IMB.L: Imperial Brands PLC Historical Data

2002 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 838.6923

CLOSE 839.4698

Low

LOW 642.1

High

HIGH 1,028.19

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	655.11	655.11	655.11	655.11
01/02/2002	652.22	660.9	650.77	660.9
01/03/2002	658	674.27	655.11	668.13
01/04/2002	666.32	672.46	661.98	665.96
01/07/2002	665.96	666.32	659.81	662.7
01/08/2002	665.23	671.38	664.87	665.23
01/09/2002	667.04	676.08	667.04	670.66
01/10/2002	665.23	670.3	648.1	664.51
01/11/2002	659.45	664.51	644.48	664.51
01/14/2002	659.81	669.21	658	667.4
01/15/2002	658	679.7	658	676.44
01/16/2002	677.53	680.78	673.91	676.8
01/17/2002	676.8	679.7	671.02	671.74
01/18/2002	670.66	676.08	669.57	671.74
01/21/2002	669.21	681.86	668.49	677.89
01/22/2002	679.33	689.1	673.19	682.73
01/23/2002	670.3	674.63	660.53	672.46
01/24/2002	669.57	685.12	660.17	671.74
01/25/2002	663.79	665.23	652.94	664.51
01/28/2002	663.43	666.68	656.2	656.2
01/29/2002	659.09	664.87	651.13	660.9
01/30/2002	653.3	662.34	650.41	654.03
01/31/2002	652.22	658	642.1	658
02/01/2002	651.5	672.46	651.5	671.02
02/04/2002	669.93	670.66	659.09	665.96
02/05/2002	668.85	677.53	661.62	675.36
02/06/2002	681.86	681.86	662.34	671.02
02/07/2002	670.66	675.72	663.43	673.91
02/08/2002	672.46	677.53	664.15	672.46
02/11/2002	675.36	675.36	666.32	669.57
02/12/2002	672.46	674.63	669.57	673.19
02/13/2002	671.74	684.76	671.02	678.25
02/14/2002	675.72	684.76	675.36	683.31
02/15/2002	689.1	694.16	681.5	689.1
02/18/2002	689.1	689.1	676.08	679.33
02/19/2002	673.91	680.42	672.1	678.25
02/20/2002	677.53	688.01	669.93	684.76
02/21/2002	691.99	691.99	681.5	685.48
02/22/2002	686.93	688.73	681.86	686.93
02/25/2002	686.2	686.56	675.36	681.86
02/26/2002	676.44	680.78	669.93	678.97
02/27/2002	675	683.31	668.49	669.57
02/28/2002	670.3	677.53	665.23	677.53
03/01/2002	675.72	685.12	672.46	683.31
03/04/2002	679.7	681.86	661.62	663.43
03/05/2002	663.43	676.8	644.26	672.46
03/06/2002	665.96	669.57	657.28	658.73
03/07/2002	671.02	721.63	671.02	717.3
03/08/2002	717.3	757.79	717.3	740.43
03/11/2002	735.01	744.05	730.67	733.2
03/12/2002	729.95	736.1	728.86	731.76
03/13/2002	733.93	754.9	733.56	751.28
03/14/2002	745.13	783.1	745.13	767.91
03/15/2002	770.08	801.17	770.08	788.88
03/18/2002	787.8	809.85	787.8	805.51
03/19/2002	830.1	830.1	801.9	809.85
03/20/2002	806.23	821.78	804.43	811.3
03/21/2002	807.68	818.53	807.32	818.53
03/22/2002	810.21	825.76	810.21	824.31
03/25/2002	822.87	840.58	822.14	835.16
03/26/2002	842.39	842.39	820.7	832.27
03/27/2002	827.93	836.97	826.48	834.43
03/28/2002	830.82	846	830.82	838.77
03/29/2002	834.44	834.44	834.44	834.44
04/01/2002	834.44	834.44	834.44	834.44
04/02/2002	847.45	847.45	781.65	821.42
04/03/2002	822.14	835.88	814.55	820.7
04/04/2002	817.08	829.01	807.68	826.12
04/05/2002	826.12	831.54	820.33	831.54
04/08/2002	824.31	831.54	819.25	827.93
04/09/2002	824.03	847.87	824.03	847.87
04/10/2002	847.87	879.08	839.63	865.21
04/11/2002	877.78	877.78	832.26	843.1
04/12/2002	845.27	847.43	830.96	844.4
04/15/2002	842.67	847	827.49	840.06
04/16/2002	849.6	849.6	832.7	837.9
04/17/2002	840.93	840.93	819.26	823.59
04/18/2002	826.19	829.66	812.32	817.96
04/19/2002	817.52	827.49	801.92	814.06
04/22/2002	816.66	827.93	809.29	820.99
04/23/2002	819.26	826.19	815.79	815.79
04/24/2002	816.66	847.87	816.66	845.27
04/25/2002	845.27	848.3	830.96	835.3
04/26/2002	845.27	845.27	813.62	819.26
04/29/2002	814.92	834.86	814.92	826.19
04/30/2002	823.59	842.67	820.99	842.67
05/01/2002	843.97	852.64	837.9	847
05/02/2002	853.5	895.55	851.34	892.08
05/03/2002	884.28	920.69	884.28	907.69
05/06/2002	907.69	907.69	907.69	907.69
05/07/2002	907.69	907.69	891.21	895.12
05/08/2002	890.78	892.95	879.51	883.41
05/09/2002	877.34	886.01	875.61	880.38
05/10/2002	876.48	897.28	876.48	884.28
05/13/2002	884.28	890.35	877.78	886.88
05/14/2002	883.85	891.21	880.38	887.75
05/15/2002	891.21	895.12	873.88	887.75
05/16/2002	889.48	896.85	885.15	886.88
05/17/2002	892.08	892.08	874.31	874.31
05/20/2002	878.64	889.91	875.61	888.61
05/21/2002	889.48	910.29	886.88	901.62
05/22/2002	893.38	918.09	893.38	912.45
05/23/2002	917.66	944.53	914.62	935.86
05/24/2002	914.62	959.27	914.62	932.39
05/27/2002	937.6	939.33	919.82	936.3
05/28/2002	934.56	938.9	923.29	934.56
05/29/2002	925.02	952.33	925.02	948.87
05/30/2002	954.93	978.78	950.17	970.97
05/31/2002	977.04	1,011.72	976.61	1,005.65
06/03/2002	1,005.65	1,005.65	1,005.65	1,005.65
06/04/2002	1,005.65	1,005.65	1,005.65	1,005.65
06/05/2002	1,001.32	1,011.29	984.84	1,002.18
06/06/2002	1,009.55	1,009.55	982.24	991.78
06/07/2002	986.14	998.71	972.71	973.57
06/10/2002	990.05	990.05	972.71	977.04
06/11/2002	975.31	977.91	965.77	969.24
06/12/2002	968.37	975.31	957.1	969.24
06/13/2002	972.71	976.17	970.11	970.97
06/14/2002	970.97	977.04	930.66	938.9
06/17/2002	939.33	959.27	923.29	948.87
06/18/2002	948.87	956.23	936.3	944.96
06/19/2002	940.63	943.23	923.29	934.13
06/20/2002	934.56	944.1	929.79	935.86
06/21/2002	926.33	957.1	918.96	942.36
06/24/2002	950.17	950.17	892.95	900.75
06/25/2002	905.09	917.22	888.61	909.42
06/26/2002	872.14	903.35	872.14	900.75
06/27/2002	894.68	924.16	891.21	905.95
06/28/2002	927.63	931.09	910.29	925.02
07/01/2002	922.42	962.3	921.56	960.57
07/02/2002	960.57	979.64	935.43	961.44
07/03/2002	951.03	982.24	951.03	976.17
07/04/2002	966.64	976.17	948.43	958.84
07/05/2002	949.3	974.44	949.3	970.97
07/08/2002	963.17	969.24	944.96	949.3
07/09/2002	948.43	953.63	912.89	927.63
07/10/2002	927.63	936.3	896.42	905.09
07/11/2002	923.29	923.29	871.27	871.27
07/12/2002	890.35	893.82	844.4	860
07/15/2002	878.21	879.94	814.92	814.92
07/16/2002	830.53	830.53	780.25	802.79
07/17/2002	813.19	819.26	781.98	814.06
07/18/2002	801.92	839.2	801.92	839.2
07/19/2002	839.2	839.2	773.31	781.11
07/22/2002	766.37	799.32	759.44	764.64
07/23/2002	758.57	794.12	758.57	770.71
07/24/2002	763.77	792.38	728.23	757.71
07/25/2002	780.25	792.38	757.71	782.85
07/26/2002	787.18	829.66	765.51	821.86
07/29/2002	827.06	841.8	786.31	838.33
07/30/2002	858.27	858.27	797.58	834.86
07/31/2002	838.33	868.67	838.33	849.6
08/01/2002	836.6	867.81	835.73	835.73
08/02/2002	845.27	892.08	842.67	862.61
08/05/2002	866.94	899.88	833.13	872.14
08/06/2002	864.34	905.09	864.34	895.55
08/07/2002	892.95	896.42	864.34	864.34
08/08/2002	866.94	893.82	866.94	889.48
08/09/2002	897.28	901.62	868.67	891.21
08/12/2002	897.28	897.28	857.4	881.68
08/13/2002	888.61	901.62	858.27	897.28
08/14/2002	892.95	897.28	875.61	884.28
08/15/2002	905.95	914.62	892.95	913.75
08/16/2002	918.09	934.56	904.22	908.55
08/19/2002	913.75	931.09	897.28	926.76
08/20/2002	931.09	931.09	911.15	922.42
08/21/2002	927.63	949.3	925.02	931.96
08/22/2002	944.96	952.77	911.15	918.96
08/23/2002	927.63	928.49	875.61	918.96
08/26/2002	918.96	918.96	918.96	918.96
08/27/2002	905.95	944.96	905.95	937.16
08/28/2002	923.29	931.96	910.29	917.22
08/29/2002	916.36	936.3	909.42	918.96
08/30/2002	925.89	944.96	912.89	934.56
09/02/2002	931.09	946.7	922.42	938.9
09/03/2002	927.63	962.3	915.49	932.83
09/04/2002	944.1	957.97	925.02	939.76
09/05/2002	949.3	971.84	940.63	971.84
09/06/2002	976.17	976.17	925.89	938.9
09/09/2002	938.9	944.96	929.36	944.96
09/10/2002	944.1	958.84	941.5	951.03
09/11/2002	957.97	964.04	939.76	961.44
09/12/2002	959.7	963.17	940.63	943.23
09/13/2002	934.56	944.1	919.82	927.63
09/16/2002	927.63	942.36	914.62	940.63
09/17/2002	944.96	970.11	939.76	953.63
09/18/2002	931.96	947.57	931.96	938.03
09/19/2002	932.83	942.36	882.54	921.56
09/20/2002	921.56	1,028.19	889.48	917.22
09/23/2002	923.29	931.96	888.61	902.48
09/24/2002	899.02	910.29	886.01	897.28
09/25/2002	897.28	925.89	892.95	910.29
09/26/2002	912.02	921.56	883.41	904.22
09/27/2002	901.62	901.62	854.8	868.67
09/30/2002	862.61	889.48	853.94	871.27
10/01/2002	871.27	880.81	837.46	844.4
10/02/2002	861.74	871.27	847.87	858.27
10/03/2002	866.07	884.28	861.74	870.41
10/04/2002	862.61	877.34	862.61	866.94
10/07/2002	850.47	853.07	834.86	845.27
10/08/2002	849.6	853.07	814.92	814.92
10/09/2002	814.92	834	812.32	827.06
10/10/2002	840.93	848.73	833.13	843.53
10/11/2002	843.53	875.61	835.73	875.61
10/14/2002	876.48	886.88	852.2	878.21
10/15/2002	882.54	890.35	845.27	866.07
10/16/2002	859.14	866.94	806.25	842.67
10/17/2002	842.67	874.74	842.67	855.67
10/18/2002	855.67	858.27	815.79	840.06
10/21/2002	832.26	866.07	820.13	860.87
10/22/2002	860.87	879.94	843.53	863.47
10/23/2002	875.61	882.54	853.07	853.07
10/24/2002	880.81	880.81	853.94	860
10/25/2002	859.14	865.21	831.4	854.8
10/28/2002	861.74	864.34	844.4	849.6
10/29/2002	847	847.87	837.46	840.93
10/30/2002	841.8	853.07	832.26	852.2
10/31/2002	861.74	866.94	849.6	866.94
11/01/2002	852.2	889.48	852.2	881.68
11/04/2002	888.61	888.61	856.54	866.94
11/05/2002	864.34	864.34	840.93	860
11/06/2002	866.94	867.81	846.13	853.07
11/07/2002	857.4	863.47	848.73	863.47
11/08/2002	862.61	865.21	849.6	851.34
11/11/2002	843.53	862.61	834	858.27
11/12/2002	862.61	881.68	860	876.48
11/13/2002	853.94	866.07	849.6	866.07
11/14/2002	858.27	904.22	858.27	894.68
11/15/2002	910.29	910.29	870.41	875.61
11/18/2002	895.55	895.55	863.47	866.94
11/19/2002	871.27	871.27	860.87	862.61
11/20/2002	860.87	866.94	852.2	857.4
11/21/2002	863.47	866.94	851.34	865.21
11/22/2002	858.27	858.27	825.33	842.67
11/25/2002	858.27	858.27	820.99	831.4
11/26/2002	827.06	829.66	800.19	817.52
11/27/2002	816.66	840.93	816.66	836.6
11/28/2002	833.13	835.73	805.39	809.72
11/29/2002	797.58	812.32	788.92	791.52
12/02/2002	799.32	812.32	787.18	796.72
12/03/2002	832.26	832.26	794.12	813.19
12/04/2002	813.19	840.93	795.85	834.86
12/05/2002	832.26	847.87	831.4	843.53
12/06/2002	845.27	859.14	828.79	848.73
12/09/2002	858.27	858.27	840.93	847
12/10/2002	845.27	866.07	841.8	856.54
12/11/2002	847.87	855.67	840.93	850.47
12/12/2002	846.13	866.94	845.27	860.87
12/13/2002	875.61	875.61	847	860
12/16/2002	866.94	883.41	859.14	878.21
12/17/2002	866.94	883.41	859.14	870.41
12/18/2002	807.12	887.75	807.12	880.81
12/19/2002	884.28	904.22	872.14	898.15
12/20/2002	897.28	907.69	876.48	897.28
12/23/2002	896.42	900.75	876.48	897.28
12/24/2002	897.28	908.55	890.35	894.68
12/25/2002	894.68	894.68	894.68	894.68
12/26/2002	894.68	894.68	894.68	894.68
12/27/2002	892.95	912.02	869.54	889.48
12/30/2002	876.48	914.62	876.48	905.09
12/31/2002	905.95	918.96	905.95	914.62

Menu

Create your free account now!

IMB.L: Imperial Brands PLC Historical Data

2002 Historical Chart

Average

Low

High