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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 882.2379
CLOSE 881.7775

Low

LOW 778.95

High

HIGH 968.37
DATEOPENHIGHLOWCLOSE
01/01/2003914.62914.62914.62914.62
01/02/2003908.55938.9905.95938.9
01/03/2003938.9938.9925.02938.9
01/06/2003928.06929.36906.39914.62
01/07/2003918.52918.52890.35901.62
01/08/2003903.35917.22892.95901.62
01/09/2003884.28904.65884.28899.02
01/10/2003899.02901.62883.85896.42
01/13/2003896.42900.32879.51884.28
01/14/2003888.61899.88866.94886.88
01/15/2003875.61891.65863.04872.14
01/16/2003871.27888.61869.54875.61
01/17/2003879.94883.85864.34870.41
01/20/2003877.78892.95868.67873.88
01/21/2003879.51879.51855.67858.27
01/22/2003833.13861.74830.53846.13
01/23/2003846.13846.13809.29809.29
01/24/2003811.46824.03804.52814.49
01/27/2003801.92816.66782.85799.32
01/28/2003810.16811.02778.95811.02
01/29/2003802.79811.89781.98802.35
01/30/2003807.99813.19801.05813.19
01/31/2003797.58818.39794.98805.39
02/03/2003805.39824.46788.92802.79
02/04/2003802.79814.92785.45791.08
02/05/2003790.65813.62783.71813.62
02/06/2003806.69814.06793.68801.05
02/07/2003805.39818.39796.72797.58
02/10/2003801.92812.32801.92804.95
02/11/2003824.89824.89800.19810.59
02/12/2003805.82818.82794.98797.58
02/13/2003793.68802.35788.48796.72
02/14/2003794.12809.72782.41788.05
02/17/2003792.38814.92788.92812.32
02/18/2003811.89830.1803.65819.69
02/19/2003819.69825.33801.92805.82
02/20/2003824.89828.36804.09818.39
02/21/2003823.59861.74820.56858.27
02/24/2003857.84866.94847854.37
02/25/2003848.3852.64823.16840.06
02/26/2003853.07862.61841.8856.97
02/27/2003861.74875.61838.33850.03
02/28/2003853.94864.34848.3858.7
03/03/2003860873.88855.24862.61
03/04/2003864.77879.08850.03853.5
03/05/2003841.8856.54840.5853.5
03/06/2003853.94865.21847.43856.54
03/07/2003844.83855.67840.93843.1
03/10/2003847.87856.54832.7833.13
03/11/2003840.93857.4830.53856.97
03/12/2003862.61862.61810.16824.46
03/13/2003825.33873.88820.56866.07
03/14/2003879.08888.61853.94868.24
03/17/2003851.77905.52838.76887.31
03/18/2003878.21892.95850.47875.61
03/19/2003931.09931.09867.81884.71
03/20/2003882.54892.08873.01880.81
03/21/2003884.28900.32877.78890.78
03/24/2003899.45899.45864.34865.64
03/25/2003850.03890.78850.03884.71
03/26/2003887.75901.18875.18901.18
03/27/2003892.95899.88880.38886.01
03/28/2003886.01898.58873.01884.28
03/31/2003843.1879.94843.1871.27
04/01/2003879.94883.85860.87878.64
04/02/2003853.94886.88853.94884.28
04/03/2003890.35928.49878.21902.05
04/04/2003902.48918.09889.48905.09
04/07/2003911.15934.56903.78921.56
04/08/2003915.49931.53915.49921.56
04/09/2003915.49943.23915.49931.09
04/10/2003930.23948.43927.19941.06
04/11/2003939.76944.53931.96931.96
04/14/2003938.03938.03924.16934.56
04/15/2003936.3951.9936.3942.8
04/16/2003936.3936.3918.96923.29
04/17/2003928.93935.86921.12935.43
04/18/2003935.43935.43935.43935.43
04/21/2003935.43935.43935.43935.43
04/22/2003943.23943.23930.66938.9
04/23/2003944.1944.53921.12921.12
04/24/2003921.56934.13914.62916.36
04/25/2003915.06922.86896.42905.95
04/28/2003899.02918.96892.95913.75
04/29/2003922.42922.42902.92907.25
04/30/2003906.82911.15899.88907.69
05/01/2003908.12908.12892.95900.32
05/02/2003895.12899.45886.88889.91
05/05/2003889.92889.92889.92889.92
05/06/2003894.68899.88884.28890.78
05/07/2003890.78892.95874.31874.31
05/08/2003874.31889.48852.2858.27
05/09/2003862.61889.05859.57882.54
05/12/2003884.28893.82880.38892.95
05/13/2003892.95900.32881.68888.18
05/14/2003889.05893.38883.41888.61
05/15/2003893.82893.82869.11874.31
05/16/2003871.27891.21871.27885.58
05/19/2003888.18888.18873.88879.94
05/20/2003877.34913.75877.34908.55
05/21/2003906.82947.13904.22937.6
05/22/2003917.22932.39917.22926.76
05/23/2003931.96951.03929.79941.5
05/26/2003941.5941.5941.5941.5
05/27/2003939.76947.57933.69944.1
05/28/2003951.9966.2947.57958.4
05/29/2003955.37966.64948949.3
05/30/2003946.27960.57944.96953.63
06/02/2003953.63962.3950.6962.3
06/03/2003957.54957.97942.36944.96
06/04/2003940.63944.96934.13936.3
06/05/2003940.63940.63923.29927.63
06/06/2003931.09939.76914.19915.06
06/09/2003910.29923.72906.82922.86
06/10/2003919.82922.42912.89918.52
06/11/2003921.12923.29914.19918.96
06/12/2003916.36920.69898.58904.22
06/13/2003904.22906.39895.55897.28
06/16/2003897.28918.96897.28911.59
06/17/2003908.55918.96895.55901.62
06/18/2003901.62925.46901.62920.26
06/19/2003919.82932.83918.96927.63
06/20/2003931.96948.43926.76944.96
06/23/2003940.63952.77932.83948.43
06/24/2003941.5946.7928.49932.83
06/25/2003937.16940.63928.49931.09
06/26/2003927.63946.7927.63937.16
06/27/2003943.23949.3935.43943.23
06/30/2003937.16957.97937.16938.9
07/01/2003948.43951.03936.3936.3
07/02/2003942.36948.43931.09938.03
07/03/2003950.17950.17916.36925.02
07/04/2003934.56934.56918.96923.29
07/07/2003914.62925.89907.69912.89
07/08/2003914.62917.22898.15904.22
07/09/2003904.22904.22877.34884.28
07/10/2003877.34888.61877.34881.68
07/11/2003879.94888.61875.61883.41
07/14/2003874.74892.08874.74889.48
07/15/2003886.01888.61858.27866.07
07/16/2003866.07873.88857.4858.27
07/17/2003852.2863.47849.6858.27
07/18/2003865.21877.34856.54869.54
07/21/2003873.88873.88865.21866.94
07/22/2003867.81873.01864.34870.41
07/23/2003873.01874.74863.47869.54
07/24/2003870.41871.27853.94854.8
07/25/2003851.34854.8838.33843.53
07/28/2003849.6864.34849.6853.94
07/29/2003849.6860849.6852.2
07/30/2003853.94858.27848.73858.27
07/31/2003866.07866.07847.87847.87
08/01/2003851.34856.54847849.6
08/04/2003847851.34845.27847.87
08/05/2003853.94853.94843.53849.6
08/06/2003848.73858.27842.67847
08/07/2003853.94853.94840.93843.53
08/08/2003843.53858.27840.93854.8
08/11/2003860.87867.81852.2866.94
08/12/2003861.74863.47845.27847
08/13/2003849.6856.54838.33845.27
08/14/2003847.87847.87837.46842.67
08/15/2003840.93848.73832.26847
08/18/2003847850.47838.33839.2
08/19/2003841.8849.6836.6836.6
08/20/2003834865.21834860.87
08/21/2003860.87878.21860.87871.27
08/22/2003871.27882.54867.81872.14
08/25/2003872.14872.14872.14872.14
08/26/2003866.94889.48866.94877.34
08/27/2003875.61890.35872.14887.75
08/28/2003891.21893.82862.61863.47
08/29/2003870.41875.61848.73856.54
09/01/2003860863.47847848.73
09/02/2003851.34852.2840.06845.27
09/03/2003845.27852.2840.06841.8
09/04/2003840.06853.94836.6842.67
09/05/2003843.53851.34839.2840.93
09/08/2003845.27847835.73841.8
09/09/2003845.27847834835.73
09/10/2003840.06849.6837.46843.53
09/11/2003845.27863.47845.27857.4
09/12/2003860.87860.87841.8848.73
09/15/2003847.87858.27847852.2
09/16/2003848.73855.67841.8845.27
09/17/2003849.6855.67839.2850.47
09/18/2003858.27858.27843.53847
09/19/2003853.94853.94840.93844.4
09/22/2003845.7869.54845.7866.07
09/23/2003867.37877.34861.74871.71
09/24/2003873.44880.81862.61870.41
09/25/2003866.94866.94853.94863.91
09/26/2003863.04864.34850.9855.67
09/29/2003862.17862.17843.53843.53
09/30/2003845.27856.54845.27850.47
10/01/2003852.2860.44844.4855.24
10/02/2003872.14872.14845.27851.77
10/03/2003849.6857.84847847.87
10/06/2003847.87859.14845.27854.37
10/07/2003854.37860847.87850.9
10/08/2003852.2855.67839.2840.93
10/09/2003845.7853.5843.97845.7
10/10/2003845.7850.47828.36840.5
10/13/2003840.5852.64835.73851.34
10/14/2003859.57859.57836.16838.33
10/15/2003845.7850.03837.46840.5
10/16/2003832.7855.24832.7851.34
10/17/2003852.2858.27845.27848.73
10/20/2003850.47853.94845.27848.73
10/21/2003850.9852.2839.2845.27
10/22/2003848.73851.34837.9844.4
10/23/2003842.67854.8834.86854.8
10/24/2003866.07866.07836.6856.1
10/27/2003865.21866.51851.34856.97
10/28/2003849.6863.47843.97846.13
10/29/2003848.73858.27848.73853.94
10/30/2003856.54873.01853.07858.27
10/31/2003851.34853.94840.93847
11/03/2003849.6857.84840.06853.07
11/04/2003849.6852.2840.06843.53
11/05/2003848.3851.34834.86838.76
11/06/2003841.8847.87838.33840.06
11/07/2003845.27850.03836.6845.7
11/10/2003835.73857.4835.73850.47
11/11/2003853.07862.17846.13860.44
11/12/2003853.94883.41853.94875.18
11/13/2003879.08879.08868.24874.31
11/14/2003874.74892.08869.97889.91
11/17/2003897.28901.62880.38896.42
11/18/2003904.22913.75897.28909.42
11/19/2003902.92921.12902.92913.75
11/20/2003924.59924.59910.29916.36
11/21/2003916.79927.63908.12925.89
11/24/2003929.79932.83912.89921.99
11/25/2003921.99922.86914.19918.09
11/26/2003922.86931.53914.62923.29
11/27/2003923.29923.72914.62919.82
11/28/2003918.09931.09915.49923.29
12/01/2003931.96938.03919.82928.49
12/02/2003919.39935.43919.39935.43
12/03/2003934.56946.7929.36941.06
12/04/2003934.56939.76932.83936.73
12/05/2003936.73946.27934.13944.96
12/08/2003942.8949.3935.86944.96
12/09/2003950.17958.84939.76952.77
12/10/2003952.77952.77935.43939.33
12/11/2003939.33951.03938.9944.53
12/12/2003944.1948.43928.49942.36
12/15/2003943.23949.3912.02915.49
12/16/2003913.32939.33912.89933.26
12/17/2003944.1944.1927.63935.43
12/18/2003936.3947.57936.3943.23
12/19/2003949.3959.7943.23957.1
12/22/2003962.3968.37953.63957.1
12/23/2003959.7962.3940.63950.17
12/24/2003951.9956.23951.9953.63
12/25/2003953.64953.64953.64953.64
12/26/2003953.64953.64953.64953.64
12/29/2003953.63966.64949.3954.5
12/30/2003959.7967.51951.03953.63
12/31/2003957.97964.9950.17953.63