IMB.L: Imperial Brands PLC Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 569.4782

CLOSE 570.3123

Low

LOW 442.89

High

HIGH 686.93

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	503.63	503.63	503.63	503.63
01/02/2001	508.33	510.49	503.99	507.24
01/03/2001	506.16	524.23	505.43	520.62
01/04/2001	513.03	513.03	495.31	497.48
01/05/2001	498.93	502.18	473.62	489.16
01/08/2001	493.14	505.43	484.46	487.36
01/09/2001	495.31	500.37	483.38	483.38
01/10/2001	497.48	498.93	493.14	496.39
01/11/2001	498.93	510.49	493.86	506.16
01/12/2001	507.6	507.6	494.59	498.93
01/15/2001	497.48	498.93	484.46	490.25
01/16/2001	492.42	492.42	478.32	480.85
01/17/2001	488.08	490.97	481.21	488.8
01/18/2001	489.53	489.53	478.68	484.46
01/19/2001	490.97	490.97	473.98	483.02
01/22/2001	477.23	477.23	456.99	461.33
01/23/2001	470	476.51	466.39	466.39
01/24/2001	467.83	467.83	452.65	458.43
01/25/2001	455.9	462.05	442.89	450.48
01/26/2001	455.54	480.13	453.73	466.39
01/29/2001	462.77	477.23	462.77	473.62
01/30/2001	470	475.79	467.83	471.45
01/31/2001	473.62	481.57	468.56	470
02/01/2001	469.28	491.69	466.39	483.02
02/02/2001	478.68	500.01	478.68	489.53
02/05/2001	490.61	501.09	485.91	497.48
02/06/2001	502.54	502.54	486.63	495.31
02/07/2001	492.42	501.09	487.36	496.76
02/08/2001	493.86	504.71	493.86	496.76
02/09/2001	480.85	516.64	480.85	503.99
02/12/2001	502.54	511.94	501.09	511.22
02/13/2001	511.22	519.89	509.05	515.56
02/14/2001	511.22	531.46	509.77	527.85
02/15/2001	527.85	527.85	509.05	515.56
02/16/2001	515.56	515.56	515.56	515.56
02/19/2001	512.66	519.17	511.58	518.45
02/20/2001	517.73	524.59	511.94	513.39
02/21/2001	512.66	530.74	512.3	527.85
02/22/2001	524.23	535.08	520.62	527.85
02/23/2001	527.13	527.49	515.56	524.23
02/26/2001	519.53	542.31	514.11	520.62
02/27/2001	515.19	522.43	513.39	520.62
02/28/2001	526.04	535.08	520.98	531.46
03/01/2001	526.76	540.5	524.96	536.89
03/02/2001	520.62	547.73	520.62	538.69
03/05/2001	534.72	542.67	532.91	541.59
03/06/2001	540.5	549.54	525.32	535.08
03/07/2001	531.46	532.19	517.36	532.19
03/08/2001	536.53	536.53	520.62	527.13
03/09/2001	520.62	530.02	520.62	530.02
03/12/2001	520.62	537.97	520.62	529.29
03/13/2001	525.68	542.31	525.68	534.36
03/14/2001	532.19	537.25	523.51	532.91
03/15/2001	522.43	536.53	514.11	526.4
03/16/2001	538.33	538.69	517	538.69
03/19/2001	533.63	540.86	524.23	540.86
03/20/2001	536.89	540.5	524.23	528.57
03/21/2001	525.68	525.68	511.58	517
03/22/2001	512.66	514.83	487.36	496.76
03/23/2001	498.93	505.79	484.46	490.97
03/26/2001	490.97	498.2	487.36	490.97
03/27/2001	494.23	502.54	493.14	502.54
03/28/2001	500.37	503.26	491.69	497.48
03/29/2001	499.65	506.16	493.5	502.54
03/30/2001	503.63	509.41	490.25	490.25
04/02/2001	501.82	509.77	496.76	507.6
04/03/2001	510.49	514.47	502.54	508.33
04/04/2001	501.09	522.79	501.09	515.56
04/05/2001	511.58	525.68	511.58	524.23
04/06/2001	527.85	527.85	511.22	511.22
04/09/2001	512.3	526.76	512.3	517.36
04/10/2001	510.49	527.85	510.49	520.62
04/11/2001	517	517	517	517
04/12/2001	515.56	518.45	509.05	513.75
04/13/2001	513.75	513.75	513.75	513.75
04/16/2001	513.75	513.75	513.75	513.75
04/17/2001	513.03	516.28	507.6	516.28
04/18/2001	520.62	520.62	502.54	514.11
04/19/2001	520.62	520.62	466.75	480.85
04/20/2001	488.08	494.95	481.57	481.57
04/23/2001	480.85	502.18	480.85	498.56
04/24/2001	513.39	513.39	498.56	501.09
04/25/2001	506.16	507.6	500.37	502.54
04/26/2001	500.37	506.16	498.2	506.16
04/27/2001	502.18	510.49	499.29	508.33
04/30/2001	517	521.34	509.77	519.89
05/01/2001	513.39	519.53	513.39	519.53
05/02/2001	519.17	522.79	514.83	517
05/03/2001	517	521.34	517	520.62
05/04/2001	519.17	535.08	519.17	528.57
05/07/2001	528.57	528.57	528.57	528.57
05/08/2001	529.29	542.31	527.49	539.78
05/09/2001	540.86	540.86	522.06	522.06
05/10/2001	514.47	535.8	514.47	527.13
05/11/2001	524.23	548.82	524.23	548.82
05/14/2001	553.16	553.16	538.69	540.14
05/15/2001	546.29	549.18	533.63	546.29
05/16/2001	547.01	556.77	542.31	556.77
05/17/2001	553.16	577.74	549.9	571.59
05/18/2001	568.34	574.85	567.62	571.23
05/21/2001	573.4	581.72	564	575.57
05/22/2001	578.46	579.19	546.65	551.71
05/23/2001	552.43	558.94	548.46	551.71
05/24/2001	556.77	556.77	548.82	552.43
05/25/2001	549.18	557.13	545.93	547.37
05/28/2001	547.37	547.37	547.37	547.37
05/29/2001	546.29	553.16	542.31	546.29
05/30/2001	549.54	558.22	549.54	556.77
05/31/2001	552.07	558.22	552.07	553.88
06/01/2001	551.35	574.49	551.35	561.47
06/04/2001	562.56	577.02	559.66	561.83
06/05/2001	561.83	569.79	561.83	565.45
06/06/2001	563.28	578.46	563.28	571.23
06/07/2001	571.23	571.23	561.83	567.62
06/08/2001	571.23	577.02	565.45	571.23
06/11/2001	574.49	579.55	568.34	568.34
06/12/2001	570.87	581.36	569.79	575.57
06/13/2001	574.85	584.25	573.76	577.02
06/14/2001	575.57	589.31	575.57	584.61
06/15/2001	583.89	584.25	571.23	571.23
06/18/2001	578.46	585.69	572.32	574.13
06/19/2001	571.59	582.08	571.59	572.68
06/20/2001	573.4	594.01	566.17	588.59
06/21/2001	584.25	603.77	582.08	593.65
06/22/2001	584.25	607.75	584.25	601.6
06/25/2001	601.6	609.92	598.71	603.41
06/26/2001	600.16	600.16	582.8	590.76
06/27/2001	587.14	601.6	587.14	595.82
06/28/2001	594.37	600.16	582.08	600.16
06/29/2001	596.54	603.77	590.76	603.77
07/02/2001	602.69	603.05	590.03	592.2
07/03/2001	592.2	592.2	579.55	584.97
07/04/2001	578.46	592.2	578.46	584.97
07/05/2001	584.61	592.93	580.99	589.31
07/06/2001	586.42	600.16	582.08	593.65
07/09/2001	593.65	600.16	587.14	596.9
07/10/2001	592.93	595.09	588.59	592.93
07/11/2001	585.69	597.26	579.91	597.26
07/12/2001	596.54	604.13	589.31	592.2
07/13/2001	589.31	600.16	586.06	594.37
07/16/2001	589.31	590.76	578.83	588.59
07/17/2001	586.06	587.5	580.27	583.53
07/18/2001	582.08	589.31	579.19	585.69
07/19/2001	582.08	597.99	582.08	589.31
07/20/2001	586.78	589.31	582.8	586.78
07/23/2001	585.69	600.16	580.63	590.76
07/24/2001	589.31	589.31	584.25	585.69
07/25/2001	587.14	587.86	576.29	585.69
07/26/2001	585.69	592.2	583.53	588.59
07/27/2001	591.48	593.65	583.16	593.65
07/30/2001	589.67	597.99	579.91	580.63
07/31/2001	580.63	595.82	579.91	595.82
08/01/2001	592.93	613.89	590.76	605.94
08/02/2001	603.77	607.75	592.2	595.82
08/03/2001	599.79	603.77	592.93	592.93
08/06/2001	596.18	599.43	582.08	587.86
08/07/2001	584.97	596.54	579.19	583.16
08/08/2001	583.89	584.25	577.74	584.25
08/09/2001	574.85	587.14	574.85	579.91
08/10/2001	585.69	591.48	582.8	591.48
08/13/2001	591.84	595.09	586.06	594.37
08/14/2001	601.6	604.49	590.03	597.99
08/15/2001	597.99	603.77	596.54	599.79
08/16/2001	601.6	607.39	599.43	603.77
08/17/2001	603.05	608.47	600.16	605.94
08/20/2001	607.03	624.74	605.94	622.93
08/21/2001	621.85	625.83	617.51	624.02
08/22/2001	622.21	626.91	621.49	626.19
08/23/2001	625.1	631.97	624.02	631.61
08/24/2001	632.33	639.2	628.72	638.48
08/27/2001	638.48	638.48	638.48	638.48
08/28/2001	686.93	686.93	625.83	629.08
08/29/2001	627.63	630.16	624.02	625.46
08/30/2001	627.63	627.63	615.34	618.96
08/31/2001	614.98	618.23	609.19	613.89
09/03/2001	616.79	616.79	609.19	610.64
09/04/2001	604.13	626.55	604.13	623.29
09/05/2001	621.85	629.08	621.49	626.19
09/06/2001	621.85	629.8	621.85	629.8
09/07/2001	626.91	634.14	626.91	634.14
09/10/2001	632.33	632.33	621.85	629.08
09/11/2001	628.36	630.16	580.63	609.56
09/12/2001	603.77	621.85	603.77	621.85
09/13/2001	618.23	622.57	611	622.57
09/14/2001	624.02	625.46	603.77	618.23
09/17/2001	618.96	658.73	618.96	647.16
09/18/2001	636.31	648.6	633.42	643.9
09/19/2001	638.84	642.82	622.57	625.46
09/20/2001	628.72	632.33	614.62	626.19
09/21/2001	618.23	618.96	564	578.1
09/24/2001	577.02	592.93	573.76	583.16
09/25/2001	587.86	589.31	571.23	581.36
09/26/2001	583.53	589.31	569.79	577.74
09/27/2001	575.21	585.69	566.89	576.66
09/28/2001	576.66	607.75	576.66	607.75
10/01/2001	612.45	612.81	582.8	602.33
10/02/2001	603.77	629.8	590.76	623.66
10/03/2001	617.15	650.77	617.15	650.77
10/04/2001	647.16	647.16	624.38	626.19
10/05/2001	630.89	649.33	623.29	639.93
10/08/2001	639.93	643.54	633.78	636.31
10/09/2001	632.69	635.59	621.13	621.85
10/10/2001	624.74	632.69	619.32	627.63
10/11/2001	629.08	630.89	613.17	614.62
10/12/2001	614.98	616.43	600.16	611
10/15/2001	603.77	629.08	603.77	612.81
10/16/2001	618.23	621.85	604.49	614.62
10/17/2001	613.17	614.62	600.16	602.33
10/18/2001	607.39	613.53	601.24	610.28
10/19/2001	606.3	611.73	598.71	605.94
10/22/2001	605.94	607.39	603.77	606.3
10/23/2001	610.28	610.28	599.43	600.16
10/24/2001	599.43	614.26	599.43	606.66
10/25/2001	606.66	607.39	591.12	592.93
10/26/2001	591.48	604.49	591.12	604.13
10/29/2001	607.39	613.17	603.77	607.39
10/30/2001	600.16	614.26	598.71	607.75
10/31/2001	608.83	629.08	607.03	621.49
11/01/2001	621.49	639.93	612.09	633.42
11/02/2001	630.53	635.59	626.55	631.25
11/05/2001	631.25	642.82	630.89	634.86
11/06/2001	636.31	642.46	631.97	637.76
11/07/2001	637.76	637.76	622.57	635.59
11/08/2001	632.69	639.93	619.68	636.31
11/09/2001	639.56	639.93	629.08	639.93
11/12/2001	639.2	647.16	632.69	635.23
11/13/2001	636.31	645.71	636.31	640.65
11/14/2001	642.82	651.5	626.19	633.42
11/15/2001	638.12	638.12	604.49	621.13
11/16/2001	626.19	643.54	619.68	630.53
11/19/2001	630.53	636.31	618.23	625.46
11/20/2001	619.32	629.08	606.3	617.51
11/21/2001	617.87	627.63	616.43	620.4
11/22/2001	626.19	626.19	616.79	620.4
11/23/2001	618.59	629.08	607.39	624.38
11/26/2001	639.93	640.65	608.11	616.79
11/27/2001	614.62	616.79	603.77	604.49
11/28/2001	606.3	607.39	596.54	605.22
11/29/2001	608.83	617.51	601.24	614.62
11/30/2001	614.98	621.13	600.16	600.16
12/03/2001	601.24	617.15	600.16	614.62
12/04/2001	614.62	634.14	612.45	632.33
12/05/2001	632.69	637.03	623.29	625.46
12/06/2001	612.81	633.42	612.81	631.25
12/07/2001	643.9	643.9	614.62	617.51
12/10/2001	603.77	625.46	603.77	624.02
12/11/2001	629.08	629.08	614.62	621.85
12/12/2001	621.49	628.72	620.76	623.29
12/13/2001	614.62	628.72	614.62	621.85
12/14/2001	623.29	639.93	623.29	632.69
12/17/2001	629.08	647.88	629.08	640.65
12/18/2001	639.2	649.33	638.48	646.07
12/19/2001	647.16	652.22	643.54	650.77
12/20/2001	652.22	656.56	643.9	651.5
12/21/2001	649.69	662.34	648.6	662.34
12/24/2001	665.23	665.23	654.75	661.98
12/25/2001	661.98	661.98	661.98	661.98
12/26/2001	661.98	661.98	661.98	661.98
12/27/2001	665.23	668.49	661.62	665.23
12/28/2001	658	683.31	652.58	659.81
12/31/2001	661.62	665.23	655.11	655.11

Menu

Create your free account now!

IMB.L: Imperial Brands PLC Historical Data

2001 Historical Chart

Average

Low

High