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 28, 2021 22.87 23.50 22.87 23.50 11,000 -1.15(-4.67%)
May 26, 2021 24.65 24.65 24.65 123 +0.35(+1.44%)
May 25, 2021 24.30 24.30 24.30 24.30 225 +1.05(+4.52%)
May 24, 2021 23.25 23.25 23.25 23.25 2,728 -0.75(-3.12%)
May 19, 2021 24.00 24.00 24.00 25 +0.85(+3.67%)
May 18, 2021 23.15 23.15 23.15 23.15 682 +0.62(+2.77%)
May 17, 2021 22.52 23.00 22.52 22.52 1,027 +1.06(+4.96%)
May 13, 2021 21.46 21.46 21.46 0 -1.66(-7.18%)
May 12, 2021 23.12 23.12 23.12 23.12 500 +1.25(+5.72%)
May 11, 2021 22.44 22.50 21.87 21.87 41,031 -0.93(-4.08%)
May 06, 2021 22.80 22.80 22.80 3 +0.85(+3.86%)
May 05, 2021 21.95 21.95 21.95 21.95 231 -0.59(-2.63%)
May 04, 2021 22.55 22.55 22.55 22.55 196 +0.77(+3.53%)
May 03, 2021 22.02 22.22 20.44 21.78 3,001 +1.03(+4.94%)
Apr 30, 2021 20.75 20.75 20.75 20.75 200 +0.10(+0.48%)
Apr 29, 2021 20.42 20.66 20.33 20.65 1,102 +0.31(+1.52%)
Apr 28, 2021 20.34 20.34 20.34 8 +0.00(+0.00%)
Apr 26, 2021 20.34 20.34 20.34 0 +0.11(+0.54%)
Apr 23, 2021 20.23 20.23 20.23 20.23 200 -0.95(-4.50%)
Apr 21, 2021 21.18 21.18 21.18 0 +0.43(+2.09%)
Apr 20, 2021 20.25 20.75 20.25 20.75 3,778 -1.23(-5.59%)
Apr 19, 2021 21.55 21.98 21.55 21.98 21,500 +0.33(+1.52%)
Apr 16, 2021 21.65 21.65 21.65 21.65 300 +0.22(+1.03%)
Apr 15, 2021 21.43 21.43 21.43 80 +0.00(+0.00%)
Apr 14, 2021 21.05 21.43 21.05 21.43 1,040 -0.16(-0.74%)
Apr 13, 2021 21.59 21.59 21.59 21.59 300 -0.08(-0.37%)
Apr 12, 2021 21.67 21.67 21.67 21.67 224 +0.23(+1.07%)
Apr 09, 2021 21.44 21.44 21.44 21.44 600 +0.14(+0.66%)
Apr 08, 2021 21.20 21.31 21.20 21.30 1,420 +0.60(+2.90%)
Apr 07, 2021 20.70 20.70 20.70 20.70 100 -0.15(-0.72%)
Apr 06, 2021 21.00 21.00 20.85 20.85 4,734 +0.48(+2.35%)
Apr 01, 2021 20.37 20.37 20.37 0 -0.33(-1.58%)
Mar 31, 2021 20.70 20.70 20.70 20.70 144 -0.00(-0.02%)
Mar 30, 2021 20.90 20.90 20.70 20.70 357 +0.15(+0.75%)
Mar 29, 2021 20.55 20.55 20.55 20.55 189 +0.05(+0.24%)
Mar 26, 2021 20.50 20.50 20.50 6 +0.00(+0.00%)
Mar 25, 2021 20.50 20.50 20.50 2 +0.00(+0.00%)
Mar 24, 2021 20.50 20.50 20.50 20.50 100 -0.20(-0.97%)
Mar 23, 2021 20.50 20.73 20.50 20.70 1,226 +0.27(+1.32%)
Mar 22, 2021 20.35 20.43 20.28 20.43 15,575 +0.03(+0.15%)
Mar 19, 2021 20.40 20.40 20.40 1 +0.00(+0.00%)
Mar 18, 2021 20.00 20.40 20.00 20.40 1,425 +0.65(+3.29%)
Mar 17, 2021 20.14 20.14 19.75 19.75 2,259 +0.11(+0.59%)
Mar 16, 2021 19.83 19.83 19.64 19.64 13,554 +0.64(+3.34%)
Mar 15, 2021 19.00 19.00 19.00 18 +0.00(+0.00%)
Mar 11, 2021 19.00 19.00 19.00 0 -0.20(-1.04%)
Mar 10, 2021 19.25 19.25 19.15 19.20 1,300 +0.09(+0.45%)
Mar 09, 2021 19.14 19.14 19.11 19.11 1,407 -0.34(-1.73%)
Mar 08, 2021 19.45 19.65 19.25 19.45 3,782 +0.43(+2.26%)
Mar 05, 2021 19.02 19.02 19.02 35 +0.00(+0.00%)
Mar 04, 2021 19.02 19.02 19.02 19.02 320 -0.08(-0.42%)
Mar 03, 2021 19.10 19.10 19.10 19.10 6,500 -0.00(-0.03%)
Mar 02, 2021 19.11 19.11 19.11 19.11 730 +0.20(+1.03%)
Mar 01, 2021 18.91 19.95 18.91 18.91 1,530 +0.01(+0.05%)
Feb 26, 2021 19.00 19.35 18.90 18.90 11,400 -0.95(-4.79%)
Feb 25, 2021 19.84 20.00 19.84 19.85 3,813 -0.14(-0.68%)
Feb 24, 2021 19.99 19.99 19.99 19.99 2,378 +0.34(+1.71%)
Feb 23, 2021 19.65 19.65 19.65 19.65 250 +0.26(+1.36%)
Feb 22, 2021 19.60 19.60 19.39 19.39 100,155 -0.36(-1.84%)
Feb 19, 2021 19.75 19.75 19.69 19.75 700 +0.03(+0.15%)
Feb 18, 2021 19.80 20.18 19.72 19.72 985 -1.42(-6.70%)
Feb 17, 2021 20.96 21.14 20.96 21.14 1,000 +0.17(+0.79%)
Feb 16, 2021 22.35 22.35 19.86 20.97 9,579 +0.65(+3.20%)
Feb 12, 2021 20.32 20.32 20.32 20.32 400 -0.03(-0.15%)
Feb 11, 2021 20.41 20.41 20.35 20.35 613 -0.20(-1.00%)
Feb 10, 2021 20.91 20.91 20.55 20.55 900 +0.45(+2.26%)
Feb 09, 2021 19.86 20.58 19.86 20.10 3,574 +0.20(+1.01%)
Feb 08, 2021 20.20 20.20 19.90 19.90 7,181 +0.42(+2.15%)
Feb 05, 2021 19.48 19.48 19.48 19.48 1,100 +0.27(+1.42%)
Feb 04, 2021 19.74 20.00 19.21 19.21 32,128 -0.71(-3.56%)
Feb 03, 2021 19.60 19.92 19.60 19.92 872 +0.38(+1.94%)
Feb 02, 2021 20.00 20.24 19.54 19.54 10,612 -0.55(-2.72%)
Feb 01, 2021 20.09 20.09 20.09 20.09 250 +0.09(+0.43%)
Jan 29, 2021 20.50 20.50 20.00 20.00 1,800 -1.46(-6.80%)
Jan 27, 2021 21.46 21.46 21.46 0 -1.06(-4.69%)
Jan 26, 2021 22.33 22.52 22.33 22.52 673 +0.32(+1.44%)
Jan 25, 2021 22.20 22.20 22.20 22.20 2,365 -0.20(-0.92%)
Jan 21, 2021 22.40 22.40 22.40 0 +0.28(+1.27%)
Jan 20, 2021 21.99 22.50 21.99 22.12 1,222 +0.07(+0.33%)
Jan 19, 2021 22.05 22.05 22.05 22.05 442 -0.39(-1.75%)
Jan 15, 2021 22.45 22.45 22.12 22.44 2,400 +0.54(+2.47%)
Jan 14, 2021 21.90 21.90 21.90 205 +0.00(+0.00%)
Jan 13, 2021 22.16 22.16 21.90 21.90 19,966 +0.54(+2.52%)
Jan 12, 2021 21.40 21.41 21.20 21.36 8,542 -0.19(-0.88%)
Jan 11, 2021 21.53 22.00 21.53 21.55 5,215 -0.56(-2.54%)
Jan 08, 2021 22.11 22.21 22.11 22.11 59,300 -0.08(-0.34%)
Jan 07, 2021 22.19 22.19 22.19 22.19 271 +0.91(+4.28%)
Jan 06, 2021 21.53 21.55 21.28 21.28 39,207 +0.38(+1.82%)
Jan 05, 2021 21.23 21.23 20.90 20.90 1,154 -0.47(-2.20%)
Jan 04, 2021 20.85 21.37 20.85 21.37 811 +1.22(+6.05%)
Dec 31, 2020 20.15 20.15 20.15 5,592 -0.88(-4.18%)
Dec 30, 2020 20.99 21.03 20.99 21.03 5,592 +0.03(+0.14%)
Dec 29, 2020 21.00 21.00 21.00 21.00 339 +0.70(+3.47%)
Dec 28, 2020 21.28 21.28 20.30 20.30 1,457 -0.33(-1.61%)
Dec 23, 2020 20.63 20.63 20.63 0 +0.22(+1.10%)
Dec 22, 2020 20.72 20.72 20.40 20.40 1,222 -0.40(-1.90%)
Dec 21, 2020 20.84 20.84 20.80 20.80 1,734 -0.24(-1.16%)
Dec 18, 2020 21.30 21.41 20.81 21.04 1,000 -0.20(-0.96%)
Dec 17, 2020 21.22 21.25 21.22 21.25 1,081 +0.18(+0.84%)
Dec 16, 2020 21.26 21.51 21.07 21.07 2,183 +0.27(+1.30%)
Dec 15, 2020 20.80 20.80 20.80 20.80 34,680 -0.38(-1.81%)
Dec 14, 2020 21.00 21.18 20.78 21.18 16,892 +0.25(+1.21%)
Dec 11, 2020 20.95 20.95 20.93 20.93 5,700 -0.02(-0.10%)
Dec 10, 2020 20.76 20.95 20.76 20.95 1,642 +0.31(+1.52%)
Dec 09, 2020 20.44 20.64 20.44 20.64 2,394 +0.30(+1.47%)
Dec 08, 2020 20.34 20.34 20.34 20.34 4,397 +0.34(+1.69%)
Dec 07, 2020 20.37 20.46 19.97 20.00 4,259 +0.54(+2.77%)
Dec 04, 2020 19.56 19.56 19.46 19.46 9,800 -0.04(-0.21%)
Dec 03, 2020 19.50 19.50 19.50 19.50 100 +0.94(+5.06%)
Dec 02, 2020 18.78 18.78 18.56 18.56 39,748 +0.45(+2.48%)
Dec 01, 2020 18.40 18.40 18.11 18.11 2,133 +0.10(+0.56%)
Nov 30, 2020 18.01 18.01 18.01 18.01 175 -1.07(-5.61%)
Nov 27, 2020 19.08 19.08 19.08 19.08 200 -0.76(-3.83%)
Nov 25, 2020 19.74 19.84 19.74 19.84 500 -0.40(-1.97%)
Nov 24, 2020 19.69 20.24 19.69 20.24 1,402 +0.82(+4.21%)
Nov 23, 2020 19.62 19.62 19.37 19.42 2,485 -0.08(-0.41%)
Nov 20, 2020 19.47 19.54 19.47 19.50 1,800 -0.27(-1.35%)
Nov 19, 2020 19.99 20.00 19.64 19.77 4,855 -0.73(-3.58%)
Nov 18, 2020 20.58 20.58 20.50 20.50 1,638 +0.89(+4.56%)
Nov 17, 2020 19.51 19.61 19.51 19.61 1,857 +1.24(+6.74%)
Nov 16, 2020 18.21 18.37 18.21 18.37 1,697 +0.80(+4.57%)
Nov 13, 2020 17.57 17.75 17.57 17.57 600 +0.25(+1.43%)
Nov 12, 2020 17.32 17.32 17.32 17.32 582 -0.03(-0.18%)
Nov 11, 2020 17.46 17.47 17.35 17.35 6,079 -0.08(-0.46%)
Nov 10, 2020 17.53 17.53 17.43 17.43 8,559 +0.73(+4.35%)
Nov 09, 2020 17.18 17.18 16.70 16.70 13,905 +0.97(+6.19%)
Nov 06, 2020 15.73 15.73 15.73 15.73 500 -0.21(-1.32%)
Nov 05, 2020 15.94 15.94 15.94 15.94 1,372 -0.54(-3.28%)
Nov 04, 2020 16.48 16.48 16.48 16.48 4,223 +0.60(+3.78%)
Nov 03, 2020 15.88 15.88 15.88 56 +0.00(+0.00%)
Nov 02, 2020 16.05 16.05 15.88 15.88 279 +0.07(+0.44%)
Oct 30, 2020 15.81 15.81 15.81 15.81 100 -0.25(-1.56%)
Oct 29, 2020 15.95 16.06 15.95 16.06 322 +0.21(+1.32%)
Oct 28, 2020 15.56 15.85 15.56 15.85 452 -1.37(-7.95%)
Oct 27, 2020 17.22 17.22 17.22 869 +0.00(+0.00%)
Oct 26, 2020 17.22 17.22 17.22 17.22 212 +0.62(+3.75%)
Oct 23, 2020 16.60 16.60 16.60 16.60 300 +0.25(+1.51%)
Oct 22, 2020 16.66 16.77 16.35 16.35 10,191 -0.06(-0.35%)
Oct 21, 2020 16.49 16.72 16.41 16.41 30,085 -0.34(-2.03%)
Oct 20, 2020 16.75 16.75 16.75 31 +0.00(+0.00%)
Oct 19, 2020 16.75 16.75 16.75 1 +0.00(+0.00%)
Oct 16, 2020 17.26 17.26 16.75 16.75 200 -0.07(-0.42%)
Oct 15, 2020 17.08 17.08 16.82 16.82 1,258 -0.19(-1.09%)
Oct 14, 2020 17.01 17.01 17.01 17.01 164 -0.39(-2.26%)
Oct 13, 2020 17.40 17.40 17.40 17.40 1,002 -0.58(-3.23%)
Oct 12, 2020 17.40 17.98 17.40 17.98 4,779 +0.75(+4.35%)
Oct 09, 2020 18.05 18.05 17.23 17.23 200 -0.08(-0.46%)
Oct 08, 2020 17.27 17.31 17.27 17.31 4,224 +0.13(+0.76%)
Oct 07, 2020 17.72 17.72 17.17 17.18 10,000 -0.72(-4.03%)
Oct 06, 2020 17.65 17.90 17.65 17.90 6,721 +0.51(+2.91%)
Oct 02, 2020 17.39 17.39 17.39 0 +0.21(+1.25%)
Oct 01, 2020 17.18 17.18 17.18 19 +0.00(+0.00%)
Sep 29, 2020 17.18 17.18 17.18 0 -0.82(-4.56%)
Sep 28, 2020 18.00 18.00 18.00 18.00 51,725 +0.84(+4.90%)
Sep 25, 2020 17.16 17.16 17.16 37 +0.00(+0.00%)
Sep 24, 2020 17.66 17.66 17.16 17.16 4,312 -0.44(-2.50%)
Sep 23, 2020 17.82 18.08 17.60 17.60 873 +0.40(+2.33%)
Sep 22, 2020 17.71 17.71 17.20 17.20 5,476 -0.46(-2.60%)
Sep 21, 2020 17.66 17.66 17.66 17.66 368 +0.27(+1.55%)
Sep 18, 2020 17.99 17.99 17.38 17.39 1,200 -0.68(-3.75%)
Sep 17, 2020 18.07 18.07 18.07 18.07 852 +0.64(+3.66%)
Sep 16, 2020 17.88 17.88 17.43 17.43 688 +0.38(+2.23%)
Sep 15, 2020 17.05 17.05 17.05 26 +0.00(+0.00%)
Sep 11, 2020 17.05 17.05 17.05 0 +0.00(+0.00%)
Sep 10, 2020 17.50 17.50 17.05 17.05 4,751 -0.65(-3.67%)
Sep 09, 2020 17.25 17.70 17.25 17.70 4,533 +0.85(+5.04%)
Sep 08, 2020 17.51 17.51 16.85 16.85 892 -0.22(-1.29%)
Sep 04, 2020 17.95 17.95 16.80 17.07 17,600 +0.29(+1.74%)
Sep 03, 2020 16.78 16.78 16.78 2,845 +0.00(+0.00%)
Sep 02, 2020 17.20 17.20 16.78 14,095 -0.42(-2.45%)
Sep 01, 2020 17.20 17.20 17.20 17.20 240 +0.95(+5.85%)
Aug 31, 2020 16.25 16.25 16.25 16.25 302 -0.31(-1.87%)
Aug 28, 2020 16.56 16.56 16.56 2,562 +0.00(+0.00%)
Aug 27, 2020 16.88 16.88 16.56 16.56 1,612 -0.49(-2.87%)
Aug 26, 2020 16.98 17.05 16.98 17.05 1,017 +0.30(+1.79%)
Aug 25, 2020 16.64 16.75 16.64 16.75 1,737 -0.58(-3.35%)
Aug 24, 2020 17.33 17.33 17.33 17.33 100 +0.83(+5.01%)
Aug 21, 2020 16.50 16.50 16.50 16.50 500 -0.09(-0.53%)
Aug 20, 2020 16.59 16.59 16.59 16.59 983 -1.01(-5.74%)
Aug 19, 2020 17.10 17.70 17.10 17.60 2,430 +0.40(+2.31%)
Aug 18, 2020 17.20 17.20 17.20 17.20 30,605 +0.25(+1.49%)
Aug 17, 2020 17.15 17.15 16.95 16.95 875 +0.00(+0.00%)
Aug 14, 2020 16.95 16.95 16.95 16.95 100 +0.18(+1.06%)
Aug 13, 2020 17.37 17.37 16.77 16.77 722 -0.78(-4.43%)
Aug 12, 2020 17.55 17.55 17.55 17.55 190 +1.14(+6.95%)
Aug 11, 2020 16.41 16.41 16.41 72 +0.00(+0.00%)
Aug 10, 2020 16.66 16.72 16.41 16.41 11,900 +0.19(+1.19%)
Aug 07, 2020 16.22 16.22 16.22 16.22 4,600 -0.28(-1.72%)
Aug 05, 2020 16.50 16.50 16.50 0 +0.03(+0.18%)
Aug 04, 2020 16.65 16.65 16.47 16.47 400 -0.22(-1.34%)
Aug 03, 2020 16.69 16.69 16.69 16.69 546 -0.03(-0.16%)
Jul 31, 2020 17.40 17.40 16.72 16.72 700 -0.73(-4.18%)
Jul 30, 2020 16.96 17.45 16.96 17.45 5,622 -0.64(-3.54%)
Jul 29, 2020 18.09 18.09 18.09 18.09 151 +0.29(+1.62%)
Jul 28, 2020 17.80 17.80 17.80 17.80 247 -0.45(-2.47%)
Jul 27, 2020 18.19 18.33 18.19 18.25 1,893 +0.25(+1.39%)
Jul 24, 2020 18.00 18.00 18.00 18.00 3,800 +0.72(+4.17%)
Jul 23, 2020 17.28 17.28 17.28 17.28 252 +0.13(+0.76%)
Jul 22, 2020 17.79 17.79 17.15 17.15 1,817 -1.00(-5.51%)
Jul 21, 2020 17.29 18.15 17.29 18.15 743 -0.21(-1.14%)
Jul 20, 2020 17.30 18.36 17.26 18.36 1,952 +1.01(+5.82%)
Jul 17, 2020 17.35 17.35 17.35 215 +0.00(+0.00%)
Jul 16, 2020 18.37 18.37 17.35 17.35 4,182 -0.28(-1.60%)
Jul 15, 2020 17.55 17.63 17.55 17.63 2,264 +0.01(+0.07%)
Jul 14, 2020 17.62 17.62 17.62 17.62 2,351 -0.49(-2.73%)
Jul 13, 2020 17.68 18.11 17.68 18.11 12,108 +0.04(+0.19%)
Jul 10, 2020 17.31 18.08 17.31 18.08 1,500 +0.82(+4.75%)
Jul 09, 2020 17.41 17.84 17.26 17.26 2,064 -0.84(-4.64%)
Jul 08, 2020 18.10 18.10 18.10 3 +0.00(+0.00%)
Jul 07, 2020 18.40 18.40 18.10 18.10 759 -0.48(-2.58%)
Jul 06, 2020 18.95 19.08 18.55 18.58 1,198 -0.17(-0.91%)
Jul 02, 2020 19.08 19.08 18.75 18.75 3,700 +0.25(+1.35%)
Jul 01, 2020 18.50 18.50 18.50 18.50 187 -1.03(-5.27%)
Jun 30, 2020 19.53 19.53 19.53 19.53 223 +1.10(+5.97%)
Jun 29, 2020 18.43 18.43 18.43 10 +0.00(+0.00%)
Jun 26, 2020 18.45 18.45 18.43 18.43 1,000 -0.07(-0.38%)
Jun 25, 2020 18.50 18.50 18.50 18.50 317 -1.46(-7.31%)
Jun 24, 2020 19.96 19.96 19.96 75 +0.00(+0.00%)
Jun 23, 2020 19.96 19.96 19.96 19.96 186 +0.66(+3.42%)
Jun 22, 2020 19.62 19.81 19.30 19.30 8,707 -0.38(-1.93%)
Jun 19, 2020 19.81 19.81 18.65 19.68 900 +0.16(+0.82%)
Jun 18, 2020 18.40 19.52 18.40 19.52 208 -0.10(-0.51%)
Jun 17, 2020 19.29 19.62 19.29 19.62 1,217 -0.42(-2.10%)
Jun 16, 2020 20.15 20.15 20.04 20.04 533 +2.04(+11.33%)
Jun 15, 2020 18.00 18.00 18.00 90 +0.00(+0.00%)
Jun 12, 2020 19.28 19.32 18.00 18.00 1,800 -0.45(-2.44%)
Jun 11, 2020 19.40 19.40 18.45 18.45 2,172 -1.23(-6.25%)
Jun 10, 2020 19.30 19.68 19.30 19.68 731 +0.48(+2.49%)
Jun 09, 2020 19.40 19.40 19.20 19.20 9,563 +0.05(+0.27%)
Jun 08, 2020 19.09 19.15 19.09 19.15 1,993 +0.44(+2.35%)
Jun 05, 2020 19.95 20.95 18.71 18.71 6,100 -0.15(-0.80%)
Jun 04, 2020 18.86 18.86 18.86 18.86 100 -0.04(-0.21%)
Jun 03, 2020 18.90 18.90 18.90 18.90 675 +0.57(+3.11%)
Jun 02, 2020 18.33 18.33 18.33 239 +0.00(+0.00%)
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.