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 25, 2015 53.50 53.50 53.50 12 -0.35(-0.65%)
Nov 24, 2015 53.85 53.85 53.85 53.85 305 +0.23(+0.43%)
Nov 20, 2015 53.85 53.85 53.62 53.62 1,179 -0.91(-1.67%)
Nov 17, 2015 54.53 54.53 54.53 0 +0.23(+0.42%)
Nov 16, 2015 54.36 54.36 54.30 54.30 4,020 +1.48(+2.80%)
Nov 12, 2015 52.82 52.82 52.82 52 +0.70(+1.34%)
Nov 10, 2015 52.12 52.12 52.12 25 +0.17(+0.33%)
Nov 09, 2015 52.06 52.06 51.95 51.95 3,324 -0.42(-0.80%)
Nov 06, 2015 52.66 52.66 52.37 52.37 1,840 -1.73(-3.20%)
Nov 05, 2015 54.10 54.10 54.10 54.10 120 -0.65(-1.19%)
Nov 03, 2015 54.75 54.75 54.75 393 +0.20(+0.37%)
Oct 30, 2015 54.55 54.55 54.55 47 +0.63(+1.17%)
Oct 21, 2015 53.92 53.92 53.92 0 +0.19(+0.35%)
Oct 20, 2015 53.73 53.73 53.73 53.73 1,196 -0.48(-0.89%)
Oct 19, 2015 54.21 54.21 54.21 54.21 500 +0.81(+1.52%)
Oct 15, 2015 53.40 53.40 53.40 41 +1.08(+2.06%)
Oct 12, 2015 52.32 52.32 52.32 70 -0.06(-0.11%)
Oct 07, 2015 52.38 52.38 52.38 562 +0.23(+0.44%)
Oct 06, 2015 52.15 52.15 52.15 52.15 159 +1.05(+2.05%)
Oct 05, 2015 51.10 51.10 51.10 51.10 1,284 -0.25(-0.49%)
Oct 02, 2015 51.35 51.35 51.35 51.35 138 +0.15(+0.29%)
Sep 30, 2015 51.20 51.20 51.20 2,720 -1.90(-3.58%)
Sep 25, 2015 53.10 53.10 53.10 4,670 +1.18(+2.27%)
Sep 17, 2015 51.92 51.92 51.92 400 +1.93(+3.86%)
Sep 14, 2015 49.99 49.99 49.99 59 +0.24(+0.48%)
Sep 11, 2015 49.75 49.75 49.75 49.75 140 -0.20(-0.40%)
Sep 10, 2015 50.45 50.45 49.95 49.95 1,349 +0.10(+0.20%)
Sep 09, 2015 49.85 49.85 49.85 49.85 316 +1.74(+3.62%)
Sep 02, 2015 48.11 48.11 48.11 30 +0.61(+1.28%)
Sep 01, 2015 47.50 47.50 47.50 47.50 2,441 -0.50(-1.04%)
Aug 26, 2015 48.00 48.00 48.00 0 -0.66(-1.36%)
Aug 25, 2015 49.25 49.25 48.66 48.66 1,529 +1.81(+3.87%)
Aug 24, 2015 46.85 48.45 46.85 2,638 -1.60(-3.30%)
Aug 21, 2015 48.45 48.45 48.45 48.45 190 -1.10(-2.22%)
Aug 20, 2015 49.55 49.55 49.55 49.55 259 -1.27(-2.50%)
Aug 17, 2015 50.82 50.82 50.82 105 -0.16(-0.31%)
Aug 12, 2015 50.98 50.98 50.98 0 -0.89(-1.72%)
Aug 11, 2015 51.87 51.87 51.87 51.87 270 +0.23(+0.45%)
Aug 07, 2015 51.64 51.64 51.64 34 -0.96(-1.83%)
Aug 03, 2015 52.60 52.60 52.60 0 +0.22(+0.42%)
Jul 29, 2015 52.38 52.38 52.38 0 +1.98(+3.93%)
Jul 27, 2015 50.40 50.40 50.40 5 -0.64(-1.25%)
Jul 22, 2015 51.04 51.04 51.04 60 -0.62(-1.20%)
Jul 21, 2015 51.66 51.66 51.66 51.66 525 -0.54(-1.03%)
Jul 17, 2015 52.20 52.20 52.20 0 +0.30(+0.58%)
Jul 16, 2015 51.90 51.90 51.90 51.90 2,933 +0.50(+0.97%)
Jul 15, 2015 51.83 51.83 51.40 51.40 1,222 +0.30(+0.59%)
Jul 14, 2015 51.10 51.10 51.10 51.10 1,543 +0.77(+1.53%)
Jul 13, 2015 50.33 50.33 50.33 50.33 597 +2.13(+4.42%)
Jul 08, 2015 48.20 48.20 48.20 25 +0.12(+0.25%)
Jul 07, 2015 48.08 48.08 48.08 48.08 126,781 -1.02(-2.08%)
Jul 02, 2015 49.10 49.10 49.10 15 +0.61(+1.26%)
Jun 30, 2015 48.49 48.49 48.49 464 -2.46(-4.83%)
Jun 19, 2015 50.95 50.95 50.95 0 -0.09(-0.18%)
Jun 17, 2015 51.04 51.04 51.04 459 +0.44(+0.87%)
Jun 16, 2015 50.10 50.60 50.10 50.60 2,765 -0.15(-0.30%)
Jun 12, 2015 50.75 50.75 50.75 0 +1.41(+2.86%)
Jun 09, 2015 49.34 49.34 49.34 0 +0.68(+1.40%)
Jun 08, 2015 48.66 48.66 48.66 48.66 390 +0.31(+0.64%)
Jun 05, 2015 48.35 48.35 48.35 48.35 130 -1.60(-3.20%)
Jun 04, 2015 50.53 50.85 49.95 49.95 1,672 +0.05(+0.10%)
Jun 03, 2015 50.03 50.03 49.90 49.90 839 +0.99(+2.02%)
Jun 02, 2015 48.91 48.91 48.91 48.91 21,749 -1.60(-3.17%)
Jun 01, 2015 50.00 50.51 50.00 50.51 760 -1.09(-2.11%)
May 29, 2015 51.59 51.60 51.59 51.60 500 -0.45(-0.87%)
May 28, 2015 52.05 52.05 52.05 52.05 1,839 -0.08(-0.15%)
May 27, 2015 51.95 52.24 51.95 52.13 3,863 +1.58(+3.13%)
May 19, 2015 50.55 50.55 50.55 710 +0.32(+0.63%)
May 18, 2015 50.23 50.23 50.23 50.23 1,079 -0.81(-1.59%)
May 15, 2015 51.04 51.04 51.04 51.04 3,355 +0.71(+1.41%)
May 14, 2015 50.93 50.93 50.33 50.33 1,056 +0.06(+0.12%)
May 13, 2015 50.27 50.27 50.27 50.27 72,178 -0.43(-0.85%)
May 11, 2015 50.70 50.70 50.70 5 +2.11(+4.34%)
May 07, 2015 48.59 48.59 48.59 70 +0.44(+0.91%)
May 06, 2015 48.15 48.15 48.15 48.15 110 -1.25(-2.53%)
May 04, 2015 49.40 49.40 49.40 80 +0.80(+1.65%)
May 01, 2015 48.65 48.65 48.60 48.60 2,307 -0.77(-1.56%)
Apr 30, 2015 49.37 49.37 49.37 49.37 4,721 +0.37(+0.76%)
Apr 29, 2015 49.00 49.00 49.00 49.00 407 -1.47(-2.92%)
Apr 27, 2015 50.47 50.47 50.47 1,650 +1.17(+2.38%)
Apr 15, 2015 49.30 49.30 49.30 0 +1.47(+3.07%)
Apr 14, 2015 48.04 48.04 47.83 47.83 9,511 +0.03(+0.06%)
Apr 10, 2015 47.80 47.80 47.80 296 +1.00(+2.14%)
Apr 07, 2015 46.80 46.80 46.80 85 +1.01(+2.21%)
Apr 06, 2015 46.25 46.30 45.79 45.79 3,273 -0.89(-1.90%)
Apr 02, 2015 46.68 46.68 46.68 0 +1.89(+4.21%)
Apr 01, 2015 44.79 44.79 44.79 44.79 1,001 +1.34(+3.08%)
Mar 31, 2015 44.05 44.05 43.40 43.45 11,280 -2.10(-4.61%)
Mar 30, 2015 45.55 45.55 45.55 45.55 280 -0.65(-1.41%)
Mar 27, 2015 46.20 46.20 46.20 46.20 1,550 +0.65(+1.43%)
Mar 26, 2015 45.93 45.93 45.55 45.55 7,678 -1.56(-3.32%)
Mar 25, 2015 47.14 47.14 47.11 47.11 686 +0.01(+0.03%)
Mar 24, 2015 47.10 47.10 47.10 47.10 3,076 +0.95(+2.06%)
Mar 19, 2015 46.15 46.15 46.15 685 -1.30(-2.74%)
Mar 18, 2015 47.15 47.45 47.15 47.45 855 -0.05(-0.11%)
Mar 16, 2015 47.50 47.50 47.50 3,258 +1.57(+3.41%)
Mar 13, 2015 45.92 45.93 45.92 45.93 40,033 +0.13(+0.29%)
Mar 12, 2015 46.06 46.06 45.80 45.80 64,292 -1.99(-4.16%)
Mar 09, 2015 47.79 47.79 47.79 61,461 -1.21(-2.47%)
Mar 04, 2015 49.00 49.00 49.00 321 -0.90(-1.80%)
Mar 03, 2015 49.90 49.90 49.90 49.90 1,901 +1.09(+2.23%)
Mar 02, 2015 49.65 49.65 48.81 48.81 2,999 -1.19(-2.38%)
Feb 27, 2015 49.20 50.00 49.20 50.00 5,305 +1.50(+3.09%)
Feb 26, 2015 48.50 48.50 48.50 48.50 1,025 -0.11(-0.23%)
Feb 25, 2015 48.61 48.61 48.61 48.61 31,397 +0.16(+0.33%)
Feb 24, 2015 48.45 48.45 48.45 48.45 1,931 -0.40(-0.82%)
Feb 23, 2015 48.00 48.85 48.00 48.85 15,094 +1.50(+3.17%)
Feb 20, 2015 47.22 47.44 47.22 47.35 35,985 +0.08(+0.17%)
Feb 19, 2015 47.27 47.27 47.27 47.27 4,718 +0.27(+0.57%)
Feb 18, 2015 47.05 47.05 47.00 47.00 21,232 +0.14(+0.31%)
Feb 17, 2015 47.55 47.55 46.78 46.86 43,536 +0.46(+0.98%)
Feb 13, 2015 46.40 46.40 46.40 0 -0.44(-0.94%)
Feb 12, 2015 47.04 47.31 46.57 46.84 122,692 +1.04(+2.27%)
Feb 11, 2015 46.22 46.22 45.80 45.80 1,215 -0.86(-1.84%)
Feb 10, 2015 46.66 46.66 46.66 46.66 1,508 +0.43(+0.93%)
Feb 09, 2015 46.10 46.23 46.10 46.23 2,318 +0.32(+0.70%)
Feb 05, 2015 45.91 45.91 45.91 0 -0.69(-1.48%)
Feb 04, 2015 46.60 46.60 46.60 46.60 1,722 +0.03(+0.06%)
Feb 03, 2015 46.67 47.36 46.54 46.57 1,827 -0.11(-0.24%)
Feb 02, 2015 47.66 47.66 46.68 46.68 1,006 +0.41(+0.89%)
Jan 30, 2015 46.76 46.76 46.27 46.27 3,997 -1.03(-2.18%)
Jan 29, 2015 47.84 48.10 47.30 47.30 29,989 +0.65(+1.39%)
Jan 28, 2015 46.97 47.45 46.63 46.65 92,794 +0.11(+0.24%)
Jan 27, 2015 46.33 46.64 46.33 46.54 41,996 +0.04(+0.09%)
Jan 26, 2015 46.50 46.50 46.50 46.50 1,100 +0.35(+0.76%)
Jan 23, 2015 46.00 46.15 46.00 46.15 4,490 +0.57(+1.25%)
Jan 22, 2015 45.00 45.58 45.00 45.58 4,452 +0.59(+1.31%)
Jan 21, 2015 44.98 44.99 44.98 44.99 17,230 +0.49(+1.10%)
Jan 20, 2015 44.75 44.75 44.44 44.50 2,303 +0.50(+1.14%)
Jan 16, 2015 44.00 44.00 44.00 0 +1.25(+2.92%)
Jan 15, 2015 42.75 42.82 42.75 42.75 828 -1.70(-3.82%)
Jan 14, 2015 44.40 44.45 44.40 44.45 1,167 -0.10(-0.22%)
Jan 13, 2015 44.55 0 -0.45(-1.00%)
Jan 09, 2015 45.00 45.00 45.00 125 +0.86(+1.95%)
Jan 08, 2015 43.68 44.25 43.68 44.14 1,610 +1.24(+2.89%)
Jan 07, 2015 42.90 42.90 42.90 42.90 4,504 +0.00(+0.00%)
Jan 06, 2015 42.90 42.90 42.90 42.90 700 -0.47(-1.08%)
Jan 05, 2015 42.76 43.37 42.76 43.37 79,710 +0.52(+1.21%)
Jan 02, 2015 43.13 43.13 42.85 42.85 2,640 -1.27(-2.88%)
Dec 30, 2014 44.12 44.12 44.12 0 +0.12(+0.27%)
Dec 29, 2014 44.25 44.25 44.00 44.00 815 -0.34(-0.77%)
Dec 23, 2014 44.34 44.34 44.34 0 -0.14(-0.31%)
Dec 19, 2014 44.48 44.48 44.48 64 +0.52(+1.18%)
Dec 18, 2014 43.90 43.96 43.90 43.96 2,003 +1.29(+3.02%)
Dec 17, 2014 43.22 43.22 42.67 42.67 582 -0.08(-0.19%)
Dec 16, 2014 42.90 42.90 42.75 42.75 534 +0.45(+1.06%)
Dec 15, 2014 42.30 42.30 42.30 42.30 150 -1.25(-2.87%)
Dec 11, 2014 43.55 43.55 43.55 60 -0.42(-0.96%)
Dec 10, 2014 43.98 43.98 43.97 43.97 876 +0.27(+0.62%)
Dec 09, 2014 43.72 43.76 43.70 43.70 16,375 -0.35(-0.79%)
Dec 08, 2014 44.49 44.49 44.00 44.05 64,495 -0.45(-1.01%)
Dec 05, 2014 44.69 44.69 44.50 44.50 18,213 -0.35(-0.78%)
Dec 04, 2014 44.88 44.88 44.85 44.85 13,980 -0.60(-1.32%)
Dec 03, 2014 46.00 46.00 45.45 45.45 133,345 -0.02(-0.04%)
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.