Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Imperial Brands PLC logo
IMB.L
Imperial Brands PLC
13:26:31
2738 £
0.0000 (%0.00)
Previous Close: 2757
Day Low₺2732
Day High₺2781
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IMB.L: Imperial Brands PLC Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 404.8826
CLOSE 405.2412

Low

LOW 276.94

High

HIGH 479.4
DATEOPENHIGHLOWCLOSE
01/04/1999376.72383.23361.54364.43
01/05/1999362.99363.71352.14362.26
01/06/1999365.88378.17361.54373.83
01/07/1999367.32373.83365.16370.22
01/08/1999377.45384.68368.77381.06
01/11/1999400.59401.31382.51385.4
01/12/1999385.4386.85377.45380.34
01/13/1999373.83397.69373.83387.57
01/14/1999385.4399.14385.4396.97
01/15/1999391.91407.82384.68404.92
01/18/1999409.99418.66409.99414.32
01/19/1999415.77417.22412.88413.6
01/20/1999414.32421.56412.16420.83
01/21/1999420.11423.72418.66421.56
01/22/1999421.56425.17419.39421.56
01/25/1999420.83430.96420.11427.34
01/26/1999430.96433.85423.72429.51
01/27/1999429.51429.51414.32417.22
01/28/1999415.05424.45414.32418.66
01/29/1999419.39425.17419.39420.83
02/01/1999428.06434.57426.62430.23
02/02/1999427.34436.74427.34430.96
02/03/1999436.02436.74432.4434.57
02/04/1999436.74436.74432.4432.4
02/05/1999423.72433.85412.88412.88
02/08/1999404.2416.49403.48414.32
02/09/1999407.82428.79407.82428.79
02/10/1999429.51433.12425.89432.4
02/11/1999421.56427.34418.66426.62
02/12/1999424.45432.4424.45428.79
02/15/1999428.79429.51421.56428.79
02/16/1999441.08468.56441.08454.82
02/17/1999454.82454.82436.74436.74
02/18/1999442.52457.71403.48438.91
02/19/1999439.63442.52428.06428.06
02/22/1999430.96437.46430.96435.29
02/23/1999436.02439.63433.85437.46
02/24/1999437.46443.97436.02440.36
02/25/1999439.63441.8433.12438.19
02/26/1999454.82462.77430.96440.36
03/01/1999436.02443.25433.85442.52
03/02/1999443.25453.37441.8451.2
03/03/1999449.03453.37445.42449.76
03/04/1999451.92451.92444.69447.59
03/05/1999443.25448.31435.29443.25
03/08/1999446.14446.14428.79435.29
03/09/1999438.91439.63417.22433.12
03/10/1999419.39419.39399.14408.54
03/11/1999409.26409.26389.74396.25
03/12/1999399.14399.14388.29389.74
03/15/1999390.46394.8386.12389.02
03/16/1999385.4388.29362.99380.34
03/17/1999377.45391.91377.45383.96
03/18/1999382.51388.29379.62387.57
03/19/1999391.91394.08381.06381.06
03/22/1999378.17378.17371.66373.83
03/23/1999362.99372.39362.99365.88
03/24/1999361.54365.88352.14360.09
03/25/1999365.88377.45365.16375.28
03/26/1999373.83374.56367.32372.39
03/29/1999378.17378.89372.39377.45
03/30/1999379.62394.8377.45386.12
03/31/1999386.85386.85376.72386.12
04/01/1999382.51391.91382.51389.74
04/05/1999389.74389.74389.74389.74
04/06/1999391.91394.8386.12387.57
04/07/1999391.91391.91385.4386.12
04/08/1999386.12388.29366.6376
04/09/1999373.83380.34370.22379.62
04/12/1999378.17378.89370.22376.72
04/13/1999376.72376.72370.22373.83
04/14/1999372.39372.39360.09363.71
04/15/1999364.43364.43353.59357.2
04/16/1999357.2358.65334.06346.36
04/19/1999346.36352.14340.57350.69
04/20/1999348.52352.14344.91347.08
04/21/1999352.14370.22350.69358.65
04/22/1999362.26370.22358.65370.22
04/23/1999369.49370.22359.37361.54
04/26/1999352.86362.99344.19360.09
04/27/1999358.65370.22357.2358.65
04/28/1999357.2366.6356.48363.71
04/29/1999364.43369.49360.09364.43
04/30/1999366.6376364.43372.39
05/03/1999372.39372.39372.39372.39
05/04/1999373.83382.51370.22371.66
05/05/1999376395.52373.11388.29
05/06/1999386.85391.91384.68390.46
05/07/1999390.46394.08385.4386.85
05/10/1999386.85397.69381.79394.8
05/11/1999402.76415.05401.31414.32
05/12/1999412.88424.45412.88422.28
05/13/1999421.56421.56412.88412.88
05/14/1999414.32421.56409.99417.94
05/17/1999412.88412.88397.69400.59
05/18/1999399.86421.56397.69417.94
05/19/1999415.77425.17415.77423.72
05/20/1999421.56425.17409.99415.77
05/21/1999411.43415.77410.71413.6
05/24/1999415.05415.77400.59401.31
05/25/1999391.91403.48391.91397.69
05/26/1999392.63398.42391.91391.91
05/27/1999397.69407.82394.8407.09
05/28/1999409.99425.17409.99423
05/31/1999423423423423
06/01/1999407.09425.89407.09421.56
06/02/1999423.72425.89422.28425.17
06/03/1999423425.17423425.17
06/04/1999423.72432.4423425.17
06/07/1999428.06439.63423433.85
06/08/1999436.02441.08430.23430.96
06/09/1999433.12436.02430.96435.29
06/10/1999425.89439.63425.89438.91
06/11/1999432.4443.25432.4436.74
06/14/1999436.74444.69436.74443.25
06/15/1999441.08450.48441.08449.03
06/16/1999444.69479.4444.69464.94
06/17/1999467.11475.79454.09460.6
06/18/1999457.71459.16446.86447.59
06/21/1999446.14449.76441.08442.52
06/22/1999436.74449.03434.57447.59
06/23/1999446.14446.86438.19446.14
06/24/1999446.14447.59439.63441.08
06/25/1999437.46449.03434.57440.36
06/28/1999439.63445.42436.02443.25
06/29/1999439.63439.63421.56432.4
06/30/1999434.57434.57414.32417.22
07/01/1999417.22436.02417.22430.23
07/02/1999425.17430.96408.54422.28
07/05/1999418.66424.45417.94419.39
07/06/1999415.77421.56415.77419.39
07/07/1999417.22417.94409.99414.32
07/08/1999409.99415.05406.37407.82
07/09/1999410.71415.77394.8397.69
07/12/1999399.86399.86390.46395.52
07/13/1999394.8399.86391.91394.8
07/14/1999399.14412.88398.42410.71
07/15/1999414.32414.32408.54413.6
07/16/1999412.16418.66408.54410.71
07/19/1999413.6414.32385.4404.92
07/20/1999402.03403.48390.46391.91
07/21/1999390.46397.69389.02395.52
07/22/1999394.08399.86394.08396.25
07/23/1999394.8395.52388.29390.46
07/26/1999389.74393.36379.62393.36
07/27/1999393.36394.08385.4387.57
07/28/1999385.4390.46382.51384.68
07/29/1999379.62384.68374.56377.45
07/30/1999381.06383.23370.94380.34
08/02/1999373.83382.51373.83381.06
08/03/1999377.45378.89373.11373.11
08/04/1999375.28376.72373.83375.28
08/05/1999373.11381.06368.05373.11
08/06/1999373.83381.06372.39379.62
08/09/1999382.51382.51373.83381.06
08/10/1999382.51382.51379.62380.34
08/11/1999381.79394.8381.79389.02
08/12/1999389.02393.36385.4391.91
08/13/1999393.36404.92393.36399.86
08/16/1999388.29410.71388.29406.37
08/17/1999400.59404.92397.69401.31
08/18/1999397.69398.42394.8397.69
08/19/1999392.63396.25388.29389.74
08/20/1999390.46394.8388.29391.91
08/23/1999394.08402.03389.74400.59
08/24/1999402.03406.37399.14401.31
08/25/1999402.76409.99401.31407.82
08/26/1999409.99425.17409.99424.45
08/27/1999424.45428.06417.22417.22
08/30/1999417.22417.22417.22417.22
08/31/1999410.71433.85410.71423
09/01/1999430.96435.29421.56425.17
09/02/1999428.06428.06424.45425.17
09/03/1999426.62439.63423430.23
09/06/1999436.74446.14436.74444.69
09/07/1999444.69444.69433.85435.29
09/08/1999434.57439.63427.34438.19
09/09/1999438.91440.36436.02440.36
09/10/1999440.36447.59436.02437.46
09/13/1999434.57434.57425.17429.51
09/14/1999429.51430.96421.56425.17
09/15/1999428.06451.2426.62446.14
09/16/1999441.8459.16441.8457.71
09/17/1999451.92464.22451.92458.43
09/20/1999461.33461.33446.14448.31
09/21/1999456.99456.99447.59449.76
09/22/1999443.25451.92443.25448.31
09/23/1999446.14446.14419.39422.28
09/24/1999409.99430.23409.99424.45
09/27/1999428.06428.06420.11420.11
09/28/1999418.66424.45418.66423.72
09/29/1999425.17433.85425.17430.96
09/30/1999428.06446.14428.06436.74
10/01/1999436.74439.63430.23437.46
10/04/1999438.91451.92438.19444.69
10/05/1999443.97450.48443.25443.97
10/06/1999439.63449.03439.63448.31
10/07/1999447.59453.37444.69450.48
10/08/1999451.92451.92438.19441.08
10/11/1999441.8445.42437.46443.25
10/12/1999447.59447.59440.36444.69
10/13/1999438.91445.42438.91441.8
10/14/1999440.36450.48439.63441.8
10/15/1999441.08441.8428.06432.4
10/18/1999432.4436.74428.79430.23
10/19/1999425.17429.51419.39425.89
10/20/1999422.28430.96417.22430.23
10/21/1999421.56425.17415.77422.28
10/22/1999422.28422.28406.37409.99
10/25/1999409.99410.71404.92405.65
10/26/1999405.65417.94404.2415.05
10/27/1999410.71415.77403.48404.2
10/28/1999403.48403.48393.36396.97
10/29/1999397.69406.37378.17388.29
11/01/1999389.02398.42389.02396.97
11/02/1999398.42402.03397.69399.86
11/03/1999400.59400.59394.08398.42
11/04/1999400.59409.99399.86408.54
11/05/1999406.37416.49402.76415.77
11/08/1999412.88418.66412.16413.6
11/09/1999414.32423.72411.43414.32
11/10/1999410.71411.43406.37410.71
11/11/1999411.43420.83409.99420.11
11/12/1999421.56428.06418.66420.11
11/15/1999425.17425.17417.22422.28
11/16/1999420.83423.72420.11420.83
11/17/1999423427.34421.56422.28
11/18/1999424.45439.63424.45435.29
11/19/1999435.29435.29423.72424.45
11/22/1999422.28423.72413.6415.77
11/23/1999417.22428.06414.32420.11
11/24/1999417.94423.72417.22421.56
11/25/1999417.94418.66397.69404.92
11/26/1999404.2410.71400.59402.76
11/29/1999403.48404.2391.91400.59
11/30/1999391.91402.76390.46394.8
12/01/1999391.91399.14391.91399.14
12/02/1999399.14399.14385.4388.29
12/03/1999385.4394.8379.62391.19
12/06/1999382.51382.51362.26369.49
12/07/1999361.54365.16350.69355.03
12/08/1999352.86376.72352.86367.32
12/09/1999367.32368.77361.54362.26
12/10/1999355.76359.37331.17350.69
12/13/1999350.69350.69328.28330.45
12/14/1999319.6337.68319.6336.23
12/15/1999339.12339.12322.49323.94
12/16/1999326.11329.72319.6321.77
12/17/1999321.05324.66276.94310.2
12/20/1999301.52313.09301.52307.31
12/21/1999307.31310.2305.14305.86
12/22/1999305.86312.37302.25305.14
12/23/1999318.88318.88309.48311.65
12/24/1999313.09317.43313.09316.71
12/27/1999376383.96368.77376.72
12/28/1999376383.96368.77376.72
12/29/1999317.43318.16301.52304.42
12/30/1999362.99373.11362.44368.77