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 04, 2023 23.69 0 -0.61(-2.51%)
May 03, 2023 24.16 24.30 24.16 24.30 1,936 +0.68(+2.88%)
May 02, 2023 23.62 23.62 23.62 23.62 107 -0.76(-3.12%)
Apr 27, 2023 24.38 83 -0.32(-1.30%)
Apr 26, 2023 25.04 25.04 24.30 24.70 2,519 +0.40(+1.65%)
Apr 24, 2023 24.30 0 -0.30(-1.22%)
Apr 19, 2023 24.60 0 +0.66(+2.76%)
Apr 18, 2023 24.00 24.00 23.94 23.94 3,951 +1.15(+5.05%)
Apr 17, 2023 22.79 22.79 22.79 22.79 1,346 -0.66(-2.79%)
Apr 14, 2023 23.45 23.45 23.45 23.45 2,397 -0.54(-2.23%)
Apr 11, 2023 23.98 55 +0.98(+4.26%)
Apr 06, 2023 23.00 0 -0.39(-1.65%)
Apr 05, 2023 23.39 23.39 23.39 23.39 100 +0.24(+1.02%)
Apr 03, 2023 23.15 50 +0.14(+0.63%)
Mar 31, 2023 23.17 23.17 22.75 23.01 1,003 -0.50(-2.12%)
Mar 30, 2023 23.08 23.59 23.08 23.50 974 +0.48(+2.10%)
Mar 29, 2023 23.90 23.90 23.02 23.02 5,250 -0.88(-3.68%)
Mar 28, 2023 23.90 23.90 23.90 23.90 911 +0.35(+1.49%)
Mar 24, 2023 23.55 40 +0.01(+0.04%)
Mar 22, 2023 23.54 0 -0.45(-1.88%)
Mar 21, 2023 23.99 23.99 23.99 23.99 100 +1.05(+4.58%)
Mar 15, 2023 22.94 0 -0.34(-1.47%)
Mar 14, 2023 23.28 23.28 23.28 23.28 400 -0.22(-0.93%)
Mar 09, 2023 23.50 0 +0.56(+2.44%)
Mar 07, 2023 22.94 0 -1.06(-4.42%)
Mar 06, 2023 24.00 24.00 24.00 24.00 1,294 +0.10(+0.42%)
Mar 02, 2023 23.90 0 -0.33(-1.36%)
Mar 01, 2023 24.23 24.23 24.23 24.23 394 -0.00(-0.01%)
Feb 28, 2023 24.36 24.36 24.23 24.23 1,762 -0.64(-2.57%)
Feb 27, 2023 24.45 24.87 24.45 24.87 3,060 +0.22(+0.88%)
Feb 24, 2023 24.05 24.65 24.05 24.65 600 +0.37(+1.54%)
Feb 23, 2023 23.79 24.28 23.79 24.28 1,210 -0.42(-1.70%)
Feb 22, 2023 24.90 24.90 24.70 24.70 1,350 -0.14(-0.58%)
Feb 21, 2023 24.84 24.84 24.84 24.84 215 +0.81(+3.39%)
Feb 16, 2023 24.03 0 +0.00(+0.00%)
Feb 14, 2023 24.03 0 -1.30(-5.13%)
Feb 13, 2023 25.33 25.33 25.33 25.33 277 -0.18(-0.71%)
Feb 10, 2023 25.51 25.51 25.51 25.51 671 +0.86(+3.49%)
Feb 09, 2023 24.65 24.65 24.65 24.65 496 +0.00(+0.00%)
Feb 08, 2023 24.85 24.85 24.65 24.65 3,672 -0.84(-3.28%)
Feb 06, 2023 25.48 0 -0.27(-1.03%)
Feb 03, 2023 25.75 25.75 25.75 25.75 813 +0.70(+2.79%)
Feb 02, 2023 25.05 25.05 25.05 25.05 150 +0.31(+1.25%)
Jan 26, 2023 24.74 0 -0.29(-1.15%)
Jan 24, 2023 25.03 46 -0.47(-1.85%)
Jan 23, 2023 25.50 25.50 25.50 25.50 3,007 +0.00(+0.00%)
Jan 17, 2023 25.50 0 +0.50(+2.00%)
Jan 13, 2023 25.00 25.00 25.00 25.00 1,000 +0.50(+2.04%)
Jan 11, 2023 24.50 0 -0.98(-3.85%)
Jan 10, 2023 24.89 25.48 24.70 25.48 1,151 +0.45(+1.80%)
Jan 09, 2023 24.92 25.03 24.92 25.03 300 -0.14(-0.58%)
Jan 04, 2023 25.18 26 +0.66(+2.71%)
Jan 03, 2023 24.51 24.51 24.51 24.51 293 -0.65(-2.58%)
Dec 28, 2022 25.16 306 +0.25(+1.02%)
Dec 23, 2022 24.91 0 +0.51(+2.07%)
Dec 16, 2022 24.40 0 -0.22(-0.89%)
Dec 14, 2022 24.62 0 -0.55(-2.20%)
Dec 12, 2022 25.18 0 +0.07(+0.30%)
Dec 07, 2022 25.10 5 +0.01(+0.02%)
Dec 01, 2022 25.09 87,616 -0.47(-1.84%)
Nov 30, 2022 25.61 25.61 25.57 25.57 61,282 +0.37(+1.48%)
Nov 29, 2022 25.19 25.19 25.19 25.19 152,810 +0.19(+0.77%)
Nov 21, 2022 25.00 4 +0.00(+0.00%)
Nov 18, 2022 25.00 25.00 25.00 25.00 46,197 +1.50(+6.38%)
Nov 16, 2022 23.50 0 -1.08(-4.39%)
Nov 14, 2022 24.58 50 +0.40(+1.68%)
Nov 10, 2022 24.18 0 +0.27(+1.13%)
Nov 09, 2022 23.90 23.90 23.90 23.90 179 -0.06(-0.26%)
Nov 07, 2022 23.97 3 +1.37(+6.05%)
Nov 03, 2022 22.60 366,436 -1.65(-6.80%)
Nov 01, 2022 24.25 605,001 +0.15(+0.62%)
Oct 28, 2022 24.10 5 +0.10(+0.42%)
Oct 26, 2022 24.00 8,064 +0.95(+4.10%)
Oct 20, 2022 23.05 22 +1.45(+6.74%)
Oct 18, 2022 21.60 1 -1.28(-5.59%)
Oct 17, 2022 22.88 22.88 22.88 22.88 1,828 +0.71(+3.18%)
Oct 14, 2022 22.17 22.17 22.17 22.17 710 +0.20(+0.90%)
Oct 13, 2022 21.98 21.98 21.98 21.98 101 -0.02(-0.11%)
Oct 07, 2022 22.00 0 +0.98(+4.65%)
Oct 06, 2022 21.02 21.02 21.02 21.02 365 +1.36(+6.93%)
Sep 29, 2022 19.66 0 -0.49(-2.43%)
Sep 28, 2022 20.15 20.15 20.15 20.15 925 -0.01(-0.04%)
Sep 23, 2022 20.16 666 -1.34(-6.24%)
Sep 22, 2022 22.88 22.88 21.50 21.50 454 -0.20(-0.92%)
Sep 21, 2022 21.70 21.70 21.70 21.70 1,394 +0.32(+1.51%)
Sep 20, 2022 21.38 21.38 21.38 21.38 1,642 -2.52(-10.55%)
Sep 12, 2022 23.90 0 +2.23(+10.29%)
Aug 31, 2022 21.67 0 -1.08(-4.75%)
Aug 29, 2022 22.75 0 -0.35(-1.52%)
Aug 26, 2022 23.10 23.10 23.10 23.10 2,500 +1.15(+5.24%)
Aug 24, 2022 21.95 0 -0.00(-0.02%)
Aug 23, 2022 21.55 21.95 21.55 21.95 2,231 -0.35(-1.55%)
Aug 22, 2022 22.30 22.30 22.30 22.30 4,107 +0.35(+1.59%)
Aug 15, 2022 21.95 9 -0.22(-0.99%)
Aug 12, 2022 21.95 22.17 21.95 22.17 1,800 +0.04(+0.18%)
Aug 11, 2022 22.13 22.13 22.13 22.13 140 -0.12(-0.54%)
Aug 10, 2022 22.25 22.25 22.25 22.25 315 +0.59(+2.72%)
Aug 05, 2022 21.66 40 -0.31(-1.40%)
Aug 04, 2022 21.65 22.21 21.65 21.97 1,519 -0.75(-3.31%)
Aug 03, 2022 22.72 22.72 22.72 22.72 1,697 -0.05(-0.20%)
Aug 02, 2022 22.00 22.77 22.00 22.77 360 +0.67(+3.01%)
Jul 29, 2022 22.10 0 -0.20(-0.90%)
Jul 25, 2022 22.30 50 +0.30(+1.36%)
Jul 21, 2022 22.00 0 -0.30(-1.35%)
Jul 20, 2022 22.30 22.30 22.30 22.30 544 +0.75(+3.47%)
Jul 14, 2022 21.55 0 +0.05(+0.24%)
Jul 13, 2022 21.50 21.50 21.50 21.50 200 +0.57(+2.70%)
Jul 05, 2022 20.93 2 -2.01(-8.78%)
Jun 30, 2022 22.95 200 +0.98(+4.45%)
Jun 29, 2022 21.97 21.97 21.97 21.97 466 +0.21(+0.99%)
Jun 27, 2022 21.76 0 -1.38(-5.98%)
Jun 24, 2022 23.14 23.14 23.14 23.14 102 +0.14(+0.59%)
Jun 22, 2022 23.00 50 -0.12(-0.54%)
Jun 21, 2022 22.96 23.13 22.96 23.13 6,500 +0.72(+3.23%)
Jun 17, 2022 22.32 22.40 22.29 22.40 6,100 +0.19(+0.87%)
Jun 16, 2022 22.08 22.21 21.53 22.21 1,733 -0.44(-1.94%)
Jun 15, 2022 22.62 22.65 22.62 22.65 3,646 +0.98(+4.52%)
Jun 14, 2022 21.50 21.67 21.15 21.67 5,700 -0.42(-1.88%)
Jun 13, 2022 22.09 22.09 22.09 22.09 3,550 -0.71(-3.13%)
Jun 10, 2022 22.62 22.80 22.62 22.80 4,080 -0.22(-0.96%)
Jun 09, 2022 22.85 23.02 22.85 23.02 1,310 +0.52(+2.32%)
Jun 08, 2022 22.50 22.50 22.50 22.50 500 -0.28(-1.25%)
Jun 07, 2022 22.77 22.78 22.77 22.78 8,475 -0.32(-1.37%)
Jun 06, 2022 23.10 23.10 23.10 23.10 1,135 +0.06(+0.28%)
Jun 03, 2022 23.04 23.04 23.04 23.04 250 +0.80(+3.58%)
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.