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

Imperial Brands Plc (OP: IMBBF )

24.10 -0.20 (-0.82%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 31, 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 (%)
Jun 25, 2009 25.66 25.66 25.66 0 -0.34(-1.32%)
Jun 04, 2009 26.00 26.00 26.00 0 -0.30(-1.14%)
May 27, 2009 25.56 26.30 26.30 26.30 0 +0.74(+2.88%)
May 20, 2009 25.56 25.56 25.56 25.56 0 +0.44(+1.75%)
May 15, 2009 25.12 25.12 25.12 25.12 0 +0.92(+3.82%)
May 14, 2009 24.20 24.20 24.20 24.20 1,600 +0.37(+1.55%)
May 08, 2009 23.83 23.83 23.83 23.83 0 +1.83(+8.32%)
Apr 20, 2009 22.00 22.00 22.00 0 -1.55(-6.58%)
Mar 24, 2009 23.55 23.55 23.55 0 +1.55(+7.05%)
Mar 17, 2009 22.00 22.00 22.00 22.00 0 -4.57(-17.18%)
Dec 31, 2008 26.57 26.57 26.57 0 +0.00(+0.00%)
Dec 30, 2008 26.57 26.57 26.57 26.57 470 +0.22(+0.82%)
Dec 29, 2008 26.35 26.35 26.35 26.35 1,700 +0.55(+2.13%)
Dec 19, 2008 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Dec 18, 2008 25.80 25.80 25.80 25.80 1,000 +1.45(+5.95%)
Dec 12, 2008 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 11, 2008 24.35 24.35 24.35 24.35 600 +0.35(+1.46%)
Dec 05, 2008 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 04, 2008 24.00 24.00 24.00 24.00 1,000 +1.85(+8.35%)
Nov 14, 2008 22.15 22.15 22.15 22.15 1,135 +0.00(+0.00%)
Nov 13, 2008 22.15 22.15 22.15 22.15 150 -4.73(-17.61%)
Nov 07, 2008 26.88 26.88 26.88 0 +0.00(+0.00%)
Nov 06, 2008 26.88 26.88 26.88 26.88 1,050 +0.03(+0.12%)
Nov 03, 2008 26.85 26.85 26.85 0 +0.00(+0.00%)
Oct 31, 2008 26.85 26.85 26.85 26.85 4,050 +1.45(+5.72%)
Oct 29, 2008 25.40 25.40 25.40 0 +0.00(+0.00%)
Oct 28, 2008 25.40 25.40 25.40 25.40 500 -1.70(-6.27%)
Oct 16, 2008 27.10 27.10 27.10 0 +0.00(+0.00%)
Oct 15, 2008 27.10 27.10 27.10 27.10 500 -5.10(-15.84%)
Sep 25, 2008 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Sep 24, 2008 32.20 32.20 32.20 32.20 135 +1.95(+6.45%)
Sep 19, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Sep 18, 2008 30.25 30.25 30.25 30.25 100 +1.24(+4.26%)
Sep 17, 2008 29.01 29.01 29.01 29.01 2,909 -1.86(-6.02%)
Sep 08, 2008 30.87 30.87 30.87 0 +0.00(+0.00%)
Sep 05, 2008 30.87 30.87 30.87 0 -4.88(-13.64%)
Aug 13, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 12, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 11, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 08, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 07, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 06, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 05, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 04, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 01, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Jul 31, 2008 35.75 35.75 35.75 35.75 2,050 +0.00(+0.00%)
Jul 30, 2008 35.75 35.75 35.75 0 +0.00(+0.00%)
Jul 29, 2008 35.75 35.75 35.75 35.75 677 -0.20(-0.56%)
Jul 28, 2008 35.95 35.95 35.95 35.95 677 +1.70(+4.96%)
Jul 25, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 24, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 23, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 22, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 21, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 18, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 17, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 16, 2008 34.25 34.25 34.25 34.25 400 -3.56(-9.41%)
Jul 15, 2008 37.81 37.81 37.81 37.81 0 +0.00(+0.00%)
Jul 14, 2008 37.81 37.81 37.81 37.81 0 +0.00(+0.00%)
Jul 11, 2008 37.81 37.81 37.81 37.81 0 +0.00(+0.00%)
Jul 10, 2008 37.81 37.81 37.81 37.81 0 +0.00(+0.00%)
Jul 09, 2008 37.81 37.81 37.81 37.81 2,050 +0.15(+0.39%)
Jul 08, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jul 07, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jul 04, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jul 03, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Jul 02, 2008 37.66 37.66 37.66 37.66 0 +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.