Skip to main content
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 (%)
Apr 28, 2017 48.50 48.50 48.50 4 -0.40(-0.82%)
Apr 27, 2017 48.90 48.90 48.90 48.90 122 +0.30(+0.62%)
Apr 25, 2017 48.60 48.60 48.60 2,730 +0.05(+0.10%)
Apr 24, 2017 48.55 48.55 48.55 48.55 143 +1.05(+2.21%)
Apr 21, 2017 47.50 47.50 47.50 47.50 124 -0.63(-1.32%)
Apr 19, 2017 48.13 48.13 48.13 0 -0.22(-0.44%)
Apr 17, 2017 48.35 48.35 48.35 776 -0.75(-1.53%)
Apr 13, 2017 49.10 49.10 49.10 49.10 348 +0.55(+1.13%)
Apr 12, 2017 48.55 48.55 48.55 48.55 560 +0.70(+1.46%)
Apr 10, 2017 47.85 47.85 47.85 0 -0.21(-0.44%)
Apr 06, 2017 48.06 48.06 48.06 825 +0.43(+0.90%)
Apr 03, 2017 47.63 47.63 47.63 60 -0.57(-1.18%)
Mar 31, 2017 48.20 48.20 48.20 48.20 998 +0.68(+1.43%)
Mar 30, 2017 47.52 47.52 47.52 47.52 194 -0.35(-0.73%)
Mar 28, 2017 47.87 47.87 47.87 60 -0.03(-0.06%)
Mar 21, 2017 47.90 47.90 47.90 90 +0.24(+0.50%)
Mar 17, 2017 47.66 47.66 47.66 21 +0.87(+1.86%)
Mar 15, 2017 46.79 46.79 46.79 0 +0.09(+0.19%)
Mar 13, 2017 46.70 46.70 46.70 0 +0.45(+0.97%)
Mar 10, 2017 46.35 46.35 46.25 46.25 384 +0.30(+0.65%)
Mar 09, 2017 45.95 45.95 45.95 45.95 2,484 +0.25(+0.55%)
Mar 08, 2017 45.70 45.70 45.70 45.70 1,814 -0.20(-0.44%)
Mar 07, 2017 45.90 45.90 45.90 45.90 2,319 -0.75(-1.61%)
Mar 02, 2017 46.65 46.65 46.65 2,110 -1.20(-2.51%)
Mar 01, 2017 47.93 47.93 47.85 47.85 2,018 +0.80(+1.70%)
Feb 27, 2017 47.05 47.05 47.05 60 -1.67(-3.43%)
Feb 24, 2017 48.43 48.72 48.43 48.72 400 +2.47(+5.34%)
Feb 21, 2017 46.25 46.25 46.25 1,045 +1.00(+2.21%)
Feb 16, 2017 45.25 45.25 45.25 0 -0.30(-0.66%)
Feb 15, 2017 45.55 45.55 45.55 45.55 5,218 -0.95(-2.04%)
Feb 14, 2017 46.50 46.50 46.50 46.50 429 +0.00(+0.00%)
Feb 13, 2017 46.50 46.50 46.50 46.50 335 -0.10(-0.21%)
Feb 06, 2017 46.60 46.60 46.60 0 +0.80(+1.75%)
Jan 31, 2017 45.80 45.80 45.80 0 -0.40(-0.87%)
Jan 30, 2017 46.20 46.20 46.20 46.20 379 +0.00(+0.00%)
Jan 27, 2017 46.20 46.20 46.20 46.20 501 +0.05(+0.11%)
Jan 26, 2017 45.85 46.15 45.75 46.15 5,094 +0.50(+1.10%)
Jan 25, 2017 46.07 46.07 45.65 45.65 43,887 +0.65(+1.44%)
Jan 24, 2017 45.00 45.00 45.00 45.00 831 +0.85(+1.93%)
Jan 23, 2017 44.40 45.33 44.15 44.15 1,825 +0.10(+0.23%)
Jan 20, 2017 44.05 44.05 44.05 44.05 202 +0.75(+1.73%)
Jan 19, 2017 43.30 43.30 43.30 43.30 334 -0.10(-0.23%)
Jan 18, 2017 43.40 43.40 43.40 43.40 815 -0.51(-1.15%)
Jan 13, 2017 43.91 43.91 43.91 46 +0.66(+1.51%)
Jan 10, 2017 43.25 43.25 43.25 0 +0.35(+0.82%)
Jan 05, 2017 42.90 42.90 42.90 0 +0.20(+0.47%)
Jan 03, 2017 42.70 42.70 42.70 50 -0.98(-2.24%)
Dec 30, 2016 43.68 43.68 43.68 0 +0.78(+1.82%)
Dec 29, 2016 42.95 42.95 42.90 42.90 695 -0.67(-1.54%)
Dec 28, 2016 43.57 43.57 43.57 43.57 244 -0.83(-1.87%)
Dec 23, 2016 44.40 44.40 44.40 0 +1.21(+2.81%)
Dec 22, 2016 42.60 43.19 42.60 43.19 1,590 +0.39(+0.90%)
Dec 21, 2016 42.80 42.80 42.80 42.80 614 -0.30(-0.70%)
Dec 20, 2016 43.44 44.31 43.10 43.10 3,241 -0.65(-1.49%)
Dec 19, 2016 43.35 43.75 43.35 43.75 2,442 +0.85(+1.98%)
Dec 16, 2016 42.90 42.90 42.90 42.90 1,227 -0.95(-2.17%)
Dec 14, 2016 43.85 43.85 43.85 4 -0.40(-0.90%)
Dec 13, 2016 44.05 44.25 44.00 44.25 1,254 +1.40(+3.27%)
Dec 12, 2016 42.85 42.85 42.85 42.85 104 -0.30(-0.70%)
Dec 09, 2016 43.15 43.15 43.15 43.15 39,301 +0.93(+2.20%)
Dec 08, 2016 42.22 42.22 42.22 42.22 7,502 -0.08(-0.19%)
Dec 07, 2016 42.72 42.72 42.30 42.30 13,958 -0.28(-0.66%)
Dec 05, 2016 42.58 42.58 42.58 122 -0.07(-0.16%)
Dec 02, 2016 42.65 42.65 42.65 42.65 417 +1.38(+3.34%)
Dec 01, 2016 41.50 41.50 41.27 41.27 2,106 -1.08(-2.55%)
Nov 30, 2016 42.46 42.46 42.35 42.35 13,895 -1.61(-3.66%)
Nov 29, 2016 43.96 43.96 43.96 43.96 2,050 +0.76(+1.76%)
Nov 25, 2016 43.20 43.20 43.20 125 +0.15(+0.35%)
Nov 23, 2016 43.05 43.05 43.05 0 +0.25(+0.58%)
Nov 22, 2016 43.79 43.79 42.80 42.80 3,335 +0.60(+1.42%)
Nov 18, 2016 42.20 42.20 42.20 0 -0.40(-0.94%)
Nov 16, 2016 42.60 42.60 42.60 56 -0.30(-0.70%)
Nov 15, 2016 42.90 42.90 42.90 42.90 170 +0.24(+0.56%)
Nov 14, 2016 43.50 43.50 42.66 42.66 1,656 -1.14(-2.60%)
Nov 11, 2016 43.04 43.80 43.04 43.80 12,282 +0.54(+1.25%)
Nov 10, 2016 43.50 43.50 43.26 43.26 385 -1.69(-3.76%)
Nov 09, 2016 45.50 45.50 44.95 44.95 1,771 -0.10(-0.22%)
Nov 08, 2016 45.05 45.05 45.05 45.05 385 -1.93(-4.11%)
Nov 07, 2016 47.03 47.03 46.98 46.98 568 -0.62(-1.30%)
Nov 02, 2016 47.60 47.60 47.60 8,261 +0.05(+0.11%)
Nov 01, 2016 47.55 47.55 47.55 47.55 3,316 +0.57(+1.21%)
Oct 26, 2016 46.98 46.98 46.98 0 -0.12(-0.25%)
Oct 25, 2016 47.10 47.10 47.10 47.10 354 -1.30(-2.69%)
Oct 21, 2016 48.40 48.40 48.40 1 +1.42(+3.02%)
Oct 19, 2016 46.98 46.98 46.98 0 +0.00(+0.00%)
Oct 18, 2016 46.98 46.98 46.98 46.98 1,882 +0.00(+0.00%)
Oct 17, 2016 47.09 47.09 46.98 46.98 6,444 +0.00(+0.00%)
Oct 14, 2016 48.26 48.26 46.98 46.98 1,409 -0.02(-0.04%)
Oct 12, 2016 47.00 47.00 47.00 0 -0.25(-0.53%)
Oct 10, 2016 47.25 47.25 47.25 29 -1.75(-3.57%)
Oct 07, 2016 48.69 49.00 47.50 49.00 419 +0.20(+0.41%)
Oct 06, 2016 50.85 50.85 48.80 48.80 201 -2.89(-5.59%)
Oct 04, 2016 51.69 51.69 51.69 305 +0.17(+0.33%)
Oct 03, 2016 51.40 51.52 51.40 51.52 555 +0.37(+0.72%)
Sep 30, 2016 51.15 51.15 51.15 51.15 181 +0.30(+0.59%)
Sep 29, 2016 50.85 50.85 50.85 50.85 52 +0.00(+0.00%)
Sep 28, 2016 50.90 50.90 50.85 50.85 504 -0.09(-0.18%)
Sep 27, 2016 50.94 50.94 50.94 50.94 154 -0.10(-0.20%)
Sep 26, 2016 51.06 51.06 51.04 51.04 773 -0.14(-0.27%)
Sep 23, 2016 51.18 51.18 51.18 51.18 383 -0.40(-0.78%)
Sep 15, 2016 51.58 51.58 51.58 0 +0.28(+0.55%)
Sep 14, 2016 51.30 51.30 51.30 51.30 302 -0.17(-0.33%)
Sep 12, 2016 51.47 51.47 51.47 0 -0.12(-0.23%)
Sep 09, 2016 52.32 52.32 51.37 51.59 1,190 -1.21(-2.29%)
Sep 08, 2016 52.80 52.80 52.80 52.80 409 -0.89(-1.66%)
Sep 06, 2016 53.69 53.69 53.69 60 +1.38(+2.64%)
Aug 31, 2016 52.31 52.31 52.31 0 -0.49(-0.93%)
Aug 25, 2016 52.80 52.80 52.80 0 +0.31(+0.59%)
Aug 24, 2016 52.70 52.70 52.49 52.49 682 -0.41(-0.78%)
Aug 23, 2016 52.90 52.90 52.90 52.90 365 +0.40(+0.76%)
Aug 22, 2016 52.50 52.50 52.50 52.50 436 +0.02(+0.04%)
Aug 19, 2016 52.48 52.48 52.48 52.48 827 -0.52(-0.98%)
Aug 18, 2016 53.89 53.89 53.00 53.00 200 -0.89(-1.65%)
Aug 17, 2016 53.94 53.94 53.89 53.89 364 +0.63(+1.19%)
Aug 16, 2016 54.02 54.07 53.26 53.26 2,283 +0.66(+1.25%)
Aug 12, 2016 52.60 52.60 52.60 0 -0.37(-0.70%)
Aug 11, 2016 52.97 52.97 52.97 52.97 284 +0.65(+1.24%)
Aug 10, 2016 52.32 52.32 52.32 52.32 193 -0.01(-0.02%)
Aug 09, 2016 52.33 52.33 52.33 52.33 610 -1.10(-2.05%)
Aug 05, 2016 53.43 53.43 53.43 133 +0.83(+1.58%)
Aug 04, 2016 52.40 52.67 52.40 52.60 3,536 +0.15(+0.29%)
Aug 03, 2016 52.45 52.45 52.45 52.45 626 +0.42(+0.81%)
Aug 01, 2016 52.03 52.03 52.03 0 -0.42(-0.80%)
Jul 29, 2016 52.45 52.45 52.45 52.45 535 +0.95(+1.84%)
Jul 28, 2016 51.52 51.52 51.50 51.50 10,593 -0.63(-1.21%)
Jul 26, 2016 52.13 52.13 52.13 3,438 -0.02(-0.04%)
Jul 25, 2016 52.35 52.35 52.15 52.15 14,216 -0.05(-0.10%)
Jul 22, 2016 52.20 52.20 52.20 52.20 1,748 -0.20(-0.38%)
Jul 21, 2016 52.47 52.47 52.40 52.40 557 +0.05(+0.10%)
Jul 20, 2016 52.35 52.35 52.35 52.35 562 +0.20(+0.38%)
Jul 19, 2016 52.16 52.16 52.15 52.15 2,344 -0.10(-0.19%)
Jul 15, 2016 52.25 52.25 52.25 0 -0.40(-0.76%)
Jul 14, 2016 52.65 52.65 52.65 52.65 322 -0.82(-1.52%)
Jul 13, 2016 52.65 53.47 52.65 53.47 455 +1.15(+2.19%)
Jul 11, 2016 52.32 52.32 52.32 141 +0.57(+1.10%)
Jul 08, 2016 51.75 51.75 51.75 51.75 613 -1.03(-1.96%)
Jul 07, 2016 52.78 52.78 52.78 52.78 1,411 -0.02(-0.03%)
Jul 05, 2016 52.80 52.80 52.80 52.80 566 -1.20(-2.22%)
Jul 01, 2016 54.00 54.00 54.00 0 +0.76(+1.43%)
Jun 30, 2016 53.19 53.24 53.19 53.24 2,204 +0.84(+1.60%)
Jun 29, 2016 51.99 52.48 51.99 52.40 1,782 +1.99(+3.95%)
Jun 28, 2016 50.41 50.41 50.41 50.41 302 +0.84(+1.70%)
Jun 27, 2016 49.53 49.57 49.00 49.57 4,422 -3.53(-6.65%)
Jun 24, 2016 51.05 53.10 51.05 53.10 2,532 -0.86(-1.59%)
Jun 23, 2016 53.96 53.96 53.96 53.96 436 +1.24(+2.35%)
Jun 22, 2016 53.26 53.30 52.72 52.72 2,178 -0.48(-0.90%)
Jun 21, 2016 53.23 53.23 53.20 53.20 730 -0.55(-1.02%)
Jun 20, 2016 53.75 53.75 53.75 53.75 460 +2.75(+5.39%)
Jun 17, 2016 50.92 51.00 50.92 51.00 2,120 +0.60(+1.19%)
Jun 16, 2016 49.74 50.74 49.74 50.40 1,208 +0.21(+0.42%)
Jun 15, 2016 50.74 50.74 50.19 50.19 588 +0.34(+0.68%)
Jun 14, 2016 49.92 50.36 49.85 49.85 1,575 -2.07(-3.99%)
Jun 13, 2016 51.58 51.92 51.58 51.92 425 -0.34(-0.65%)
Jun 10, 2016 52.50 52.50 52.26 52.26 240 -1.69(-3.13%)
Jun 09, 2016 53.95 53.95 53.95 53.95 1,843 -1.00(-1.83%)
Jun 08, 2016 54.55 54.95 54.55 54.95 1,611 +0.50(+0.93%)
Jun 07, 2016 55.28 55.28 54.45 54.45 5,700 +0.94(+1.76%)
Jun 01, 2016 53.51 53.51 53.51 0 -1.63(-2.96%)
May 27, 2016 55.14 55.14 55.14 44 -0.15(-0.27%)
May 26, 2016 55.29 55.29 55.29 55.29 1,345 +0.19(+0.34%)
May 25, 2016 55.10 55.15 54.80 55.10 11,178 +2.37(+4.49%)
May 23, 2016 52.73 52.73 52.73 126 -0.59(-1.11%)
May 20, 2016 53.32 54.07 53.32 53.32 642 +0.00(+0.00%)
May 19, 2016 53.36 53.36 53.32 53.32 542 -0.93(-1.71%)
May 18, 2016 54.25 54.25 54.25 54.25 4,114 +0.12(+0.22%)
May 16, 2016 54.13 54.13 54.13 70 +0.14(+0.26%)
May 13, 2016 53.94 53.99 53.94 53.99 762 -0.80(-1.46%)
May 11, 2016 54.79 54.79 54.79 163 +0.04(+0.07%)
May 10, 2016 54.75 54.75 54.75 54.75 1,044 +0.51(+0.94%)
May 09, 2016 54.30 54.30 54.24 54.24 261 +0.07(+0.13%)
May 05, 2016 54.17 54.17 54.17 0 +0.92(+1.73%)
May 04, 2016 53.25 53.25 53.25 53.25 3,199 -0.62(-1.15%)
May 03, 2016 55.63 54.29 53.87 53.87 5,133 -1.34(-2.43%)
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.