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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 427.1942
CLOSE 429.4287

Low

LOW 263.2

High

HIGH 550.99
DATEOPENHIGHLOWCLOSE
01/04/2000373.11373.11347.08357.2
01/05/2000356.12385.4356.12374.92
01/06/2000379.98419.39376.72404.92
01/07/2000410.71419.39404.92407.82
01/10/2000404.56434.35404.56413.96
01/11/2000412.16412.16389.74394.08
01/12/2000391.91401.67389.74399.86
01/13/2000402.39433.85399.86409.62
01/14/2000405.65405.65386.12398.42
01/17/2000399.86416.49399.86411.07
01/18/2000404.92412.66391.55403.84
01/19/2000398.42398.42376383.23
01/20/2000376384.68362.99366.24
01/21/2000366.78382.15348.52362.26
01/24/2000356.84366.6355.76361.9
01/25/2000356.48367.32356.48357.92
01/26/2000363.71363.71354.31359.01
01/27/2000354.31361.54339.12347.08
01/28/2000350.69350.69319.06335.15
01/31/2000334.79348.16289.96326.11
02/01/2000338.4338.4290.68310.56
02/02/2000310.92325.39298.63304.06
02/03/2000299.9302.97291.4291.76
02/04/2000294.29294.29263.2278.39
02/07/2000279.11296.46279.11287.79
02/08/2000289.96295.02284.17291.76
02/09/2000287.79296.46287.79292.85
02/10/2000285.62314.54280.56310.56
02/11/2000321.77321.77297.91306.22
02/14/2000308.76310.92293.21300.8
02/15/2000300.08302.97296.46298.27
02/16/2000297.91313.09297.91312.01
02/17/2000310.92325.39305.14324.3
02/18/2000328.64339.85311.65321.05
02/21/2000308.21317.07303.69311.29
02/22/2000313.09318.16302.97304.06
02/23/2000291.4314.54290.68313.82
02/24/2000305.14305.14267.54297.91
02/25/2000295.74309.84291.4297.19
02/28/2000300.08303.69284.17292.49
02/29/2000293.57306.59286.34302.97
03/01/2000303.69332.62302.97326.83
03/02/2000336.23336.23320.32320.32
03/03/2000318.16327.92301.16303.69
03/06/2000294.29360.82294.29317.79
03/07/2000360.82360.82314.18317.79
03/08/2000363.71363.71307.31309.48
03/09/2000310.92327.92307.31316.35
03/10/2000313.82329.36313.82319.6
03/13/2000321.05323.58314.9318.16
03/14/2000325.39363.71321.05324.66
03/15/2000331.17353.22326.47339.85
03/16/2000347.08379.62338.4366.24
03/17/2000379.62387.57343.46360.09
03/20/2000357.92360.09345.99349.97
03/21/2000347.8366.6347.8364.43
03/22/2000365.88365.88343.46346.54
03/23/2000328.28368.77328.28345.09
03/24/2000338.58357.92337.68342.74
03/27/2000342.74363.71339.85345.99
03/28/2000344.91365.16344.91349.07
03/29/2000347.08364.07347.08353.77
03/30/2000343.46372.39343.46365.52
03/31/2000361.54390.46361.54371.66
04/03/2000376378.89336.96348.52
04/04/2000389.92415.77389.92389.92
04/05/2000365.16379.62365.16378.89
04/06/2000373.83377.45340.93371.48
04/07/2000355.76355.76355.76355.76
04/10/2000343.46361.54343.46356.84
04/11/2000345.63359.73343.46359.73
04/12/2000357.92357.92347.08348.52
04/13/2000329367.32329366.06
04/14/2000390.46390.46336.23365.16
04/17/2000390.46390.46365.16365.16
04/18/2000362.99368.77350.69357.92
04/19/2000329365.88326.29337.32
04/20/2000337.68338.04329.72335.15
04/25/2000330.81341.11329.91340.57
04/26/2000342.38344.91337.68344.01
04/27/2000326.11347.08325.75345.99
04/28/2000345.99357.02336.23347.08
05/02/2000347.98376347.08361.72
05/03/2000362.99368.59358.65366.78
05/04/2000372.39376365.34376
05/05/2000368.77394.08368.77383.41
05/08/2000385.4394.44376390.1
05/09/2000399.86404.56388.29401.85
05/10/2000401.31407.82399.86404.92
05/11/2000401.31430.96396.25412.88
05/12/2000412.16428.79407.09419.39
05/15/2000423436.74415.77424.63
05/16/2000399.14439.63399.14426.62
05/17/2000423426.62413.24415.77
05/18/2000415.05432.4412.16431.32
05/19/2000427.34432.4420.11423
05/22/2000426.62433.85415.77430.23
05/23/2000433.85462.77432.4456.99
05/24/2000443.25451.2434.75441.08
05/25/2000436.02439.63431.68437.28
05/26/2000437.46445.42431.68432.4
05/30/2000422.28436.02420.83429.51
05/31/2000427.34428.79419.39424.81
06/01/2000423.36429.51423.36427.16
06/02/2000428.79428.79419.39422.28
06/05/2000418.66425.17402.03404.92
06/06/2000406.37415.77402.76413.78
06/07/2000413.96425.35413.96419.75
06/08/2000417.94441.08417.94439.27
06/09/2000430.23451.92430.23451.92
06/12/2000451.92459.16445.42448.31
06/13/2000436.74464.22436.74453.37
06/14/2000443.25454.09443.25448.31
06/15/2000430.23470430.23461.33
06/16/2000451.92466.39446.14452.29
06/19/2000442.52458.79442.52458.79
06/20/2000453.37457.71451.92455.54
06/21/2000452.65462.77452.65458.07
06/22/2000458.43462.77433.85433.85
06/23/2000435.29455.54425.17435.29
06/26/2000435.29451.92433.85451.92
06/27/2000445.42455.54444.69445.78
06/28/2000443.97452.47441.44451.92
06/29/2000446.86453.37445.78450.48
06/30/2000450.48470450.48457.71
07/03/2000453.37462.05449.39462.05
07/04/2000451.2462.77451.2459.16
07/05/2000455.54461.33453.01459.88
07/06/2000459.16461.33448.31461.33
07/07/2000457.71471.45457.71463.49
07/10/2000441.08468.56441.08453.37
07/11/2000450.48464.94450.48456.99
07/12/2000454.09472.17454.09466.39
07/13/2000469.28480.85463.49477.23
07/14/2000466.39478.68447.59455.54
07/17/2000446.14458.25444.69448.31
07/18/2000435.29453.37435.29441.08
07/19/2000435.29451.56435.29450.48
07/20/2000461.33465.3453.01455.9
07/21/2000454.82462.05454.09455.54
07/24/2000459.16472.17458.43472.17
07/25/2000470477.23470472.17
07/26/2000473.62482.29467.11474.34
07/27/2000470483.02468.56468.56
07/28/2000467.47473.62466.03470.73
07/31/2000470.36476.51466.39470
08/01/2000479.04487.36470.36480.85
08/02/2000478.68485.19474.34480.13
08/03/2000472.89480.85471.81479.76
08/04/2000475.06485.55475.06483.02
08/07/2000473.26497.48473.26497.48
08/08/2000490.61495.31488.8495.31
08/09/2000494.59507.96492.06507.96
08/10/2000495.67507.96485.91497.12
08/11/2000494.59510.49494.59506.16
08/14/2000501.09520.62501.09509.05
08/15/2000507.6510.49488.08495.31
08/16/2000495.31506.16488.8491.69
08/17/2000485.91492.78478.14483.38
08/18/2000481.75482.48471.45482.29
08/21/2000475.79484.46475.79484.46
08/22/2000483.02483.02483.02483.02
08/23/2000481.57486.99481.57485.55
08/24/2000484.47484.47484.47484.47
08/25/2000484.46486.63478.68480.85
08/28/2000480.85480.85480.85480.85
08/29/2000479.76481.93464.58467.11
08/30/2000464.94466.39450.48450.48
08/31/2000447.59455.54436.74453.37
09/01/2000447.59455.54443.25448.31
09/04/2000453.37453.37436.74436.74
09/05/2000433.85439.63430.23439.63
09/06/2000444.69464.22444.69450.48
09/07/2000470.73470.73445.06449.03
09/08/2000453.37453.37433.85437.46
09/11/2000417.22451.92417.22441.08
09/12/2000446.5446.5446.5446.5
09/13/2000450.48450.48450.48450.48
09/14/2000449.76455.9448.67451.2
09/15/2000449.03454.64442.89447.95
09/18/2000446.14462.77441.08454.09
09/19/2000454.09459.16445.42456.26
09/20/2000467.11467.11449.76456.26
09/21/2000456.26456.26438.91449.76
09/22/2000444.69452.65442.16442.52
09/25/2000446.5454.09441.08441.08
09/26/2000448.31448.31437.46446.14
09/27/2000439.63455.54439.63444.69
09/28/2000444.69460.6444.69455.54
09/29/2000470470456.26467.83
10/02/2000464.58477.23460.42472.17
10/03/2000466.03467.47456.26463.49
10/04/2000461.33461.33451.2455.54
10/05/2000451.92472.89451.92472.89
10/06/2000466.39473.26465.66472.89
10/09/2000467.11472.53466.39466.39
10/10/2000467.29477.96462.77462.77
10/11/2000466.39484.46458.07479.76
10/12/2000467.83484.83467.11477.23
10/13/2000474.34488.08472.89483.02
10/16/2000480.85488.08478.32483.02
10/17/2000471.45502.54471.45502.54
10/18/2000502.54504.71487.36493.14
10/19/2000496.03498.93484.83492.06
10/20/2000480.85498.93473.62489.89
10/23/2000471.09509.77471.09509.77
10/24/2000488.08500.73480.85488.8
10/25/2000486.27497.12481.57491.69
10/26/2000489.89495.67472.17480.85
10/27/2000480.85483.02476.51477.23
10/30/2000471.45490.97471.45483.38
10/31/2000488.08498.93481.57488.8
11/01/2000489.53493.86485.91489.89
11/02/2000488.08498.56488.08495.31
11/03/2000489.53506.16489.53503.99
11/06/2000485.19499.65485.19498.93
11/07/2000495.31495.31495.31495.31
11/08/2000500.73506.16495.31505.43
11/09/2000493.86510.68493.86498.93
11/10/2000492.78513.39492.78512.66
11/13/2000511.94511.94500.37509.05
11/14/2000506.52511.58495.31495.31
11/15/2000498.57498.57498.57498.57
11/16/2000494.59506.16493.86496.03
11/17/2000496.03503.63496.03499.65
11/20/2000499.65513.39499.65509.77
11/21/2000508.33524.23508.33522.79
11/22/2000515.56525.32513.39520.26
11/23/2000514.83520.62509.77520.62
11/24/2000520.62534.72517522.43
11/27/2000533.63540.14527.85535.08
11/28/2000533.63540.86529.29535.8
11/29/2000531.46540.14531.46536.53
11/30/2000534.72549.54532.91549.54
12/01/2000543.03550.99525.32527.85
12/04/2000520.98542.31520.62536.53
12/05/2000536.89541.95532.19536.53
12/06/2000531.46537.97502.54503.99
12/07/2000504.35519.17492.42510.86
12/08/2000513.03520.62513.03516.28
12/11/2000514.83545.93514.83528.57
12/12/2000531.46547.73531.46542.31
12/13/2000535.08536.53517529.29
12/14/2000529.29531.1517.36525.68
12/15/2000524.23524.23510.13511.94
12/18/2000511.94512.66502.54504.71
12/19/2000504.71514.47500.01510.49
12/20/2000512.67512.67512.67512.67
12/21/2000513.39520.62506.16511.94
12/22/2000506.16509.77504.71504.71
12/25/2000504.71504.71504.71504.71
12/26/2000504.71504.71504.71504.71
12/27/2000509.77511.94505.43509.77
12/28/2000510.49513.39506.16513.39
12/29/2000509.77509.77493.14503.63