1.64%)
Dec 31, 2013 38.47 38.47 38.47 0 -0.02(-0.05%)
Dec 30, 2013 38.08 39.08 38.07 38.49 950 +0.04(+0.10%)
Dec 27, 2013 38.90 38.90 38.38 38.45 2,824 +0.05(+0.13%)
Dec 26, 2013 38.40 38.40 38.40 38.40 437 +0.00(+0.00%)
Dec 24, 2013 37.74 38.40 37.74 38.40 0 +0.00(+0.00%)
Dec 23, 2013 38.40 38.40 38.40 38.40 13,143 +0.22(+0.58%)
Dec 20, 2013 38.28 38.28 37.55 38.18 0 -0.12(-0.31%)
Dec 19, 2013 38.05 38.30 38.05 38.30 2,255 +0.55(+1.46%)
Dec 18, 2013 37.49 37.75 36.90 37.75 3,736 +1.25(+3.42%)
Dec 17, 2013 36.64 37.35 36.50 36.50 2,896 -1.05(-2.80%)
Dec 16, 2013 36.80 37.55 36.70 37.55 12,829 +1.29(+3.56%)
Dec 13, 2013 36.61 36.92 36.26 36.26 0 +0.26(+0.72%)
Dec 12, 2013 36.96 36.96 36.00 36.00 1,472 -1.08(-2.91%)
Dec 11, 2013 37.21 37.21 37.08 37.08 5,172 -0.37(-0.99%)
Dec 10, 2013 37.45 37.45 37.45 37.45 953 +0.37(+1.00%)
Dec 09, 2013 37.85 37.90 37.08 37.08 5,088 -0.97(-2.55%)
Dec 06, 2013 37.98 38.05 37.84 38.05 8,337 +0.16(+0.42%)
Dec 05, 2013 37.89 37.94 37.70 37.89 4,261 -0.30(-0.79%)
Dec 04, 2013 38.26 38.26 37.40 38.19 4,377 +0.64(+1.70%)
Dec 03, 2013 38.22 38.24 37.55 37.55 2,722 -0.72(-1.88%)
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.