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

Imperial Brands Plc (OP: IMBBF )

26.30 +1.65 (+6.69%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 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 (%)
Aug 30, 2013 33.05 33.05 33.05 0 +0.05(+0.15%)
Aug 29, 2013 33.00 33.00 33.00 33.00 1,459 -0.90(-2.65%)
Aug 28, 2013 33.90 33.90 33.90 33.90 568 +0.65(+1.95%)
Aug 27, 2013 33.45 33.45 33.25 33.25 1,928 -0.99(-2.89%)
Aug 26, 2013 34.24 34.24 34.24 34.24 327 +0.04(+0.12%)
Aug 23, 2013 34.00 34.20 34.00 34.20 39,798 -0.47(-1.36%)
Aug 21, 2013 34.67 34.67 34.67 0 +0.62(+1.82%)
Aug 20, 2013 34.05 34.05 34.05 34.05 430 -0.60(-1.73%)
Aug 19, 2013 34.75 35.20 34.65 34.65 1,870 +0.57(+1.67%)
Aug 16, 2013 34.70 34.75 34.08 34.08 4,955 -0.87(-2.49%)
Aug 15, 2013 34.95 34.95 34.95 34.95 320 +1.25(+3.71%)
Aug 14, 2013 33.70 33.70 33.70 33.70 270 +0.50(+1.51%)
Aug 13, 2013 33.25 33.25 33.20 33.20 340 -0.18(-0.54%)
Aug 12, 2013 33.38 33.38 33.38 33.38 310 +0.48(+1.46%)
Aug 09, 2013 32.90 32.90 32.90 32.90 1,300 +0.00(+0.00%)
Aug 08, 2013 33.55 33.55 32.90 32.90 677 -0.90(-2.66%)
Aug 07, 2013 33.80 33.80 33.80 33.80 419 +0.20(+0.60%)
Aug 06, 2013 33.55 34.00 33.55 33.60 814 -0.60(-1.75%)
Aug 05, 2013 33.90 34.50 33.90 34.20 951 +0.40(+1.18%)
Aug 02, 2013 34.50 34.50 33.80 33.80 1,342 -0.15(-0.44%)
Aug 01, 2013 34.35 34.35 33.95 33.95 647 +0.80(+2.41%)
Jul 30, 2013 33.15 33.15 33.15 0 -0.45(-1.34%)
Jul 29, 2013 33.60 33.60 33.60 33.60 381 -0.20(-0.59%)
Jul 26, 2013 33.80 33.80 33.25 33.80 4,153 +0.30(+0.90%)
Jul 25, 2013 32.80 33.50 32.80 33.50 1,550 -0.65(-1.90%)
Jul 24, 2013 34.15 34.15 34.15 34.15 767 -0.10(-0.29%)
Jul 23, 2013 34.25 34.25 34.25 34.25 155 -0.25(-0.72%)
Jul 22, 2013 34.24 34.50 34.24 34.50 1,251 +1.00(+2.99%)
Jul 19, 2013 33.40 33.50 33.40 33.50 440 +0.30(+0.90%)
Jul 18, 2013 33.60 33.60 33.20 33.20 765 -0.60(-1.78%)
Jul 17, 2013 33.70 33.97 33.62 33.80 3,435 -0.40(-1.17%)
Jul 16, 2013 34.32 34.55 34.20 34.20 21,676 -0.35(-1.01%)
Jul 15, 2013 34.44 34.55 34.25 34.55 15,778 +0.20(+0.58%)
Jul 12, 2013 34.35 34.35 34.35 34.35 1,910 -0.39(-1.12%)
Jul 11, 2013 34.68 34.85 34.68 34.74 40,106 +0.84(+2.48%)
Jul 10, 2013 33.90 33.90 33.90 33.90 270 -1.35(-3.83%)
Jul 09, 2013 35.25 35.25 35.00 35.25 3,290 +0.15(+0.43%)
Jul 08, 2013 34.50 35.10 34.50 35.10 3,154 +0.18(+0.52%)
Jul 05, 2013 33.90 34.92 33.90 34.92 2,350 +0.07(+0.20%)
Jul 03, 2013 34.80 34.85 34.80 34.85 59,217 -0.30(-0.85%)
Jul 02, 2013 35.00 35.15 35.00 35.15 147,290 +0.15(+0.43%)
Jul 01, 2013 35.25 35.25 35.00 35.00 472 +0.00(+0.00%)
Jun 28, 2013 34.90 35.00 34.90 35.00 310 -0.05(-0.14%)
Jun 27, 2013 35.35 35.35 35.05 35.05 6,990 +0.00(+0.00%)
Jun 26, 2013 34.65 35.05 34.65 35.05 968 -0.10(-0.28%)
Jun 25, 2013 35.21 35.21 35.15 35.15 252 -0.40(-1.13%)
Jun 24, 2013 35.55 35.55 35.55 35.55 200 -0.15(-0.42%)
Jun 21, 2013 35.70 35.70 35.70 35.70 421 -0.35(-0.97%)
Jun 20, 2013 36.00 36.05 36.00 36.05 278 -0.95(-2.57%)
Jun 19, 2013 36.75 37.00 36.75 37.00 565 -0.60(-1.60%)
Jun 17, 2013 37.60 37.60 37.60 500 +0.35(+0.94%)
Jun 14, 2013 37.25 37.25 37.25 37.25 1,354 +0.00(+0.00%)
Jun 13, 2013 37.25 37.25 37.25 37.25 655 +0.50(+1.36%)
Jun 12, 2013 37.30 37.30 36.75 36.75 2,005 -0.55(-1.47%)
Jun 11, 2013 37.35 37.35 37.30 37.30 1,060 +0.45(+1.22%)
Jun 10, 2013 37.00 37.00 36.77 36.85 2,672 +0.00(+0.00%)
Jun 07, 2013 36.50 36.85 36.50 36.85 35,115 +0.05(+0.14%)
Jun 06, 2013 36.83 36.90 36.50 36.80 2,037 +0.70(+1.94%)
Jun 05, 2013 36.10 36.10 36.10 36.10 173 +0.10(+0.28%)
Jun 03, 2013 36.00 36.00 36.00 100 -0.50(-1.37%)
May 31, 2013 36.50 36.50 36.50 36.50 213 -0.35(-0.95%)
May 30, 2013 36.85 36.85 36.85 36.85 420 +0.45(+1.24%)
May 29, 2013 35.75 36.40 35.75 36.40 2,089 -0.40(-1.09%)
May 28, 2013 36.80 36.80 36.80 36.80 65,737 +0.45(+1.24%)
May 24, 2013 36.45 36.75 36.35 36.35 1,090 -0.05(-0.14%)
May 23, 2013 36.40 36.40 36.40 36.40 2,742 +0.05(+0.14%)
May 22, 2013 36.50 36.50 36.35 36.35 3,383 -0.20(-0.55%)
May 21, 2013 36.10 36.98 36.10 36.55 2,464 +0.55(+1.53%)
May 20, 2013 35.95 36.00 35.95 36.00 1,645 +0.75(+2.13%)
May 17, 2013 35.15 35.25 35.15 35.25 714 -0.25(-0.70%)
May 16, 2013 35.50 35.50 35.50 35.50 432 +0.35(+1.00%)
May 15, 2013 35.25 35.25 35.15 35.15 1,205 +0.05(+0.14%)
May 10, 2013 35.10 35.10 35.10 35.10 0 -0.90(-2.50%)
May 09, 2013 36.00 36.00 36.00 36.00 500 -0.25(-0.69%)
May 08, 2013 36.50 36.50 36.25 36.25 359 +0.25(+0.69%)
May 07, 2013 36.00 36.00 36.00 36.00 427 -1.25(-3.36%)
May 06, 2013 36.25 37.25 36.25 37.25 1,256 +0.50(+1.36%)
May 02, 2013 36.75 36.75 36.75 7,050 +0.50(+1.38%)
May 01, 2013 36.07 36.25 35.75 36.25 1,136 +0.00(+0.00%)
Apr 30, 2013 35.80 36.25 35.80 36.25 71,202 +0.00(+0.00%)
Apr 29, 2013 36.25 36.25 36.25 36.25 32,765 +0.63(+1.78%)
Apr 25, 2013 35.62 35.62 35.62 35.62 7,970 +0.58(+1.65%)
Apr 24, 2013 35.04 35.04 35.04 35.04 1,915 +0.05(+0.13%)
Apr 23, 2013 34.99 34.99 34.99 34.99 110 +0.74(+2.18%)
Apr 17, 2013 34.25 34.25 34.25 34.25 0 -0.35(-1.01%)
Apr 16, 2013 34.60 34.60 34.60 34.60 5,850 -1.05(-2.95%)
Apr 10, 2013 35.65 35.65 35.65 0 +1.25(+3.63%)
Apr 05, 2013 34.40 34.40 34.40 0 +0.00(+0.00%)
Apr 04, 2013 34.40 34.40 34.40 34.40 130 -1.55(-4.31%)
Mar 20, 2013 35.95 35.95 35.95 0 +0.68(+1.94%)
Mar 19, 2013 35.27 35.27 35.27 35.27 24,400 +0.12(+0.33%)
Mar 12, 2013 35.15 35.15 35.15 0 -1.45(-3.96%)
Mar 06, 2013 36.60 36.60 36.60 0 +0.00(+0.00%)
Mar 04, 2013 36.60 36.60 36.60 36.60 0 +0.80(+2.23%)
Mar 01, 2013 35.80 35.80 35.80 35.80 190 -0.80(-2.19%)
Feb 22, 2013 36.60 36.60 36.60 36.60 0 -0.15(-0.41%)
Feb 20, 2013 36.75 36.75 36.75 36.75 0 +0.50(+1.38%)
Feb 13, 2013 36.25 36.25 36.25 0 -0.29(-0.79%)
Feb 08, 2013 36.54 36.54 36.54 0 -0.66(-1.77%)
Feb 07, 2013 37.08 37.20 37.08 37.20 1,203 +0.11(+0.29%)
Feb 05, 2013 37.09 37.09 37.09 0 +0.03(+0.07%)
Feb 04, 2013 37.06 37.06 37.06 37.06 302,100 -0.43(-1.14%)
Feb 01, 2013 37.49 37.49 37.49 37.49 3,166 +0.22(+0.60%)
Jan 30, 2013 37.27 37.27 37.27 1,340 -0.88(-2.31%)
Jan 16, 2013 38.15 38.15 38.15 38.15 0 -1.60(-4.03%)
Jan 15, 2013 39.75 39.75 39.75 39.75 404 -0.10(-0.25%)
Jan 14, 2013 39.85 39.85 39.85 39.85 500 +0.50(+1.27%)
Jan 12, 2013 39.35 39.35 39.35 39.35 102 +0.00(+0.00%)
Jan 11, 2013 39.35 39.35 39.35 39.35 102 +0.05(+0.13%)
Jan 07, 2013 39.30 39.30 39.30 0 +0.70(+1.81%)
Jan 03, 2013 38.60 38.60 38.60 38.60 111 +0.35(+0.92%)
Dec 31, 2012 38.25 38.25 38.25 0 +0.15(+0.39%)
Dec 27, 2012 38.10 38.10 38.10 38.10 0 +0.09(+0.24%)
Dec 24, 2012 38.01 38.01 38.01 0 -1.30(-3.30%)
Dec 20, 2012 39.31 39.31 39.31 0 -0.14(-0.37%)
Dec 18, 2012 39.45 39.45 39.45 0 +0.30(+0.77%)
Dec 17, 2012 39.15 39.15 39.15 39.15 5,000 -0.15(-0.38%)
Dec 13, 2012 39.30 39.30 39.30 0 -0.25(-0.63%)
Dec 12, 2012 39.85 39.85 39.55 39.55 501 -0.25(-0.63%)
Dec 07, 2012 39.80 39.80 39.80 0 -0.70(-1.73%)
Dec 05, 2012 40.50 40.50 40.50 40.50 0 +0.50(+1.26%)
Nov 30, 2012 40.00 40.00 40.00 0 +0.25(+0.62%)
Nov 28, 2012 39.75 39.75 39.75 0 +0.00(+0.00%)
Nov 26, 2012 39.75 39.75 39.75 0 +1.25(+3.25%)
Nov 20, 2012 38.50 38.50 38.50 0 +0.60(+1.58%)
Nov 15, 2012 37.90 37.90 37.90 0 -0.30(-0.79%)
Nov 14, 2012 38.20 38.20 38.20 38.20 2,000 +0.00(+0.00%)
Nov 12, 2012 38.20 38.20 38.20 0 +0.42(+1.10%)
Oct 31, 2012 37.78 37.78 37.78 37.78 0 +1.67(+4.63%)
Oct 23, 2012 36.11 36.11 36.11 0 -0.86(-2.34%)
Oct 19, 2012 36.97 36.97 36.97 36.97 1,001 +0.22(+0.61%)
Oct 16, 2012 36.75 36.75 36.75 36.75 0 +0.25(+0.68%)
Oct 10, 2012 36.50 36.50 36.50 0 -1.51(-3.97%)
Oct 06, 2012 38.01 38.01 38.01 0 +0.00(+0.00%)
Oct 05, 2012 38.01 38.01 38.01 38.01 253 +0.66(+1.77%)
Oct 02, 2012 37.35 37.35 37.35 0 +0.30(+0.81%)
Sep 27, 2012 37.05 37.05 37.05 37.05 0 -0.08(-0.22%)
Sep 26, 2012 37.13 37.13 37.13 37.13 187 -1.97(-5.04%)
Sep 20, 2012 39.10 39.10 39.10 0 +1.75(+4.69%)
Sep 17, 2012 37.35 37.35 37.35 0 +1.05(+2.89%)
Sep 10, 2012 36.30 36.30 36.30 0 -0.29(-0.79%)
Sep 07, 2012 36.59 36.59 36.59 36.59 100 -0.41(-1.11%)
Sep 06, 2012 37.70 37.70 37.00 37.00 409 -1.50(-3.90%)
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.