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

Imperial Brands Plc (OP: IMBBF )

25.70 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 3, 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, 2018 36.28 36.28 36.28 0 +0.91(+2.57%)
May 30, 2018 35.88 35.88 35.37 35.37 8,110 -0.35(-0.98%)
May 29, 2018 35.72 35.72 35.72 35.72 171 -1.03(-2.80%)
May 24, 2018 36.75 36.75 36.75 0 -0.35(-0.94%)
May 23, 2018 37.10 37.10 37.10 37.10 437 +0.20(+0.54%)
May 18, 2018 36.90 36.90 36.90 20 -0.24(-0.65%)
May 14, 2018 37.14 37.14 37.14 36 -0.49(-1.29%)
May 10, 2018 37.63 37.63 37.63 0 +2.13(+5.99%)
May 08, 2018 35.50 35.50 35.50 118 +0.75(+2.16%)
May 07, 2018 34.75 34.75 34.75 34.75 268 -1.40(-3.87%)
May 03, 2018 36.15 36.15 36.15 0 +0.50(+1.40%)
May 01, 2018 35.65 35.65 35.65 355 -0.35(-0.97%)
Apr 30, 2018 36.14 36.22 36.00 36.00 8,849 +0.44(+1.24%)
Apr 27, 2018 36.00 36.00 35.56 35.56 1,975 +0.66(+1.89%)
Apr 26, 2018 34.90 34.90 34.90 34.90 185 +0.90(+2.65%)
Apr 25, 2018 34.00 34.00 34.00 34.00 3,326 +0.14(+0.42%)
Apr 23, 2018 33.86 33.86 33.86 0 +0.34(+1.02%)
Apr 19, 2018 33.52 33.52 33.52 13 -1.41(-4.02%)
Apr 18, 2018 34.00 34.92 34.00 34.92 852 +0.67(+1.97%)
Apr 17, 2018 34.28 34.28 34.00 34.25 1,274 -1.73(-4.82%)
Apr 16, 2018 35.98 35.98 35.98 35.98 200 +0.56(+1.58%)
Apr 13, 2018 35.42 35.42 35.42 35.42 1,074 -0.56(-1.56%)
Apr 12, 2018 34.55 35.98 34.55 35.98 2,524 +1.13(+3.24%)
Apr 11, 2018 35.71 36.19 34.85 34.85 23,637 -1.29(-3.57%)
Apr 10, 2018 36.14 36.14 36.14 36.14 67,770 +0.84(+2.38%)
Apr 09, 2018 36.73 36.73 35.30 35.30 1,519 -0.15(-0.42%)
Apr 06, 2018 35.45 35.45 35.45 35.45 3,082 -0.66(-1.83%)
Apr 05, 2018 34.66 36.11 34.66 36.11 531 +1.31(+3.76%)
Apr 04, 2018 34.80 34.80 34.80 34.80 1,481 +0.80(+2.35%)
Apr 03, 2018 34.00 34.00 34.00 34.00 1,846 +0.35(+1.04%)
Mar 29, 2018 33.65 33.65 33.65 120 -0.48(-1.41%)
Mar 28, 2018 34.13 34.13 34.13 34.13 1,220 +0.13(+0.38%)
Mar 27, 2018 34.05 34.15 34.00 34.00 954 +0.61(+1.82%)
Mar 26, 2018 33.85 33.85 33.39 33.39 7,202 -0.91(-2.65%)
Mar 23, 2018 34.30 34.30 34.30 34.30 4,647 +1.29(+3.92%)
Mar 22, 2018 32.76 33.01 32.76 33.01 1,685 +0.21(+0.64%)
Mar 20, 2018 32.80 32.80 32.80 0 -2.03(-5.83%)
Mar 19, 2018 33.77 34.83 33.77 34.83 300 +1.06(+3.14%)
Mar 16, 2018 34.71 34.71 33.77 33.77 1,030 -2.30(-6.38%)
Mar 14, 2018 36.07 36.07 36.07 0 +1.36(+3.92%)
Mar 13, 2018 35.60 35.60 34.71 34.71 714 -0.40(-1.14%)
Mar 12, 2018 35.11 35.11 35.11 35.11 1,607 -1.67(-4.54%)
Mar 08, 2018 36.78 36.78 36.78 0 +0.68(+1.87%)
Mar 07, 2018 35.35 36.10 35.35 36.10 1,165 +0.23(+0.65%)
Mar 02, 2018 35.87 35.87 35.87 170 -0.18(-0.50%)
Feb 28, 2018 36.06 36.06 36.06 30 +0.31(+0.85%)
Feb 27, 2018 35.75 35.75 35.75 35.75 1,415 -0.20(-0.56%)
Feb 23, 2018 35.95 35.95 35.95 15 -1.41(-3.77%)
Feb 22, 2018 35.37 37.36 35.35 37.36 10,910 -0.72(-1.89%)
Feb 21, 2018 38.09 38.09 38.08 38.08 640 +0.08(+0.21%)
Feb 20, 2018 38.24 38.37 38.00 38.00 13,572 +0.14(+0.37%)
Feb 15, 2018 37.86 37.86 37.86 0 +0.41(+1.09%)
Feb 14, 2018 37.45 37.45 37.45 37.45 344 -0.19(-0.50%)
Feb 12, 2018 37.64 37.64 37.64 131 +1.84(+5.14%)
Feb 09, 2018 36.43 36.43 35.20 35.80 3,981 -2.15(-5.67%)
Feb 08, 2018 38.00 38.00 37.95 37.95 341 -1.19(-3.04%)
Feb 07, 2018 38.43 39.14 37.90 39.14 1,489 +0.82(+2.14%)
Feb 06, 2018 38.42 38.42 38.32 38.32 3,672 -2.13(-5.26%)
Feb 02, 2018 40.45 40.45 40.45 0 -0.20(-0.50%)
Feb 01, 2018 42.12 42.12 40.65 40.65 20,765 -0.04(-0.10%)
Jan 31, 2018 41.48 41.60 40.69 40.69 13,768 +0.12(+0.30%)
Jan 30, 2018 40.60 40.60 40.57 40.57 453 -0.03(-0.07%)
Jan 26, 2018 40.60 40.60 40.60 4 -0.68(-1.65%)
Jan 25, 2018 40.41 41.28 40.41 41.28 7,901 -0.73(-1.74%)
Jan 24, 2018 42.01 42.01 42.01 42.01 105 -0.70(-1.64%)
Jan 22, 2018 42.71 42.71 42.71 31 +0.67(+1.59%)
Jan 17, 2018 42.04 42.04 42.04 170 -2.16(-4.89%)
Jan 12, 2018 44.20 44.20 44.20 1,905 +1.90(+4.49%)
Dec 29, 2017 42.30 42.30 42.30 0 +1.24(+3.02%)
Dec 18, 2017 41.06 41.06 41.06 0 -0.11(-0.26%)
Dec 13, 2017 41.17 41.17 41.17 0 +0.42(+1.02%)
Dec 04, 2017 40.75 40.75 40.75 190 -0.30(-0.73%)
Dec 01, 2017 41.05 41.05 41.05 41.05 397 -0.23(-0.56%)
Nov 28, 2017 41.28 41.28 41.28 15 +0.26(+0.63%)
Nov 21, 2017 41.02 41.02 41.02 0 +0.02(+0.05%)
Nov 20, 2017 41.00 41.00 41.00 41.00 2,440 +0.86(+2.13%)
Nov 16, 2017 40.14 40.14 40.14 75 -0.02(-0.04%)
Nov 15, 2017 40.16 40.16 40.16 40.16 1,159 -0.24(-0.59%)
Nov 13, 2017 40.40 40.40 40.40 0 +1.11(+2.83%)
Nov 03, 2017 39.29 39.29 39.29 0 -1.15(-2.84%)
Nov 01, 2017 40.44 40.44 40.44 110 -0.38(-0.92%)
Oct 31, 2017 40.81 40.81 40.81 40.81 275 -0.66(-1.60%)
Oct 26, 2017 41.48 41.48 41.48 0 +0.53(+1.29%)
Oct 25, 2017 40.95 40.95 40.95 40.95 509 -0.71(-1.70%)
Oct 20, 2017 41.66 41.66 41.66 0 -0.37(-0.88%)
Oct 11, 2017 42.03 42.03 42.03 0 +1.03(+2.51%)
Oct 10, 2017 41.00 41.00 41.00 41.00 529 -1.00(-2.38%)
Oct 09, 2017 41.40 42.00 41.40 42.00 268 +1.56(+3.86%)
Oct 06, 2017 40.44 40.60 40.44 40.44 7,319 -3.97(-8.94%)
Sep 26, 2017 44.41 44.41 44.41 0 +0.86(+1.99%)
Sep 21, 2017 43.55 43.55 43.55 0 -0.38(-0.87%)
Sep 18, 2017 43.92 43.92 43.92 0 -1.08(-2.39%)
Sep 15, 2017 45.00 45.00 45.00 45.00 231 +1.13(+2.58%)
Sep 12, 2017 43.87 43.87 43.87 0 +1.83(+4.35%)
Sep 05, 2017 42.04 42.04 42.04 0 +0.47(+1.14%)
Aug 31, 2017 41.57 41.57 41.57 75 +0.30(+0.72%)
Aug 24, 2017 41.27 41.27 41.27 126 +0.83(+2.05%)
Aug 18, 2017 40.44 40.44 40.44 55 -0.76(-1.84%)
Aug 17, 2017 41.20 41.20 41.20 41.20 148 -1.15(-2.72%)
Aug 07, 2017 42.35 42.35 42.35 0 -1.12(-2.57%)
Aug 04, 2017 43.47 43.47 43.47 43.47 5,520 +0.62(+1.44%)
Aug 03, 2017 42.85 42.85 42.85 42.85 121 +0.95(+2.27%)
Aug 02, 2017 41.90 41.90 41.90 41.90 203 +0.15(+0.36%)
Aug 01, 2017 41.75 41.75 41.75 41.75 2,480 -2.03(-4.64%)
Jul 28, 2017 43.78 43.78 43.78 2,600 -0.92(-2.06%)
Jul 27, 2017 44.70 44.70 44.70 44.70 200 -0.10(-0.22%)
Jul 21, 2017 44.80 44.80 44.80 40 -1.66(-3.57%)
Jul 20, 2017 46.46 46.46 46.46 46.46 100 +0.73(+1.60%)
Jul 17, 2017 45.73 45.73 45.73 105 -0.44(-0.95%)
Jul 14, 2017 46.17 46.17 46.17 46.17 282 +1.98(+4.48%)
Jul 12, 2017 44.19 44.19 44.19 156 +0.81(+1.88%)
Jul 11, 2017 43.38 43.38 43.38 43.38 568 -0.87(-1.98%)
Jul 06, 2017 44.25 44.25 44.25 40 +0.40(+0.91%)
Jul 05, 2017 43.85 43.85 43.85 43.85 852 -1.25(-2.77%)
Jul 03, 2017 45.10 45.10 45.10 45.10 0 +0.00(+0.00%)
Jun 30, 2017 45.10 45.10 45.10 0 -0.95(-2.06%)
Jun 26, 2017 46.05 46.05 46.05 0 +1.07(+2.38%)
Jun 23, 2017 44.98 44.98 44.98 44.98 352 +0.03(+0.07%)
Jun 16, 2017 44.95 44.95 44.95 50 -0.02(-0.04%)
Jun 15, 2017 45.19 45.19 44.97 44.97 577 -1.03(-2.24%)
Jun 09, 2017 46.00 46.00 46.00 103 -0.70(-1.50%)
Jun 07, 2017 46.70 46.70 46.70 70 -0.04(-0.09%)
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.