Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Brands Plc (OP: IMBBF )

24.87 -0.83 (-3.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 4, 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 (%)
May 11, 2010 26.90 26.90 26.90 0 -2.80(-9.43%)
Apr 07, 2010 29.70 29.70 29.70 0 -0.70(-2.30%)
Mar 29, 2010 30.40 30.40 30.40 30.40 0 +0.15(+0.50%)
Mar 23, 2010 30.25 30.25 30.25 30.25 0 -0.89(-2.86%)
Mar 10, 2010 31.14 31.14 31.14 0 +0.04(+0.14%)
Mar 09, 2010 31.10 31.10 31.10 31.10 330 -0.15(-0.48%)
Mar 01, 2010 31.25 31.25 31.25 31.25 0 -0.65(-2.04%)
Feb 19, 2010 31.90 31.90 31.90 0 +0.45(+1.43%)
Feb 16, 2010 31.45 31.45 31.45 0 -0.65(-2.02%)
Feb 09, 2010 32.10 32.10 32.10 0 -1.15(-3.46%)
Feb 03, 2010 33.25 33.25 33.25 0 -0.34(-1.01%)
Jan 27, 2010 33.59 33.59 33.59 0 +1.09(+3.35%)
Jan 26, 2010 32.50 32.50 32.50 32.50 650 +1.49(+4.80%)
Jan 06, 2010 31.01 31.01 31.01 0 +0.01(+0.03%)
Dec 29, 2009 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 28, 2009 31.00 31.00 31.00 31.00 220 +0.11(+0.35%)
Dec 22, 2009 30.89 30.89 30.89 0 -0.06(-0.19%)
Dec 14, 2009 30.95 30.95 30.95 30.95 0 +0.40(+1.31%)
Nov 25, 2009 30.55 30.55 30.55 30.55 0 -0.80(-2.55%)
Nov 10, 2009 31.35 31.35 31.35 0 +0.50(+1.63%)
Nov 09, 2009 30.85 30.85 30.85 30.85 1,670 +0.85(+2.83%)
Nov 05, 2009 30.00 30.00 30.00 30.00 0 +1.10(+3.81%)
Nov 04, 2009 29.35 29.35 28.90 28.90 1,660 -0.70(-2.36%)
Oct 27, 2009 29.60 29.60 29.60 29.60 0 -0.90(-2.95%)
Oct 20, 2009 30.50 30.50 30.50 0 +1.30(+4.45%)
Oct 15, 2009 29.20 29.20 29.20 0 +0.25(+0.86%)
Oct 07, 2009 28.95 28.95 28.95 0 +0.25(+0.87%)
Oct 02, 2009 28.70 28.70 28.70 28.70 0 -0.25(-0.86%)
Sep 28, 2009 28.95 28.95 28.95 28.95 0 +0.03(+0.11%)
Sep 09, 2009 28.92 28.92 28.92 0 +1.12(+4.02%)
Sep 04, 2009 27.80 27.80 27.80 0 +0.00(+0.00%)
Sep 03, 2009 27.80 27.80 27.80 27.80 508 -0.17(-0.61%)
Aug 28, 2009 27.97 27.97 27.97 27.97 0 +0.21(+0.75%)
Aug 27, 2009 27.76 27.76 27.76 27.76 269 -0.39(-1.38%)
Aug 12, 2009 28.15 28.15 28.15 28.15 956 +0.33(+1.18%)
Aug 11, 2009 27.82 27.82 27.82 27.82 732 -0.42(-1.48%)
Aug 06, 2009 28.24 28.24 28.24 0 +1.31(+4.86%)
Jul 28, 2009 26.93 26.93 26.93 0 -0.32(-1.17%)
Jul 27, 2009 27.25 27.25 27.25 27.25 200 +0.70(+2.64%)
Jul 17, 2009 26.55 26.55 26.55 26.55 0 +0.55(+2.12%)
Jul 01, 2009 26.00 26.00 26.00 0 +0.34(+1.34%)
Jun 25, 2009 25.66 25.66 25.66 0 -0.34(-1.32%)
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.