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

Imperial Brands Plc (OP: IMBBF )

25.95 +0.60 (+2.37%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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 25, 2012 40.05 40.05 40.05 0 +0.85(+2.17%)
Apr 16, 2012 39.20 39.20 39.20 0 -0.35(-0.88%)
Apr 11, 2012 39.55 39.55 39.55 0 +0.25(+0.64%)
Apr 09, 2012 39.30 39.30 39.30 0 -0.55(-1.38%)
Apr 05, 2012 39.85 39.85 39.85 39.85 100 -1.50(-3.63%)
Apr 02, 2012 41.35 41.35 41.35 0 +0.51(+1.26%)
Mar 29, 2012 40.84 40.84 40.84 40.84 0 +0.84(+2.09%)
Mar 27, 2012 40.00 40.00 40.00 0 -0.30(-0.74%)
Mar 23, 2012 40.30 40.30 40.30 0 -0.48(-1.19%)
Mar 21, 2012 40.78 40.78 40.78 0 +0.83(+2.09%)
Mar 19, 2012 39.95 39.95 39.95 0 +0.05(+0.13%)
Mar 16, 2012 39.90 39.90 39.90 39.90 1,166 -0.35(-0.87%)
Mar 14, 2012 40.25 40.25 40.25 0 +0.50(+1.26%)
Mar 12, 2012 39.75 39.75 39.75 0 +0.35(+0.89%)
Mar 07, 2012 39.40 39.40 39.40 0 -1.08(-2.67%)
Mar 05, 2012 40.48 40.48 40.48 0 +0.21(+0.52%)
Mar 01, 2012 40.27 40.27 40.27 0 +0.72(+1.82%)
Feb 28, 2012 39.55 39.55 39.55 0 +0.03(+0.08%)
Feb 27, 2012 40.20 40.20 39.52 39.52 1,208 -0.58(-1.44%)
Feb 24, 2012 40.10 40.10 40.10 40.10 5,000 +0.60(+1.51%)
Feb 23, 2012 39.50 39.50 39.50 39.50 126 +0.07(+0.17%)
Feb 21, 2012 39.43 39.43 39.43 39.43 0 +0.18(+0.47%)
Feb 16, 2012 39.25 39.25 39.25 0 +1.20(+3.15%)
Feb 15, 2012 38.05 38.05 38.05 38.05 1,151 -0.84(-2.16%)
Feb 10, 2012 38.89 38.89 38.89 0 +0.64(+1.67%)
Feb 09, 2012 38.25 38.25 38.25 38.25 250 -0.25(-0.65%)
Feb 07, 2012 38.50 38.50 38.50 0 +2.46(+6.84%)
Jan 31, 2012 36.04 36.04 36.04 0 +0.79(+2.23%)
Jan 23, 2012 35.25 35.25 35.25 35.25 0 +0.50(+1.44%)
Jan 20, 2012 34.90 34.90 34.75 34.75 1,775 +0.10(+0.29%)
Jan 19, 2012 34.65 34.65 34.65 34.65 100 -1.95(-5.33%)
Jan 13, 2012 36.60 36.60 36.60 0 -0.55(-1.48%)
Jan 12, 2012 37.15 37.15 37.15 37.15 134 +0.45(+1.23%)
Jan 11, 2012 36.70 36.70 36.70 36.70 100 -0.55(-1.48%)
Jan 10, 2012 37.35 37.35 37.25 37.25 779 -0.85(-2.23%)
Dec 30, 2011 38.10 38.10 38.10 0 +0.90(+2.42%)
Dec 29, 2011 37.20 37.20 37.20 37.20 229 -0.30(-0.80%)
Dec 27, 2011 37.50 37.50 37.50 37.50 0 +0.40(+1.08%)
Dec 23, 2011 37.10 37.10 37.10 37.10 184 +0.90(+2.49%)
Dec 20, 2011 36.20 36.20 36.20 36.20 0 -0.42(-1.16%)
Dec 14, 2011 36.62 36.62 36.62 36.62 0 +0.33(+0.90%)
Dec 06, 2011 36.30 36.30 36.30 36.30 0 -0.05(-0.14%)
Dec 05, 2011 36.35 36.45 36.35 36.35 2,342 +1.50(+4.30%)
Nov 29, 2011 34.85 34.85 34.85 0 +0.10(+0.29%)
Nov 28, 2011 35.40 35.40 34.75 34.75 717 -0.70(-1.97%)
Nov 23, 2011 35.45 35.45 35.45 503 +0.43(+1.23%)
Nov 22, 2011 35.02 35.02 35.02 35.02 1,448 -0.48(-1.35%)
Nov 21, 2011 34.92 35.50 34.92 35.50 4,243 -0.70(-1.93%)
Nov 17, 2011 36.20 36.20 36.20 36.20 0 -1.15(-3.08%)
Nov 16, 2011 37.35 37.35 37.35 37.35 129 +0.75(+2.05%)
Nov 15, 2011 36.48 36.60 36.48 36.60 1,897 -0.15(-0.41%)
Nov 14, 2011 36.75 36.75 36.75 36.75 218 +0.25(+0.68%)
Nov 10, 2011 36.50 36.50 36.50 0 -1.00(-2.67%)
Nov 08, 2011 37.50 37.50 37.50 0 +0.50(+1.35%)
Nov 07, 2011 37.00 37.00 37.00 37.00 8,004 -0.50(-1.33%)
Nov 04, 2011 36.15 37.50 36.15 37.50 2,059 +2.00(+5.63%)
Nov 03, 2011 35.50 35.50 35.50 35.50 100 -1.25(-3.40%)
Nov 01, 2011 36.75 36.75 36.75 0 +0.55(+1.52%)
Oct 31, 2011 37.50 37.50 36.20 36.20 1,342 -0.90(-2.43%)
Oct 28, 2011 37.65 37.65 37.10 37.10 531 +1.50(+4.21%)
Oct 25, 2011 35.60 35.60 35.60 0 -0.50(-1.39%)
Oct 21, 2011 36.10 36.10 36.10 0 +1.70(+4.94%)
Oct 18, 2011 34.40 34.40 34.40 34.40 0 -0.35(-1.01%)
Oct 17, 2011 34.75 34.75 34.75 34.75 153 -0.60(-1.70%)
Oct 14, 2011 34.70 35.35 34.70 35.35 675 +1.15(+3.36%)
Oct 13, 2011 34.20 34.20 34.20 34.20 557 -0.40(-1.16%)
Oct 12, 2011 34.60 34.60 34.60 34.60 733 +0.84(+2.50%)
Oct 11, 2011 33.76 33.76 33.76 33.76 1,344 -0.24(-0.72%)
Oct 10, 2011 34.00 34.00 34.00 34.00 599 -0.10(-0.29%)
Oct 07, 2011 34.20 34.20 34.10 34.10 852 +0.50(+1.49%)
Oct 06, 2011 33.55 33.75 33.55 33.60 2,543 -0.15(-0.44%)
Oct 04, 2011 33.75 33.75 33.75 33.75 0 -0.20(-0.59%)
Oct 03, 2011 33.95 33.95 33.95 33.95 4,904 +0.15(+0.44%)
Sep 30, 2011 33.80 33.80 33.80 33.80 225 -0.50(-1.46%)
Sep 29, 2011 34.45 34.45 34.30 34.30 284 +0.65(+1.93%)
Sep 27, 2011 33.65 33.65 33.65 0 +0.15(+0.45%)
Sep 26, 2011 33.50 33.50 33.50 33.50 100 +1.50(+4.69%)
Sep 23, 2011 32.00 32.00 32.00 32.00 1,660 +1.50(+4.92%)
Sep 22, 2011 30.50 30.50 30.50 30.50 238 -3.00(-8.96%)
Sep 20, 2011 33.50 33.50 33.50 0 +1.35(+4.20%)
Sep 15, 2011 32.15 32.15 32.15 0 -1.10(-3.31%)
Sep 08, 2011 33.25 33.25 33.25 33.25 0 -0.10(-0.30%)
Sep 07, 2011 32.75 33.35 32.75 33.35 780 -1.65(-4.71%)
Sep 02, 2011 35.00 35.00 35.00 0 +2.10(+6.38%)
Aug 25, 2011 32.90 32.90 32.90 2,230 -1.60(-4.64%)
Aug 16, 2011 34.50 34.50 34.50 0 +0.50(+1.47%)
Aug 15, 2011 34.00 34.00 34.00 34.00 359 +1.00(+3.03%)
Aug 10, 2011 33.00 33.00 33.00 0 +0.25(+0.76%)
Aug 09, 2011 32.15 32.75 32.15 32.75 1,065 +0.75(+2.34%)
Aug 08, 2011 32.00 32.00 32.00 32.00 735 -1.00(-3.03%)
Aug 05, 2011 34.15 34.15 33.00 33.00 1,042 -1.50(-4.35%)
Aug 02, 2011 34.50 34.50 34.50 0 -1.00(-2.82%)
Jul 29, 2011 35.50 35.50 35.50 0 +1.35(+3.95%)
Jul 06, 2011 34.15 34.15 34.15 0 -0.10(-0.29%)
Jul 05, 2011 34.25 34.25 34.25 34.25 450 +1.00(+3.01%)
Jun 29, 2011 33.25 33.25 33.25 0 +0.50(+1.53%)
Jun 28, 2011 32.75 32.75 32.75 32.75 482 -0.20(-0.61%)
Jun 24, 2011 32.95 32.95 32.95 0 +0.16(+0.50%)
Jun 23, 2011 32.69 32.79 32.69 32.79 11,800 -0.06(-0.20%)
Jun 22, 2011 32.97 32.97 32.85 32.85 7,078 +0.55(+1.70%)
Jun 21, 2011 33.00 33.00 32.30 32.30 1,506 -0.70(-2.12%)
Jun 17, 2011 33.00 33.00 33.00 33.00 0 +0.50(+1.54%)
Jun 15, 2011 32.50 32.50 32.50 1,370 -1.00(-2.99%)
Jun 14, 2011 33.50 33.50 33.50 33.50 236 -0.65(-1.90%)
Jun 13, 2011 34.15 34.15 34.15 34.15 259 -2.35(-6.44%)
May 31, 2011 36.50 36.50 36.50 0 +1.50(+4.29%)
May 24, 2011 35.00 35.00 35.00 35.00 153 -0.10(-0.28%)
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.