IMB.L
Imperial Brands PLC
13:26:31
2738 £
0.0000 (%0.00)
Previous Close: 2757
Day Low₺2732
Day High₺2781
IMB.L: Imperial Brands PLC Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 284.7186
CLOSE 284.7072
Low
LOW 261.03
High
HIGH 316.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 272.6 | 272.6 | 272.6 | 272.6 |
| 01/02/1997 | 271.15 | 273.32 | 271.15 | 273.32 |
| 01/03/1997 | 274.77 | 276.94 | 274.77 | 276.94 |
| 01/06/1997 | 276.94 | 281.28 | 276.94 | 281.28 |
| 01/07/1997 | 281.28 | 281.28 | 276.94 | 277.66 |
| 01/08/1997 | 278.39 | 279.11 | 277.66 | 277.66 |
| 01/09/1997 | 276.94 | 276.94 | 272.6 | 272.6 |
| 01/10/1997 | 272.6 | 276.22 | 271.15 | 275.49 |
| 01/13/1997 | 277.66 | 279.83 | 276.94 | 279.11 |
| 01/14/1997 | 279.11 | 282 | 279.11 | 282 |
| 01/15/1997 | 282 | 282.72 | 279.83 | 280.56 |
| 01/16/1997 | 280.56 | 285.62 | 280.56 | 284.17 |
| 01/17/1997 | 284.17 | 285.62 | 283.45 | 284.89 |
| 01/20/1997 | 284.89 | 284.89 | 282.72 | 282.72 |
| 01/21/1997 | 282 | 282 | 279.11 | 279.11 |
| 01/22/1997 | 280.56 | 280.56 | 278.39 | 278.39 |
| 01/23/1997 | 279.11 | 284.17 | 278.39 | 284.17 |
| 01/24/1997 | 282.72 | 282.72 | 280.56 | 280.56 |
| 01/27/1997 | 279.83 | 280.56 | 277.66 | 277.66 |
| 01/28/1997 | 280.56 | 287.06 | 280.56 | 287.06 |
| 01/29/1997 | 287.79 | 287.79 | 285.62 | 286.34 |
| 01/30/1997 | 286.34 | 289.96 | 286.34 | 289.23 |
| 01/31/1997 | 291.4 | 295.02 | 289.96 | 295.02 |
| 02/03/1997 | 295.74 | 295.74 | 295.02 | 295.02 |
| 02/04/1997 | 295.02 | 295.02 | 295.02 | 295.02 |
| 02/05/1997 | 294.29 | 295.02 | 292.85 | 294.29 |
| 02/06/1997 | 294.29 | 294.29 | 293.57 | 293.57 |
| 02/07/1997 | 297.19 | 298.63 | 295.02 | 296.46 |
| 02/10/1997 | 296.46 | 296.46 | 295.02 | 295.02 |
| 02/11/1997 | 295.02 | 295.02 | 293.57 | 294.29 |
| 02/12/1997 | 295.02 | 296.46 | 295.02 | 295.74 |
| 02/13/1997 | 296.46 | 304.42 | 295.74 | 304.42 |
| 02/14/1997 | 306.59 | 308.03 | 306.59 | 306.59 |
| 02/17/1997 | 306.59 | 306.59 | 305.14 | 305.14 |
| 02/18/1997 | 305.14 | 305.14 | 302.97 | 302.97 |
| 02/19/1997 | 305.14 | 311.65 | 305.14 | 310.92 |
| 02/20/1997 | 311.65 | 311.65 | 307.31 | 307.31 |
| 02/21/1997 | 306.59 | 308.03 | 305.86 | 308.03 |
| 02/24/1997 | 308.03 | 308.03 | 307.31 | 308.03 |
| 02/25/1997 | 308.03 | 310.92 | 308.03 | 310.92 |
| 02/26/1997 | 310.92 | 310.92 | 309.48 | 309.48 |
| 02/27/1997 | 309.48 | 310.92 | 309.48 | 309.48 |
| 02/28/1997 | 309.48 | 309.48 | 306.59 | 306.59 |
| 03/03/1997 | 307.31 | 307.31 | 305.86 | 305.86 |
| 03/04/1997 | 307.31 | 307.31 | 302.25 | 302.97 |
| 03/05/1997 | 300.08 | 300.8 | 299.36 | 300.08 |
| 03/06/1997 | 300.8 | 300.8 | 299.36 | 300.8 |
| 03/07/1997 | 300.8 | 300.8 | 300.8 | 300.8 |
| 03/10/1997 | 301.52 | 303.69 | 301.52 | 303.69 |
| 03/11/1997 | 307.31 | 308.03 | 306.59 | 308.03 |
| 03/12/1997 | 308.03 | 313.82 | 308.03 | 313.82 |
| 03/13/1997 | 314.54 | 316.71 | 314.54 | 316.71 |
| 03/14/1997 | 313.82 | 316.71 | 313.09 | 316.71 |
| 03/17/1997 | 315.99 | 316.71 | 313.82 | 313.82 |
| 03/18/1997 | 313.82 | 313.82 | 310.92 | 310.92 |
| 03/19/1997 | 310.92 | 311.65 | 310.92 | 310.92 |
| 03/20/1997 | 310.92 | 310.92 | 304.42 | 304.42 |
| 03/21/1997 | 300.08 | 303.69 | 300.08 | 302.97 |
| 03/24/1997 | 304.42 | 305.14 | 301.52 | 301.52 |
| 03/25/1997 | 302.25 | 302.25 | 300.8 | 302.25 |
| 03/26/1997 | 302.25 | 302.25 | 301.52 | 301.52 |
| 03/27/1997 | 301.52 | 302.25 | 301.52 | 301.52 |
| 03/31/1997 | 301.52 | 301.52 | 301.52 | 301.52 |
| 04/01/1997 | 294.29 | 295.74 | 294.29 | 295.74 |
| 04/02/1997 | 297.19 | 297.91 | 296.46 | 297.19 |
| 04/03/1997 | 295.02 | 296.46 | 295.02 | 295.02 |
| 04/04/1997 | 295.02 | 298.63 | 295.02 | 297.19 |
| 04/07/1997 | 297.91 | 297.91 | 297.19 | 297.19 |
| 04/08/1997 | 296.46 | 296.46 | 295.74 | 295.74 |
| 04/09/1997 | 296.46 | 296.46 | 295.74 | 296.46 |
| 04/10/1997 | 296.46 | 299.36 | 295.74 | 298.63 |
| 04/11/1997 | 298.63 | 299.36 | 298.63 | 298.63 |
| 04/14/1997 | 297.19 | 297.19 | 295.74 | 295.74 |
| 04/15/1997 | 295.74 | 296.46 | 295.74 | 295.74 |
| 04/16/1997 | 297.91 | 300.08 | 296.46 | 300.08 |
| 04/17/1997 | 300.8 | 303.69 | 299.36 | 303.69 |
| 04/18/1997 | 303.69 | 305.14 | 303.69 | 305.14 |
| 04/21/1997 | 305.14 | 305.86 | 304.42 | 304.42 |
| 04/22/1997 | 304.42 | 304.42 | 300.8 | 300.8 |
| 04/23/1997 | 301.52 | 302.25 | 299.36 | 300.08 |
| 04/24/1997 | 300.08 | 300.08 | 300.08 | 300.08 |
| 04/25/1997 | 300.08 | 300.08 | 295.02 | 295.74 |
| 04/28/1997 | 295.02 | 295.02 | 292.12 | 292.12 |
| 04/29/1997 | 292.12 | 295.02 | 292.12 | 295.02 |
| 04/30/1997 | 294.29 | 294.29 | 292.12 | 292.85 |
| 05/01/1997 | 292.85 | 293.57 | 290.68 | 290.68 |
| 05/02/1997 | 289.23 | 291.4 | 288.51 | 289.96 |
| 05/05/1997 | 289.96 | 289.96 | 289.96 | 289.96 |
| 05/06/1997 | 295.74 | 295.74 | 293.57 | 293.57 |
| 05/07/1997 | 293.57 | 293.57 | 293.57 | 293.57 |
| 05/08/1997 | 293.57 | 295.74 | 293.57 | 295.74 |
| 05/09/1997 | 295.74 | 296.46 | 294.29 | 295.02 |
| 05/12/1997 | 295.02 | 295.02 | 290.68 | 291.4 |
| 05/13/1997 | 291.4 | 291.4 | 289.23 | 289.96 |
| 05/14/1997 | 293.57 | 293.57 | 290.68 | 291.4 |
| 05/15/1997 | 291.4 | 293.57 | 291.4 | 293.57 |
| 05/16/1997 | 294.29 | 297.19 | 294.29 | 295.02 |
| 05/19/1997 | 295.02 | 296.46 | 293.57 | 293.57 |
| 05/20/1997 | 293.57 | 293.57 | 289.96 | 289.96 |
| 05/21/1997 | 290.68 | 291.4 | 289.96 | 290.68 |
| 05/22/1997 | 291.4 | 292.85 | 291.4 | 292.12 |
| 05/23/1997 | 292.12 | 293.57 | 290.68 | 290.68 |
| 05/26/1997 | 290.68 | 290.68 | 290.68 | 290.68 |
| 05/27/1997 | 291.4 | 291.4 | 286.34 | 286.34 |
| 05/28/1997 | 286.34 | 287.06 | 279.11 | 279.11 |
| 05/29/1997 | 278.39 | 279.11 | 277.66 | 277.66 |
| 05/30/1997 | 277.66 | 279.11 | 277.66 | 278.39 |
| 06/02/1997 | 273.32 | 273.32 | 269.71 | 271.15 |
| 06/03/1997 | 271.88 | 271.88 | 266.82 | 268.99 |
| 06/04/1997 | 271.88 | 275.49 | 271.88 | 274.77 |
| 06/05/1997 | 275.49 | 279.11 | 274.77 | 278.39 |
| 06/06/1997 | 278.39 | 281.28 | 278.39 | 280.56 |
| 06/09/1997 | 280.56 | 280.56 | 278.39 | 278.39 |
| 06/10/1997 | 278.39 | 280.56 | 277.66 | 280.56 |
| 06/11/1997 | 283.45 | 287.06 | 282.72 | 287.06 |
| 06/12/1997 | 287.79 | 297.19 | 287.79 | 297.19 |
| 06/13/1997 | 300.08 | 302.25 | 298.63 | 301.52 |
| 06/16/1997 | 300.8 | 300.8 | 295.74 | 295.74 |
| 06/17/1997 | 295.74 | 295.74 | 292.85 | 295.02 |
| 06/18/1997 | 295.02 | 295.74 | 293.57 | 294.29 |
| 06/19/1997 | 294.29 | 295.74 | 293.57 | 295.02 |
| 06/20/1997 | 295.02 | 295.02 | 293.57 | 294.29 |
| 06/23/1997 | 289.96 | 289.96 | 284.17 | 284.17 |
| 06/24/1997 | 281.28 | 285.62 | 281.28 | 284.89 |
| 06/25/1997 | 284.89 | 285.62 | 284.17 | 285.62 |
| 06/26/1997 | 284.89 | 285.62 | 284.89 | 284.89 |
| 06/27/1997 | 284.89 | 284.89 | 279.11 | 281.28 |
| 06/30/1997 | 281.28 | 281.28 | 277.66 | 279.11 |
| 07/01/1997 | 279.11 | 281.28 | 278.39 | 280.56 |
| 07/02/1997 | 281.28 | 282 | 275.49 | 275.49 |
| 07/03/1997 | 272.6 | 278.39 | 272.6 | 278.39 |
| 07/04/1997 | 278.39 | 279.11 | 271.88 | 271.88 |
| 07/07/1997 | 271.88 | 271.88 | 268.99 | 269.71 |
| 07/08/1997 | 268.99 | 268.99 | 267.54 | 268.26 |
| 07/09/1997 | 268.26 | 268.26 | 266.82 | 267.54 |
| 07/10/1997 | 266.82 | 266.82 | 265.37 | 265.37 |
| 07/11/1997 | 266.09 | 267.54 | 263.92 | 263.92 |
| 07/14/1997 | 263.92 | 263.92 | 263.2 | 263.2 |
| 07/15/1997 | 263.2 | 263.2 | 261.75 | 262.48 |
| 07/16/1997 | 262.48 | 268.99 | 262.48 | 266.09 |
| 07/17/1997 | 265.37 | 266.09 | 263.2 | 264.65 |
| 07/18/1997 | 265.37 | 269.71 | 264.65 | 269.71 |
| 07/21/1997 | 268.99 | 275.49 | 267.54 | 274.05 |
| 07/22/1997 | 274.05 | 274.05 | 270.43 | 271.15 |
| 07/23/1997 | 271.15 | 271.88 | 268.26 | 268.26 |
| 07/24/1997 | 268.26 | 271.88 | 267.54 | 268.26 |
| 07/25/1997 | 267.54 | 267.54 | 265.37 | 266.09 |
| 07/28/1997 | 266.09 | 266.09 | 264.65 | 264.65 |
| 07/29/1997 | 264.65 | 265.37 | 263.92 | 264.65 |
| 07/30/1997 | 266.82 | 268.26 | 266.09 | 268.26 |
| 07/31/1997 | 268.26 | 276.94 | 268.26 | 274.77 |
| 08/01/1997 | 275.49 | 277.66 | 274.05 | 274.77 |
| 08/04/1997 | 274.77 | 274.77 | 274.05 | 274.05 |
| 08/05/1997 | 274.77 | 276.94 | 274.77 | 274.77 |
| 08/06/1997 | 274.77 | 275.49 | 274.05 | 275.49 |
| 08/07/1997 | 275.49 | 279.11 | 274.77 | 279.11 |
| 08/08/1997 | 279.11 | 282 | 278.39 | 282 |
| 08/11/1997 | 280.56 | 286.34 | 280.56 | 285.62 |
| 08/12/1997 | 286.34 | 288.51 | 286.34 | 288.51 |
| 08/13/1997 | 287.79 | 289.96 | 287.79 | 287.79 |
| 08/14/1997 | 288.51 | 293.57 | 288.51 | 293.57 |
| 08/15/1997 | 293.57 | 293.57 | 283.45 | 284.17 |
| 08/18/1997 | 280.56 | 286.34 | 280.56 | 285.62 |
| 08/19/1997 | 286.34 | 287.79 | 286.34 | 287.06 |
| 08/20/1997 | 288.51 | 288.51 | 284.89 | 284.89 |
| 08/21/1997 | 285.62 | 285.62 | 283.45 | 283.45 |
| 08/22/1997 | 281.28 | 281.28 | 278.39 | 280.56 |
| 08/25/1997 | 280.56 | 280.56 | 280.56 | 280.56 |
| 08/26/1997 | 280.56 | 284.89 | 280.56 | 284.17 |
| 08/27/1997 | 284.17 | 287.06 | 284.17 | 284.89 |
| 08/28/1997 | 284.89 | 284.89 | 276.94 | 279.83 |
| 08/29/1997 | 279.83 | 279.83 | 277.66 | 279.11 |
| 09/01/1997 | 279.11 | 280.56 | 279.11 | 280.56 |
| 09/02/1997 | 280.56 | 281.28 | 280.56 | 281.28 |
| 09/03/1997 | 282 | 282.72 | 278.39 | 282 |
| 09/04/1997 | 282.72 | 286.34 | 282.72 | 284.89 |
| 09/05/1997 | 284.89 | 285.62 | 281.28 | 282 |
| 09/08/1997 | 282 | 282.72 | 281.28 | 281.28 |
| 09/09/1997 | 281.28 | 284.89 | 281.28 | 284.89 |
| 09/10/1997 | 284.89 | 285.62 | 284.89 | 285.62 |
| 09/11/1997 | 283.45 | 283.45 | 282.72 | 282.72 |
| 09/12/1997 | 282.72 | 282.72 | 279.83 | 279.83 |
| 09/15/1997 | 280.56 | 280.56 | 275.49 | 275.49 |
| 09/16/1997 | 274.05 | 277.66 | 271.88 | 277.66 |
| 09/17/1997 | 275.49 | 275.49 | 268.99 | 271.15 |
| 09/18/1997 | 269.71 | 269.71 | 265.37 | 265.37 |
| 09/19/1997 | 264.65 | 268.99 | 263.2 | 267.54 |
| 09/22/1997 | 267.54 | 268.99 | 263.2 | 263.92 |
| 09/23/1997 | 264.65 | 264.65 | 263.92 | 263.92 |
| 09/24/1997 | 263.92 | 263.92 | 261.03 | 263.2 |
| 09/25/1997 | 263.92 | 266.09 | 263.92 | 265.37 |
| 09/26/1997 | 267.54 | 271.15 | 267.54 | 270.43 |
| 09/29/1997 | 271.15 | 271.15 | 266.09 | 266.09 |
| 09/30/1997 | 266.82 | 268.99 | 266.82 | 268.26 |
| 10/01/1997 | 268.26 | 268.99 | 267.54 | 267.54 |
| 10/02/1997 | 267.54 | 267.54 | 264.65 | 265.37 |
| 10/03/1997 | 264.65 | 266.09 | 264.65 | 266.09 |
| 10/06/1997 | 266.09 | 266.09 | 263.92 | 264.65 |
| 10/07/1997 | 266.82 | 270.43 | 266.09 | 268.99 |
| 10/08/1997 | 268.99 | 269.71 | 266.82 | 266.82 |
| 10/09/1997 | 266.82 | 268.26 | 266.09 | 267.54 |
| 10/10/1997 | 267.54 | 268.99 | 267.54 | 268.26 |
| 10/13/1997 | 279.83 | 284.17 | 279.83 | 282.72 |
| 10/14/1997 | 282.72 | 282.72 | 279.11 | 279.11 |
| 10/15/1997 | 278.39 | 279.11 | 277.66 | 279.11 |
| 10/16/1997 | 279.11 | 282 | 279.11 | 281.28 |
| 10/17/1997 | 280.56 | 281.28 | 280.56 | 280.56 |
| 10/20/1997 | 279.11 | 280.56 | 279.11 | 279.83 |
| 10/21/1997 | 281.28 | 281.28 | 280.56 | 280.56 |
| 10/22/1997 | 281.28 | 282 | 281.28 | 281.28 |
| 10/23/1997 | 281.28 | 281.28 | 279.11 | 279.11 |
| 10/24/1997 | 280.56 | 280.56 | 280.56 | 280.56 |
| 10/27/1997 | 279.83 | 279.83 | 276.94 | 276.94 |
| 10/28/1997 | 268.26 | 270.43 | 263.2 | 264.65 |
| 10/29/1997 | 268.99 | 269.71 | 266.09 | 266.09 |
| 10/30/1997 | 265.37 | 265.37 | 262.48 | 263.92 |
| 10/31/1997 | 262.48 | 264.65 | 262.48 | 264.65 |
| 11/03/1997 | 264.65 | 264.65 | 264.65 | 264.65 |
| 11/04/1997 | 264.65 | 264.65 | 264.65 | 264.65 |
| 11/05/1997 | 263.92 | 264.65 | 263.2 | 264.65 |
| 11/06/1997 | 264.65 | 267.54 | 264.65 | 267.54 |
| 11/07/1997 | 267.54 | 268.26 | 267.54 | 268.26 |
| 11/10/1997 | 268.26 | 272.6 | 268.26 | 272.6 |
| 11/11/1997 | 271.88 | 272.6 | 271.88 | 272.6 |
| 11/12/1997 | 272.6 | 272.6 | 271.15 | 271.88 |
| 11/13/1997 | 271.88 | 273.32 | 271.88 | 273.32 |
| 11/14/1997 | 274.05 | 281.28 | 274.05 | 280.56 |
| 11/17/1997 | 282 | 282 | 280.56 | 282 |
| 11/18/1997 | 282 | 282 | 277.66 | 278.39 |
| 11/19/1997 | 277.66 | 277.66 | 276.22 | 277.66 |
| 11/20/1997 | 278.39 | 286.34 | 278.39 | 286.34 |
| 11/21/1997 | 286.34 | 287.06 | 286.34 | 286.34 |
| 11/24/1997 | 285.62 | 286.34 | 285.62 | 285.62 |
| 11/25/1997 | 285.62 | 285.62 | 284.89 | 285.62 |
| 11/26/1997 | 285.62 | 285.62 | 284.89 | 284.89 |
| 11/27/1997 | 284.89 | 284.89 | 284.89 | 284.89 |
| 11/28/1997 | 284.89 | 284.89 | 284.89 | 284.89 |
| 12/01/1997 | 284.89 | 285.62 | 284.89 | 285.62 |
| 12/02/1997 | 285.62 | 285.62 | 284.17 | 284.17 |
| 12/03/1997 | 284.17 | 284.17 | 282.72 | 282.72 |
| 12/04/1997 | 282.72 | 288.51 | 282.72 | 288.51 |
| 12/05/1997 | 288.51 | 292.85 | 288.51 | 292.12 |
| 12/08/1997 | 287.06 | 287.06 | 282.72 | 283.45 |
| 12/09/1997 | 282.72 | 282.72 | 281.28 | 281.28 |
| 12/10/1997 | 280.56 | 280.56 | 278.39 | 279.11 |
| 12/11/1997 | 279.11 | 282.72 | 278.39 | 282.72 |
| 12/12/1997 | 282 | 284.17 | 282 | 284.17 |
| 12/15/1997 | 284.89 | 289.96 | 284.89 | 287.79 |
| 12/16/1997 | 287.79 | 287.79 | 286.34 | 287.06 |
| 12/17/1997 | 287.79 | 289.96 | 287.79 | 289.96 |
| 12/18/1997 | 289.23 | 289.23 | 288.51 | 289.23 |
| 12/19/1997 | 287.79 | 288.51 | 284.89 | 284.89 |
| 12/22/1997 | 284.17 | 284.17 | 284.17 | 284.17 |
| 12/23/1997 | 284.17 | 284.17 | 279.11 | 279.11 |
| 12/24/1997 | 279.83 | 279.83 | 274.77 | 275.49 |
| 12/25/1997 | 275.49 | 275.49 | 275.49 | 275.49 |
| 12/26/1997 | 275.49 | 275.49 | 275.49 | 275.49 |
| 12/29/1997 | 274.05 | 274.05 | 271.15 | 271.15 |
| 12/30/1997 | 269.71 | 274.77 | 268.99 | 274.77 |
| 12/31/1997 | 275.49 | 277.66 | 275.49 | 277.66 |