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

Imperial Brands Plc (OP: IMBBF )

25.35 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 16, 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 (%)
Apr 30, 2020 21.26 21.26 21.26 30 +0.00(+0.00%)
Apr 29, 2020 21.43 21.43 21.26 21.26 815 +2.41(+12.77%)
Apr 24, 2020 18.85 18.85 18.85 0 +0.22(+1.17%)
Apr 23, 2020 18.62 18.63 18.62 18.63 674 -0.58(-3.01%)
Apr 22, 2020 19.21 19.21 19.21 19.21 698 +0.75(+4.06%)
Apr 21, 2020 19.19 19.19 18.41 18.46 1,687 -1.13(-5.78%)
Apr 20, 2020 19.59 19.59 19.59 19.59 821 -0.43(-2.17%)
Apr 17, 2020 19.45 19.45 20.03 13,913 +0.58(+2.96%)
Apr 16, 2020 19.30 19.45 19.30 19.45 506 -0.56(-2.79%)
Apr 15, 2020 20.14 20.14 19.96 20.01 19,256 -0.13(-0.65%)
Apr 14, 2020 20.14 20.14 20.14 20.14 1,071 -1.57(-7.23%)
Apr 13, 2020 21.71 21.71 21.71 21.71 1,147 +1.31(+6.43%)
Apr 09, 2020 21.15 21.15 20.40 20.40 3,000 +0.42(+2.09%)
Apr 08, 2020 18.98 19.98 18.93 19.98 902 +1.16(+6.16%)
Apr 07, 2020 19.14 19.14 18.82 18.82 3,713 -0.58(-2.99%)
Apr 06, 2020 18.86 19.40 18.73 19.40 1,170 +0.32(+1.67%)
Apr 03, 2020 19.08 19.08 19.08 19.08 1,700 -0.22(-1.13%)
Apr 02, 2020 19.98 19.98 18.79 19.30 959 +0.20(+1.07%)
Apr 01, 2020 19.10 19.10 19.10 19.10 3,686 +3.09(+19.28%)
Mar 31, 2020 16.01 16.01 16.01 2,315 +0.00(+0.00%)
Mar 30, 2020 15.95 16.91 15.95 16.01 1,041 -0.47(-2.82%)
Mar 27, 2020 16.54 16.54 16.48 16.48 3,400 +0.60(+3.75%)
Mar 26, 2020 14.80 16.31 14.80 15.88 5,634 +0.28(+1.79%)
Mar 25, 2020 15.50 15.70 15.50 15.60 5,880 -0.15(-0.96%)
Mar 24, 2020 14.94 15.75 14.94 15.75 1,333 +0.75(+5.01%)
Mar 23, 2020 15.74 15.74 14.68 15.00 41,181 -0.25(-1.64%)
Mar 20, 2020 15.08 15.90 14.75 15.25 2,200 -0.15(-1.01%)
Mar 19, 2020 15.00 15.00 15.40 2,900 +0.40(+2.70%)
Mar 18, 2020 14.88 15.90 14.88 15.00 9,509 +0.27(+1.83%)
Mar 17, 2020 16.49 16.49 14.73 14.73 507,124 -0.82(-5.27%)
Mar 16, 2020 15.55 15.55 15.55 15.55 181 -0.76(-4.68%)
Mar 13, 2020 18.22 18.24 16.07 16.31 2,700 -0.17(-1.01%)
Mar 12, 2020 16.67 16.70 16.45 16.48 4,708 -1.50(-8.34%)
Mar 11, 2020 19.15 19.15 17.98 17.98 1,072 -1.34(-6.95%)
Mar 10, 2020 19.54 19.54 19.32 19.32 996 -0.57(-2.85%)
Mar 09, 2020 19.89 19.89 19.89 19.89 680 -1.42(-6.66%)
Mar 06, 2020 21.31 21.31 21.31 54 +0.00(+0.00%)
Mar 05, 2020 20.90 21.44 20.90 21.31 734 +0.10(+0.45%)
Mar 04, 2020 20.81 21.21 20.81 21.21 32,266 +1.14(+5.70%)
Mar 02, 2020 20.07 20.07 20.07 0 +0.20(+1.03%)
Feb 28, 2020 20.37 20.37 19.87 19.87 800 -1.39(-6.56%)
Feb 27, 2020 21.51 21.51 21.17 21.26 1,737 -0.73(-3.30%)
Feb 26, 2020 21.99 21.99 21.99 21.99 826 +0.26(+1.18%)
Feb 24, 2020 21.73 21.73 21.73 0 -1.44(-6.21%)
Feb 21, 2020 22.51 23.17 22.44 23.17 17,800 +0.66(+2.93%)
Feb 20, 2020 22.51 22.56 22.14 22.51 6,995 -1.24(-5.22%)
Feb 19, 2020 23.75 23.75 23.75 23.75 300 +0.05(+0.21%)
Feb 18, 2020 23.85 23.91 23.68 23.70 5,307 -0.10(-0.42%)
Feb 13, 2020 23.80 23.80 23.80 0 -0.12(-0.50%)
Feb 12, 2020 23.92 23.92 23.92 23.92 311 +0.12(+0.50%)
Feb 11, 2020 24.31 24.31 23.80 23.80 3,101 +0.39(+1.67%)
Feb 10, 2020 23.41 23.41 23.41 23.41 965 +0.26(+1.12%)
Feb 07, 2020 23.37 23.37 23.15 23.15 2,300 -0.35(-1.49%)
Feb 06, 2020 24.27 24.31 23.50 23.50 12,128 -0.44(-1.84%)
Feb 05, 2020 24.00 24.00 23.94 23.94 1,097 -1.96(-7.57%)
Feb 04, 2020 25.70 25.90 25.69 25.90 1,126 +0.20(+0.78%)
Feb 03, 2020 25.70 25.70 25.70 25.70 1,324 -0.19(-0.75%)
Jan 31, 2020 25.89 25.89 25.89 25.89 200 +0.98(+3.95%)
Jan 28, 2020 24.91 24.91 24.91 0 -0.69(-2.70%)
Jan 27, 2020 25.43 25.60 24.74 25.60 1,301 -0.28(-1.08%)
Jan 24, 2020 25.88 25.88 25.88 73 +0.00(+0.00%)
Jan 23, 2020 25.00 25.88 25.00 25.88 1,730 +0.46(+1.81%)
Jan 22, 2020 26.00 26.00 25.42 25.42 1,310 -0.78(-2.98%)
Jan 21, 2020 25.67 26.20 25.67 26.20 853 +0.15(+0.58%)
Jan 17, 2020 26.05 26.05 26.05 120 +0.00(+0.00%)
Jan 16, 2020 26.05 26.05 26.05 26.05 555 -0.35(-1.33%)
Jan 15, 2020 25.91 26.40 25.91 26.40 2,058 +0.40(+1.54%)
Jan 14, 2020 25.46 26.04 25.46 26.00 602 +0.74(+2.93%)
Jan 13, 2020 25.68 25.68 25.26 25.26 18,437 -0.39(-1.52%)
Jan 10, 2020 25.12 25.95 25.12 25.65 5,400 +0.05(+0.20%)
Jan 09, 2020 25.60 25.60 25.60 1 +0.00(+0.00%)
Jan 08, 2020 25.43 25.60 25.43 25.60 1,478 +0.24(+0.95%)
Jan 07, 2020 25.18 25.36 25.18 25.36 701 -0.22(-0.86%)
Jan 06, 2020 24.71 25.58 24.62 25.58 3,651 +0.88(+3.56%)
Jan 03, 2020 24.68 24.70 24.65 24.70 300 -0.41(-1.64%)
Jan 02, 2020 24.78 25.12 24.78 25.11 1,104 +0.71(+2.92%)
Dec 31, 2019 24.15 25.69 24.15 24.40 1,500 +0.45(+1.88%)
Dec 30, 2019 23.95 23.95 23.95 23.95 1,746 +0.00(+0.00%)
Dec 27, 2019 23.85 23.95 23.85 23.95 2,600 +0.35(+1.48%)
Dec 26, 2019 24.30 24.30 23.60 23.60 638 -1.50(-5.98%)
Dec 24, 2019 23.60 25.10 23.60 25.10 9,100 +1.48(+6.27%)
Dec 23, 2019 23.60 24.02 23.60 23.62 1,776 -0.40(-1.67%)
Dec 20, 2019 23.95 24.51 23.95 24.02 125,700 +0.57(+2.43%)
Dec 19, 2019 23.55 24.00 23.45 23.45 5,318 +0.07(+0.30%)
Dec 18, 2019 23.18 23.38 23.18 23.38 1,888 -0.34(-1.43%)
Dec 17, 2019 23.67 23.72 23.67 23.72 625 -0.73(-2.99%)
Dec 16, 2019 24.35 24.45 23.60 24.45 3,337 +1.98(+8.81%)
Dec 13, 2019 21.80 21.80 22.47 3,864 +0.67(+3.07%)
Dec 12, 2019 21.75 21.80 21.75 21.80 3,456 +0.05(+0.23%)
Dec 11, 2019 21.81 21.95 21.75 21.75 6,330 -0.25(-1.14%)
Dec 10, 2019 22.45 22.45 22.00 22.00 11,532 -0.84(-3.68%)
Dec 09, 2019 22.26 22.84 22.26 22.84 89,569 +0.38(+1.69%)
Dec 06, 2019 22.58 23.05 22.10 22.46 8,500 +0.60(+2.74%)
Dec 05, 2019 21.94 22.36 21.86 21.86 91,548 -0.45(-2.02%)
Dec 04, 2019 21.88 22.31 21.88 22.31 21,387 +0.56(+2.57%)
Dec 03, 2019 22.51 22.51 21.74 21.75 524 -0.95(-4.19%)
Dec 02, 2019 22.48 22.70 21.81 22.70 1,341 +0.95(+4.37%)
Nov 29, 2019 21.75 21.75 21.75 21.75 100 +0.04(+0.18%)
Nov 27, 2019 21.94 21.94 21.71 21.71 2,700 -0.16(-0.73%)
Nov 26, 2019 21.72 21.87 21.01 21.87 6,163 +0.57(+2.68%)
Nov 25, 2019 21.50 21.59 21.30 21.30 5,715 -0.64(-2.91%)
Nov 22, 2019 21.41 21.94 21.30 21.94 900 -0.06(-0.28%)
Nov 21, 2019 21.60 22.00 21.59 22.00 624 -1.27(-5.46%)
Nov 20, 2019 23.26 23.27 23.26 23.27 670 +0.62(+2.74%)
Nov 19, 2019 22.76 22.76 22.55 22.65 4,874 +0.52(+2.35%)
Nov 18, 2019 22.49 23.14 22.13 22.13 927 +0.06(+0.27%)
Nov 15, 2019 21.85 22.07 21.85 22.07 2,000 -0.20(-0.90%)
Nov 13, 2019 22.27 22.27 22.27 0 -0.46(-2.02%)
Nov 11, 2019 22.73 22.73 22.73 0 +0.35(+1.56%)
Nov 08, 2019 22.36 22.38 22.36 22.38 1,200 -0.62(-2.70%)
Nov 07, 2019 22.64 23.00 22.64 23.00 13,197 -0.55(-2.34%)
Nov 06, 2019 23.02 23.55 23.02 23.55 110,909 +1.45(+6.56%)
Nov 05, 2019 22.53 22.53 22.10 22.10 4,129 +0.14(+0.64%)
Nov 04, 2019 22.00 22.00 21.96 21.96 2,485 -0.45(-2.01%)
Nov 01, 2019 22.20 22.41 21.85 22.41 17,300 +0.85(+3.94%)
Oct 31, 2019 21.56 21.56 21.56 21.56 91,425 -0.44(-2.00%)
Oct 30, 2019 22.08 22.08 22.00 22.00 4,008 -0.19(-0.86%)
Oct 29, 2019 22.50 22.50 22.19 22.19 3,127 -0.57(-2.49%)
Oct 28, 2019 22.61 23.15 22.61 22.76 29,163 -0.44(-1.91%)
Oct 25, 2019 23.20 23.20 23.20 23.20 85,400 -0.30(-1.28%)
Oct 24, 2019 23.50 23.50 23.50 77 +0.00(+0.00%)
Oct 23, 2019 23.50 23.50 23.50 23.50 5,146 +0.00(+0.00%)
Oct 22, 2019 23.53 23.53 23.50 23.50 289 +0.30(+1.29%)
Oct 21, 2019 23.20 23.20 23.20 10 +0.00(+0.00%)
Oct 18, 2019 23.20 23.20 23.20 85 +0.00(+0.00%)
Oct 17, 2019 24.16 24.16 23.20 23.20 4,058 +0.06(+0.26%)
Oct 15, 2019 23.14 23.14 23.14 0 -0.51(-2.16%)
Oct 14, 2019 23.28 23.65 23.00 23.65 23,489 +0.55(+2.38%)
Oct 11, 2019 23.10 23.10 23.10 23.10 84,200 +0.29(+1.27%)
Oct 10, 2019 22.81 23.76 22.81 22.81 200,772 +0.11(+0.48%)
Oct 09, 2019 23.31 23.31 22.70 22.70 943 -0.34(-1.48%)
Oct 08, 2019 22.85 23.04 22.85 23.04 215,140 +0.35(+1.56%)
Oct 07, 2019 22.22 22.69 22.22 22.69 550 +0.43(+1.95%)
Oct 04, 2019 22.25 22.25 22.25 59 +0.00(+0.00%)
Oct 03, 2019 22.25 22.25 22.25 22.25 140 +0.07(+0.32%)
Oct 02, 2019 22.74 22.81 22.18 22.18 49,822 -0.60(-2.63%)
Oct 01, 2019 22.78 22.78 22.78 22.78 2,240 +0.26(+1.15%)
Sep 30, 2019 23.09 23.09 22.48 22.52 4,585 +1.17(+5.48%)
Sep 27, 2019 22.00 22.33 21.35 21.35 327,700 -1.13(-5.03%)
Sep 26, 2019 23.40 23.40 22.48 22.48 1,203 -2.57(-10.26%)
Sep 25, 2019 25.05 25.05 25.05 25.05 1,838 -0.06(-0.24%)
Sep 24, 2019 25.35 25.35 25.00 25.11 81,161 -1.61(-6.02%)
Sep 23, 2019 26.72 26.72 26.72 786 +0.00(+0.00%)
Sep 18, 2019 26.72 26.72 26.72 0 -0.53(-1.96%)
Sep 16, 2019 27.25 27.25 27.25 0 +0.00(+0.00%)
Sep 13, 2019 27.25 27.25 27.25 27.25 400 +0.39(+1.45%)
Sep 12, 2019 27.10 27.10 26.86 26.86 4,667 +0.71(+2.72%)
Sep 11, 2019 26.15 26.15 26.15 370 +0.00(+0.00%)
Sep 10, 2019 26.15 26.15 26.15 26.15 780 +0.05(+0.19%)
Sep 09, 2019 26.10 26.10 26.10 90 +0.00(+0.00%)
Sep 06, 2019 25.75 26.10 25.75 26.10 600 -0.19(-0.72%)
Sep 05, 2019 26.29 26.29 26.29 280 +0.00(+0.00%)
Sep 04, 2019 25.55 25.55 26.29 1,163 +0.74(+2.89%)
Sep 03, 2019 25.55 25.55 25.55 25.55 250 -1.00(-3.77%)
Aug 30, 2019 26.55 26.55 26.55 26.55 4,800 +1.75(+7.06%)
Aug 29, 2019 24.80 24.80 24.80 57 +0.00(+0.00%)
Aug 28, 2019 24.80 24.80 24.80 24.80 850 -0.05(-0.20%)
Aug 27, 2019 25.11 25.11 24.85 24.85 703 -0.16(-0.64%)
Aug 26, 2019 24.97 25.01 24.97 25.01 1,306 +0.21(+0.84%)
Aug 23, 2019 24.80 24.80 24.80 24.80 2,600 -0.15(-0.60%)
Aug 21, 2019 24.95 24.95 24.95 0 +0.14(+0.56%)
Aug 20, 2019 24.81 24.81 24.80 24.81 2,037 -0.24(-0.96%)
Aug 19, 2019 25.05 25.05 25.05 25.05 1,317 -0.35(-1.37%)
Aug 16, 2019 25.00 25.00 25.40 2,130 +0.40(+1.59%)
Aug 14, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 13, 2019 25.00 25.36 25.00 25.00 2,615 -0.57(-2.22%)
Aug 12, 2019 24.65 24.65 25.57 517 +0.92(+3.73%)
Aug 09, 2019 24.65 24.65 24.65 50 +0.00(+0.00%)
Aug 07, 2019 24.65 24.65 24.65 0 +0.00(+0.00%)
Aug 06, 2019 24.65 24.65 24.65 24.65 331 -0.80(-3.14%)
Aug 05, 2019 25.45 25.45 25.45 25.45 75,135 -1.05(-3.96%)
Aug 02, 2019 26.50 26.50 26.50 26.50 300 +0.00(+0.00%)
Aug 01, 2019 26.56 26.56 26.50 26.50 77,893 +0.49(+1.88%)
Jul 31, 2019 26.01 26.01 26.01 26.01 51,778 -0.12(-0.46%)
Jul 30, 2019 26.13 26.13 26.13 26.13 190,120 +0.11(+0.42%)
Jul 26, 2019 26.02 26.02 26.02 0 -0.09(-0.34%)
Jul 23, 2019 26.11 26.11 26.11 0 +0.00(+0.00%)
Jul 22, 2019 26.11 26.11 26.11 26.11 300 -0.34(-1.29%)
Jul 19, 2019 26.45 26.45 26.45 26.45 300 +0.02(+0.08%)
Jul 18, 2019 26.43 26.43 26.43 26.43 184 +0.88(+3.44%)
Jul 17, 2019 25.56 25.56 25.55 25.55 1,037 +0.14(+0.56%)
Jul 16, 2019 25.41 25.41 25.41 30,375 +0.00(+0.00%)
Jul 12, 2019 25.41 25.41 25.41 0 +0.76(+3.07%)
Jul 11, 2019 24.65 24.65 24.65 63 +0.00(+0.00%)
Jul 10, 2019 24.65 24.65 24.65 24.65 310 -0.85(-3.33%)
Jul 09, 2019 25.50 25.50 25.50 160 +0.00(+0.00%)
Jul 08, 2019 25.50 25.50 25.50 25.50 150 +1.30(+5.37%)
Jul 05, 2019 24.20 24.20 24.20 24.20 300 +0.30(+1.26%)
Jul 03, 2019 23.90 23.90 23.90 63 +0.00(+0.00%)
Jul 02, 2019 24.56 24.56 23.90 23.90 678 +0.20(+0.82%)
Jul 01, 2019 23.70 23.70 23.70 23.70 908 -0.25(-1.02%)
Jun 28, 2019 23.49 23.95 23.40 23.95 26,900 +0.35(+1.48%)
Jun 27, 2019 23.60 23.60 23.60 23.60 438 +0.19(+0.81%)
Jun 26, 2019 24.00 24.00 23.41 23.41 1,897 -0.89(-3.64%)
Jun 25, 2019 23.20 24.30 23.20 24.30 38,051 +0.51(+2.14%)
Jun 24, 2019 23.79 23.79 23.79 23.79 187 -0.27(-1.10%)
Jun 21, 2019 24.05 24.05 24.05 512,030 +0.00(+0.00%)
Jun 20, 2019 23.95 24.05 23.75 24.05 536,311 +0.30(+1.26%)
Jun 19, 2019 24.35 24.35 23.75 23.75 1,014 -0.70(-2.86%)
Jun 18, 2019 24.17 24.45 23.73 24.45 3,791 +0.25(+1.03%)
Jun 17, 2019 24.05 24.20 24.05 24.20 3,068 -0.25(-1.02%)
Jun 14, 2019 25.05 25.05 24.45 24.45 900 -0.60(-2.40%)
Jun 13, 2019 25.05 25.05 25.05 25.05 212 -1.03(-3.94%)
Jun 12, 2019 26.08 26.08 26.08 266 +0.48(+1.87%)
Jun 11, 2019 25.60 25.60 25.60 99 +0.00(+0.00%)
Jun 10, 2019 25.90 25.90 25.60 25.60 1,270 -0.62(-2.36%)
Jun 07, 2019 26.01 26.26 26.01 26.22 2,800 +0.05(+0.21%)
Jun 06, 2019 26.16 26.16 26.16 26.16 399 +1.24(+4.97%)
Jun 05, 2019 24.84 24.84 24.93 1,388 +0.73(+3.02%)
Jun 03, 2019 24.20 24.20 24.20 0 +0.00(+0.00%)
May 31, 2019 24.20 24.20 24.20 24.20 1,500 -1.16(-4.58%)
May 30, 2019 25.36 25.36 25.36 25.36 1,922 +0.86(+3.49%)
May 29, 2019 24.50 24.50 24.50 24.50 2,518 -0.66(-2.62%)
May 28, 2019 25.16 25.16 25.16 25.16 1,826 -1.09(-4.15%)
May 24, 2019 26.75 26.75 25.75 26.25 1,400 +0.10(+0.39%)
May 23, 2019 26.15 26.15 26.15 308 -1.05(-3.86%)
May 22, 2019 27.73 27.73 27.20 239 -0.53(-1.91%)
May 21, 2019 27.73 27.73 27.73 27.73 1,451 +0.01(+0.03%)
May 20, 2019 27.72 27.72 27.72 27.72 1,877 +0.92(+3.44%)
May 17, 2019 26.80 26.80 26.80 26.80 1,000 +0.10(+0.37%)
May 16, 2019 26.71 26.96 26.70 26.70 635 -2.21(-7.64%)
May 15, 2019 28.91 28.91 28.91 0 +0.00(+0.00%)
May 14, 2019 28.91 28.91 28.91 36,017 +0.00(+0.00%)
May 13, 2019 28.23 28.91 28.23 28.91 38,223 -0.08(-0.28%)
May 09, 2019 28.99 28.99 28.99 0 +0.84(+2.98%)
May 08, 2019 28.15 28.15 28.15 28.15 238 -2.23(-7.34%)
May 07, 2019 30.11 30.54 30.11 30.38 39,015 -0.62(-2.00%)
May 06, 2019 31.00 31.00 31.00 31.00 906 +0.75(+2.48%)
May 03, 2019 30.25 30.25 30.25 595 +0.00(+0.00%)
May 02, 2019 30.25 30.25 30.25 30.25 793 -0.70(-2.26%)
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.