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

Imperial Brands Plc (OP: IMBBF )

24.69 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 28, 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 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%)
Dec 09, 2010 29.95 29.95 29.95 0 -0.45(-1.48%)
Nov 24, 2010 30.40 30.40 30.40 0 -0.70(-2.25%)
Nov 23, 2010 31.10 31.10 31.10 31.10 225 -1.20(-3.72%)
Nov 12, 2010 32.30 32.30 32.30 32.30 100 +1.05(+3.36%)
Oct 26, 2010 31.25 31.25 31.25 31.25 0 +0.48(+1.55%)
Oct 18, 2010 30.77 30.77 30.77 0 +0.12(+0.41%)
Oct 14, 2010 30.65 30.65 30.65 0 +0.15(+0.49%)
Oct 12, 2010 30.50 30.50 30.50 0 +0.20(+0.66%)
Sep 27, 2010 30.30 30.30 30.30 0 +0.55(+1.85%)
Sep 17, 2010 29.75 29.75 29.75 0 +1.25(+4.39%)
Sep 07, 2010 28.50 28.50 28.50 0 -0.70(-2.40%)
Jul 13, 2010 29.20 29.20 29.20 0 +1.80(+6.57%)
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.