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 29, 2015 51.59 51.60 51.59 51.60 500 -0.45(-0.87%)
May 28, 2015 52.05 52.05 52.05 52.05 1,839 -0.08(-0.15%)
May 27, 2015 51.95 52.24 51.95 52.13 3,863 +1.58(+3.13%)
May 19, 2015 50.55 50.55 50.55 710 +0.32(+0.63%)
May 18, 2015 50.23 50.23 50.23 50.23 1,079 -0.81(-1.59%)
May 15, 2015 51.04 51.04 51.04 51.04 3,355 +0.71(+1.41%)
May 14, 2015 50.93 50.93 50.33 50.33 1,056 +0.06(+0.12%)
May 13, 2015 50.27 50.27 50.27 50.27 72,178 -0.43(-0.85%)
May 11, 2015 50.70 50.70 50.70 5 +2.11(+4.34%)
May 07, 2015 48.59 48.59 48.59 70 +0.44(+0.91%)
May 06, 2015 48.15 48.15 48.15 48.15 110 -1.25(-2.53%)
May 04, 2015 49.40 49.40 49.40 80 +0.80(+1.65%)
May 01, 2015 48.65 48.65 48.60 48.60 2,307 -0.77(-1.56%)
Apr 30, 2015 49.37 49.37 49.37 49.37 4,721 +0.37(+0.76%)
Apr 29, 2015 49.00 49.00 49.00 49.00 407 -1.47(-2.92%)
Apr 27, 2015 50.47 50.47 50.47 1,650 +1.17(+2.38%)
Apr 15, 2015 49.30 49.30 49.30 0 +1.47(+3.07%)
Apr 14, 2015 48.04 48.04 47.83 47.83 9,511 +0.03(+0.06%)
Apr 10, 2015 47.80 47.80 47.80 296 +1.00(+2.14%)
Apr 07, 2015 46.80 46.80 46.80 85 +1.01(+2.21%)
Apr 06, 2015 46.25 46.30 45.79 45.79 3,273 -0.89(-1.90%)
Apr 02, 2015 46.68 46.68 46.68 0 +1.89(+4.21%)
Apr 01, 2015 44.79 44.79 44.79 44.79 1,001 +1.34(+3.08%)
Mar 31, 2015 44.05 44.05 43.40 43.45 11,280 -2.10(-4.61%)
Mar 30, 2015 45.55 45.55 45.55 45.55 280 -0.65(-1.41%)
Mar 27, 2015 46.20 46.20 46.20 46.20 1,550 +0.65(+1.43%)
Mar 26, 2015 45.93 45.93 45.55 45.55 7,678 -1.56(-3.32%)
Mar 25, 2015 47.14 47.14 47.11 47.11 686 +0.01(+0.03%)
Mar 24, 2015 47.10 47.10 47.10 47.10 3,076 +0.95(+2.06%)
Mar 19, 2015 46.15 46.15 46.15 685 -1.30(-2.74%)
Mar 18, 2015 47.15 47.45 47.15 47.45 855 -0.05(-0.11%)
Mar 16, 2015 47.50 47.50 47.50 3,258 +1.57(+3.41%)
Mar 13, 2015 45.92 45.93 45.92 45.93 40,033 +0.13(+0.29%)
Mar 12, 2015 46.06 46.06 45.80 45.80 64,292 -1.99(-4.16%)
Mar 09, 2015 47.79 47.79 47.79 61,461 -1.21(-2.47%)
Mar 04, 2015 49.00 49.00 49.00 321 -0.90(-1.80%)
Mar 03, 2015 49.90 49.90 49.90 49.90 1,901 +1.09(+2.23%)
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.