Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Brands Plc (OP: IMBBF )

24.87 -0.83 (-3.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 4, 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 (%)
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%)
May 02, 2016 55.16 55.21 55.16 55.21 2,181 +0.90(+1.66%)
Apr 29, 2016 54.48 54.48 54.31 54.31 4,925 +1.11(+2.09%)
Apr 28, 2016 53.30 53.30 53.20 53.20 631 -0.06(-0.11%)
Apr 25, 2016 53.26 53.26 53.26 2,450 +1.40(+2.70%)
Apr 21, 2016 51.86 51.86 51.86 0 -1.16(-2.19%)
Apr 20, 2016 53.13 53.13 53.02 53.02 688 -1.13(-2.09%)
Apr 19, 2016 54.15 54.15 54.15 54.15 419 +0.18(+0.33%)
Apr 18, 2016 53.97 53.97 53.97 53.97 414 +1.12(+2.12%)
Apr 15, 2016 52.65 52.95 52.65 52.85 906 -0.09(-0.17%)
Apr 13, 2016 52.94 52.94 52.94 85 -0.78(-1.45%)
Apr 12, 2016 53.72 53.72 53.72 53.72 1,179 -0.49(-0.90%)
Apr 11, 2016 54.35 54.35 54.21 54.21 1,028 -0.74(-1.35%)
Apr 08, 2016 54.12 54.95 54.05 54.95 4,476 +0.93(+1.72%)
Apr 07, 2016 54.02 54.02 54.02 54.02 316 +0.04(+0.07%)
Apr 06, 2016 53.90 53.98 53.90 53.98 2,219 -0.12(-0.22%)
Apr 05, 2016 54.04 54.10 54.04 54.10 1,308 -0.52(-0.95%)
Apr 04, 2016 54.62 54.62 54.62 54.62 1,204 -0.68(-1.23%)
Mar 30, 2016 55.30 55.30 55.30 2,919 +0.85(+1.56%)
Mar 29, 2016 54.45 54.45 54.45 54.45 1,349 +1.35(+2.54%)
Mar 28, 2016 53.38 53.38 53.10 53.10 568 +0.00(+0.00%)
Mar 24, 2016 53.10 53.10 53.10 0 -0.07(-0.13%)
Mar 23, 2016 53.17 53.17 53.17 53.17 1,226 -0.33(-0.62%)
Mar 22, 2016 53.50 53.50 53.50 53.50 176 -1.30(-2.37%)
Mar 18, 2016 54.80 54.80 54.80 0 -0.25(-0.45%)
Mar 17, 2016 55.05 55.05 55.05 55.05 728 +1.80(+3.38%)
Mar 16, 2016 53.15 53.50 53.10 53.25 13,625 +0.10(+0.19%)
Mar 15, 2016 53.15 53.15 53.15 53.15 8,277 -0.57(-1.06%)
Mar 14, 2016 53.72 53.72 53.72 53.72 2,191 -0.05(-0.09%)
Mar 11, 2016 53.49 53.77 53.40 53.77 1,586 +1.56(+2.99%)
Mar 09, 2016 52.21 52.21 52.21 623 +0.52(+1.01%)
Mar 08, 2016 51.69 51.69 51.69 51.69 1,623 -1.26(-2.38%)
Mar 07, 2016 51.74 52.95 51.74 52.95 3,364 +0.88(+1.69%)
Mar 04, 2016 52.07 52.07 52.07 52.07 1,025 -0.43(-0.82%)
Mar 02, 2016 52.50 52.50 52.50 0 +1.15(+2.24%)
Feb 26, 2016 51.35 51.35 51.35 77 -1.26(-2.39%)
Feb 25, 2016 52.20 52.61 52.20 52.61 696 +1.09(+2.12%)
Feb 24, 2016 51.52 51.52 51.52 51.52 257 -0.83(-1.59%)
Feb 22, 2016 52.35 52.35 52.35 1 -0.94(-1.76%)
Feb 18, 2016 53.29 53.29 53.29 201 +0.37(+0.70%)
Feb 17, 2016 52.92 52.92 52.92 52.92 897 +1.57(+3.06%)
Feb 11, 2016 51.35 51.35 51.35 0 +1.25(+2.50%)
Feb 10, 2016 51.30 51.30 50.10 50.10 3,699 -0.38(-0.75%)
Feb 09, 2016 50.48 50.48 50.48 50.48 147 -0.22(-0.43%)
Feb 08, 2016 50.70 50.70 50.70 50.70 146 -1.70(-3.24%)
Feb 04, 2016 52.40 52.40 52.40 10 -1.70(-3.14%)
Feb 03, 2016 54.10 54.10 54.10 54.10 644 +0.05(+0.09%)
Feb 02, 2016 54.05 54.05 54.05 54.05 614 -0.20(-0.37%)
Feb 01, 2016 54.31 54.31 54.25 54.25 1,043 +0.70(+1.31%)
Jan 29, 2016 53.10 54.00 53.10 53.55 19,528 +1.28(+2.45%)
Jan 28, 2016 52.27 52.27 52.27 52.27 1,806 +1.00(+1.95%)
Jan 26, 2016 51.27 51.27 51.27 401 +0.53(+1.04%)
Jan 25, 2016 50.74 50.74 50.74 50.74 152 -0.51(-1.00%)
Jan 22, 2016 51.25 51.25 51.25 51.25 171 +2.68(+5.52%)
Jan 21, 2016 48.57 48.57 48.57 48.57 198 -0.08(-0.16%)
Jan 20, 2016 48.80 48.80 48.21 48.65 3,467 -2.45(-4.79%)
Jan 19, 2016 51.06 51.10 51.06 51.10 3,340 +1.20(+2.40%)
Jan 15, 2016 49.90 49.90 49.90 0 -1.05(-2.06%)
Jan 14, 2016 50.95 50.95 50.95 50.95 771 -0.20(-0.39%)
Jan 13, 2016 52.00 52.00 51.15 51.15 19,437 -0.85(-1.63%)
Jan 12, 2016 52.00 52.00 51.84 52.00 1,518 +1.00(+1.96%)
Jan 07, 2016 51.00 51.00 51.00 468 -1.28(-2.45%)
Jan 06, 2016 52.28 52.28 52.28 52.28 1,374 +0.83(+1.61%)
Jan 04, 2016 51.45 51.45 51.45 16,500 +0.40(+0.78%)
Dec 28, 2015 51.05 51.05 51.05 0 -1.53(-2.91%)
Dec 24, 2015 52.58 52.58 52.58 0 +0.03(+0.06%)
Dec 23, 2015 52.51 52.55 52.51 52.55 661 +1.26(+2.46%)
Dec 22, 2015 51.29 51.29 51.29 51.29 503 -0.69(-1.32%)
Dec 21, 2015 51.98 51.98 51.98 51.98 6,955 +0.25(+0.47%)
Dec 18, 2015 51.73 51.73 51.73 51.73 2,310 -0.42(-0.81%)
Dec 17, 2015 52.15 52.15 52.15 52.15 5,896 -0.20(-0.38%)
Dec 15, 2015 52.35 52.35 52.35 257 +1.24(+2.43%)
Dec 14, 2015 51.20 51.20 51.05 51.11 1,247 -1.44(-2.74%)
Dec 11, 2015 52.55 52.55 52.55 52.55 840 +0.40(+0.77%)
Dec 10, 2015 52.15 52.15 52.15 52.15 563 -0.60(-1.14%)
Dec 08, 2015 52.75 52.75 52.75 0 -0.66(-1.24%)
Dec 07, 2015 53.41 53.41 53.41 53.41 375 -0.48(-0.89%)
Dec 02, 2015 53.89 53.89 53.89 952 -0.23(-0.42%)
Dec 01, 2015 54.12 54.12 54.12 54.12 247 +0.62(+1.16%)
Nov 25, 2015 53.50 53.50 53.50 12 -0.35(-0.65%)
Nov 24, 2015 53.85 53.85 53.85 53.85 305 +0.23(+0.43%)
Nov 20, 2015 53.85 53.85 53.62 53.62 1,179 -0.91(-1.67%)
Nov 17, 2015 54.53 54.53 54.53 0 +0.23(+0.42%)
Nov 16, 2015 54.36 54.36 54.30 54.30 4,020 +1.48(+2.80%)
Nov 12, 2015 52.82 52.82 52.82 52 +0.70(+1.34%)
Nov 10, 2015 52.12 52.12 52.12 25 +0.17(+0.33%)
Nov 09, 2015 52.06 52.06 51.95 51.95 3,324 -0.42(-0.80%)
Nov 06, 2015 52.66 52.66 52.37 52.37 1,840 -1.73(-3.20%)
Nov 05, 2015 54.10 54.10 54.10 54.10 120 -0.65(-1.19%)
Nov 03, 2015 54.75 54.75 54.75 393 +0.20(+0.37%)
Oct 30, 2015 54.55 54.55 54.55 47 +0.63(+1.17%)
Oct 21, 2015 53.92 53.92 53.92 0 +0.19(+0.35%)
Oct 20, 2015 53.73 53.73 53.73 53.73 1,196 -0.48(-0.89%)
Oct 19, 2015 54.21 54.21 54.21 54.21 500 +0.81(+1.52%)
Oct 15, 2015 53.40 53.40 53.40 41 +1.08(+2.06%)
Oct 12, 2015 52.32 52.32 52.32 70 -0.06(-0.11%)
Oct 07, 2015 52.38 52.38 52.38 562 +0.23(+0.44%)
Oct 06, 2015 52.15 52.15 52.15 52.15 159 +1.05(+2.05%)
Oct 05, 2015 51.10 51.10 51.10 51.10 1,284 -0.25(-0.49%)
Oct 02, 2015 51.35 51.35 51.35 51.35 138 +0.15(+0.29%)
Sep 30, 2015 51.20 51.20 51.20 2,720 -1.90(-3.58%)
Sep 25, 2015 53.10 53.10 53.10 4,670 +1.18(+2.27%)
Sep 17, 2015 51.92 51.92 51.92 400 +1.93(+3.86%)
Sep 14, 2015 49.99 49.99 49.99 59 +0.24(+0.48%)
Sep 11, 2015 49.75 49.75 49.75 49.75 140 -0.20(-0.40%)
Sep 10, 2015 50.45 50.45 49.95 49.95 1,349 +0.10(+0.20%)
Sep 09, 2015 49.85 49.85 49.85 49.85 316 +1.74(+3.62%)
Sep 02, 2015 48.11 48.11 48.11 30 +0.61(+1.28%)
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.