Skip to main content

Imperial Brands Plc (OP: IMBBF )

30.00 -0.70 (-2.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 27.25 27.27 27.25 27.25 64,874 +0.00(+0.00%)
May 27, 2005 27.25 27.27 27.25 27.25 64,874 +0.00(+0.00%)
May 26, 2005 27.25 27.27 27.25 27.25 64,874 +0.00(+0.00%)
May 25, 2005 27.25 27.27 27.25 27.25 64,874 +0.00(+0.00%)
May 24, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
May 23, 2005 27.25 27.27 27.25 27.25 64,874 -0.21(-0.75%)
May 20, 2005 27.45 27.62 27.45 27.45 87,871 +0.00(+0.00%)
May 19, 2005 27.45 27.62 27.45 27.45 87,871 -0.73(-2.57%)
May 17, 2005 28.18 28.18 28.16 28.18 19,000 +0.00(+0.00%)
May 16, 2005 28.18 28.18 28.16 28.18 19,000 +0.00(+0.00%)
May 13, 2005 28.18 28.18 28.16 28.18 19,000 +0.00(+0.00%)
May 12, 2005 28.18 28.18 28.16 28.18 19,000 +0.00(+0.00%)
May 11, 2005 28.18 28.18 28.16 28.18 19,000 +0.00(+0.00%)
May 10, 2005 28.18 28.18 28.16 28.18 19,000 +0.00(+0.00%)
May 09, 2005 28.18 28.18 28.16 28.18 19,000 +0.00(+0.00%)
May 06, 2005 28.18 28.18 28.16 28.18 19,000 +0.00(+0.00%)
May 05, 2005 28.18 28.18 28.16 28.18 19,000 +0.00(+0.00%)
May 04, 2005 28.18 28.18 28.16 28.18 19,000 +0.57(+2.06%)
May 03, 2005 27.61 27.61 27.61 27.61 29,985 +0.00(+0.00%)
May 02, 2005 27.61 27.61 27.61 27.61 29,985 +0.00(+0.00%)
Apr 29, 2005 27.61 27.61 27.61 27.61 29,985 +0.00(+0.00%)
Apr 28, 2005 27.61 27.61 27.61 27.61 6,469 +0.00(+0.00%)
Apr 27, 2005 27.61 27.61 27.61 27.61 400 +0.00(+0.00%)
Apr 26, 2005 27.61 27.61 27.61 27.61 400 +0.00(+0.00%)
Apr 25, 2005 27.61 27.61 27.61 27.61 400 +0.00(+0.00%)
Apr 22, 2005 27.61 27.61 27.61 27.61 400 +1.09(+4.11%)
Apr 21, 2005 26.52 26.54 26.52 26.52 18,395 +0.00(+0.00%)
Apr 20, 2005 26.52 26.54 26.52 26.52 18,395 +0.00(+0.00%)
Apr 19, 2005 26.52 26.54 26.52 26.52 500 +0.00(+0.00%)
Apr 18, 2005 26.52 26.54 26.52 26.52 500 +0.00(+0.00%)
Apr 15, 2005 26.52 26.54 26.52 26.52 500 +0.00(+0.00%)
Apr 14, 2005 26.52 26.54 26.52 26.52 500 +0.00(+0.00%)
Apr 13, 2005 26.52 26.54 26.52 26.52 200 +0.00(+0.00%)
Apr 12, 2005 26.52 26.54 26.52 26.52 200 +0.00(+0.00%)
Apr 11, 2005 26.52 26.54 26.52 26.52 200 +0.00(+0.00%)
Apr 08, 2005 26.52 26.54 26.52 26.52 200 +0.00(+0.00%)
Apr 07, 2005 26.52 26.54 26.52 26.52 200 +0.00(+0.00%)
Apr 06, 2005 26.52 26.54 26.52 26.52 10,000 +0.00(+0.00%)
Apr 05, 2005 26.52 26.54 26.52 26.52 10,000 +0.52(+2.00%)
Apr 04, 2005 26.00 26.00 26.00 26.00 1,349 +0.00(+0.00%)
Apr 01, 2005 26.00 26.00 26.00 26.00 1,349 +0.00(+0.00%)
Mar 31, 2005 26.00 26.00 26.00 26.00 1,349 +0.00(+0.00%)
Mar 30, 2005 26.00 26.00 26.00 26.00 1,349 +0.00(+0.00%)
Mar 29, 2005 26.00 26.00 26.00 26.00 1,349 -0.40(-1.52%)
Mar 28, 2005 26.40 26.40 26.40 26.40 842 +0.00(+0.00%)
Mar 24, 2005 26.40 26.40 26.40 26.40 842 +0.00(+0.00%)
Mar 23, 2005 26.40 26.40 26.40 26.40 842 +0.00(+0.00%)
Mar 22, 2005 26.40 26.40 26.40 26.40 842 +0.00(+0.00%)
Mar 21, 2005 26.40 26.40 26.40 26.40 842 +0.00(+0.00%)
Mar 18, 2005 26.40 26.40 26.40 26.40 842 -0.40(-1.49%)
Mar 17, 2005 26.80 26.80 26.80 26.80 133 +0.00(+0.00%)
Mar 16, 2005 26.80 26.80 26.80 26.80 133 +0.39(+1.49%)
Mar 15, 2005 26.41 26.41 26.35 26.41 40,113 +0.00(+0.00%)
Mar 14, 2005 26.41 26.41 26.35 26.41 40,113 +0.00(+0.00%)
Mar 11, 2005 26.41 26.41 26.35 26.41 40,113 +0.00(+0.00%)
Mar 10, 2005 26.41 26.41 26.35 26.41 40,113 +0.00(+0.00%)
Mar 09, 2005 26.41 26.41 26.35 26.41 40,113 +0.00(+0.00%)
Mar 08, 2005 26.41 26.41 26.35 26.41 40,113 +0.00(+0.00%)
Mar 07, 2005 26.41 26.41 26.35 26.41 40,113 +0.00(+0.00%)
Mar 04, 2005 26.41 26.41 26.35 26.41 40,113 +0.07(+0.25%)
Mar 03, 2005 26.34 26.34 26.34 26.34 25,258 -0.71(-2.62%)
Mar 02, 2005 27.05 27.05 27.05 27.05 533 +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.