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 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%)
Dec 02, 2014 45.75 45.75 45.47 45.47 11,580 -1.30(-2.78%)
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%)
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.