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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,058.4873
CLOSE 1,059.3563

Low

LOW 911.15

High

HIGH 1,257.06
DATEOPENHIGHLOWCLOSE
01/01/2004953.64953.64953.64953.64
01/02/2004957.97965.77955.37962.3
01/05/2004962.3964.9947.57949.3
01/06/2004957.1961.44947.57957.1
01/07/2004963.17964.04951.03958.84
01/08/2004959.7970.97957.97962.3
01/09/2004963.17969.24961.44967.51
01/12/2004967.51974.44963.17971.84
01/13/2004972.71977.91960.57964.9
01/14/2004964.9975.31964.9966.64
01/15/2004967.51967.51945.83957.97
01/16/2004958.84961.44939.76944.96
01/19/2004937.16945.83933.69939.76
01/20/2004940.63951.03932.83945.83
01/21/2004918.96944.1911.15942.36
01/22/2004945.83945.83923.29925.89
01/23/2004927.63935.43916.36921.56
01/26/2004936.3940.63924.16940.63
01/27/2004940.63940.63921.56929.36
01/28/2004931.96942.36928.49930.23
01/29/2004925.02949.3924.16942.36
01/30/2004951.9951.9938.03938.03
02/02/2004944.96958.84938.9957.97
02/03/2004962.3983.98957.1981.38
02/04/2004984.84988.31975.31983.98
02/05/2004983.11993.51976.17977.04
02/06/2004991.78991.78969.24970.97
02/09/2004970.97973.57960.57963.17
02/10/2004964.9971.84957.1964.04
02/11/2004970.97970.97963.17968.37
02/12/2004969.24973.57956.23961.44
02/13/2004956.23978.78956.23970.97
02/16/2004972.71982.24966.64977.91
02/17/2004974.44979.64964.9969.24
02/18/2004966.64971.84952.77952.77
02/19/2004953.63965.77949.3958.84
02/20/2004957.1970.11949.3964.04
02/23/2004967.51971.84956.23962.3
02/24/2004965.77965.77947.57958.84
02/25/2004962.3990.91956.23987.44
02/26/2004983.98991.78977.91986.58
02/27/2004987.441,010.85985.711,004.78
03/01/2004980.511,017.79980.511,016.05
03/02/2004998.711,020.39998.711,011.72
03/03/20041,009.991,013.451,000.451,004.78
03/04/20041,006.521,029.061,005.651,025.59
03/05/20041,025.591,042.061,009.991,015.19
03/08/20041,026.461,029.921,006.521,026.46
03/09/20041,033.391,039.461,012.591,034.26
03/10/20041,014.321,051.61,014.321,044.66
03/11/20041,041.191,049.861,018.651,044.66
03/12/20041,044.661,044.661,004.781,022.99
03/15/20041,019.521,0621,016.051,053.33
03/16/20041,045.531,0621,032.531,040.33
03/17/20041,036.861,0491,012.591,027.32
03/18/20041,032.531,054.21,018.651,053.33
03/19/20041,057.671,066.341,042.931,064.6
03/22/20041,064.61,066.341,040.331,043.8
03/23/20041,041.191,055.071,029.061,034.26
03/24/20041,040.331,040.331,022.121,030.79
03/25/20041,035.131,035.131,012.591,022.99
03/26/20041,039.461,039.461,016.921,025.59
03/29/20041,023.861,034.261,008.251,027.32
03/30/20041,030.791,030.791,020.391,024.72
03/31/20041,024.721,036.861,022.121,028.19
04/01/20041,033.391,036.861,026.461,030.79
04/02/20041,030.791,055.931,030.791,049.86
04/05/20041,042.061,044.661,030.791,036.86
04/06/20041,042.061,060.271,040.331,057.67
04/07/20041,0621,0621,005.651,005.65
04/08/20041,032.531,044.661,028.191,038.59
04/09/20041,038.61,038.61,038.61,038.6
04/12/20041,038.61,038.61,038.61,038.6
04/13/20041,040.331,0621,040.331,062
04/14/20041,054.21,073.271,054.21,066.34
04/15/20041,066.341,070.671,054.21,057.67
04/16/20041,059.41,092.341,055.931,077.61
04/19/20041,073.271,092.341,073.271,085.41
04/20/20041,091.481,091.481,080.211,085.41
04/21/20041,081.941,100.151,080.211,096.68
04/22/20041,097.551,122.691,088.881,114.88
04/23/20041,120.951,120.951,088.881,100.15
04/26/20041,099.281,101.011,088.881,097.55
04/27/20041,075.871,097.551,075.871,088.01
04/28/20041,092.341,106.221,083.681,092.34
04/29/20041,075.011,090.611,075.011,082.81
04/30/20041,081.941,096.681,066.341,082.81
05/03/20041,082.811,082.811,082.811,082.81
05/04/20041,084.541,104.481,067.21,098.41
05/05/20041,096.681,099.281,088.881,093.21
05/06/20041,090.611,096.681,084.541,095.81
05/07/20041,097.551,098.411,066.341,068.07
05/10/20041,068.071,076.741,059.41,072.4
05/11/20041,055.931,072.41,054.21,065.47
05/12/20041,069.81,078.471,055.071,073.27
05/13/20041,070.671,086.281,058.531,075.01
05/14/20041,078.471,082.811,062.871,077.61
05/17/20041,066.341,091.481,066.341,085.41
05/18/20041,086.281,094.951,074.141,075.01
05/19/20041,0621,076.741,0621,075.87
05/20/20041,073.271,079.341,059.41,073.27
05/21/20041,070.671,075.011,0621,073.27
05/24/20041,077.611,077.611,067.21,071.54
05/25/20041,074.141,074.141,050.731,057.67
05/26/20041,066.341,071.541,049.861,066.34
05/27/20041,075.011,075.011,058.531,060.27
05/28/20041,057.671,066.341,044.661,052.47
05/31/20041,052.471,052.471,052.471,052.47
06/01/20041,047.261,069.81,040.331,056.8
06/02/20041,066.341,066.341,043.81,043.8
06/03/20041,042.061,057.671,035.991,053.33
06/04/20041,045.531,065.471,045.531,060.27
06/07/20041,065.471,071.541,052.471,061.13
06/08/20041,065.471,073.271,061.131,066.34
06/09/20041,074.141,081.941,0621,066.34
06/10/20041,066.341,067.21,038.591,042.93
06/11/20041,049.861,049.861,027.321,035.99
06/14/20041,035.991,040.331,021.261,024.72
06/15/20041,024.721,029.061,020.391,022.99
06/16/20041,023.861,042.931,023.861,040.33
06/17/20041,037.731,0491,031.661,049
06/18/20041,042.931,056.81,042.931,056.8
06/21/20041,0621,062.871,044.661,059.4
06/22/20041,050.731,065.471,050.731,056.8
06/23/20041,056.81,075.011,053.331,068.94
06/24/20041,073.271,074.141,047.261,054.2
06/25/20041,0491,071.541,0491,064.6
06/28/20041,050.731,076.741,050.731,074.14
06/29/20041,073.271,077.611,053.331,062
06/30/20041,056.81,056.81,026.461,029.92
07/01/20041,022.991,039.461,022.991,027.32
07/02/20041,029.921,037.731,025.591,034.26
07/05/20041,035.131,040.331,027.321,039.46
07/06/20041,041.191,043.81,028.191,030.79
07/07/20041,022.991,028.191,005.651,009.12
07/08/20041,005.651,028.191,000.451,025.59
07/09/20041,018.651,043.81,018.651,043.8
07/12/20041,042.061,044.661,036.861,040.33
07/13/20041,040.331,0491,039.461,045.53
07/14/20041,045.531,046.41,035.131,038.59
07/15/20041,032.531,039.461,023.861,029.92
07/16/20041,038.591,053.331,027.321,044.66
07/19/20041,042.061,0491,037.731,046.4
07/20/20041,047.261,0491,035.991,042.93
07/21/20041,058.531,058.531,031.661,035.13
07/22/20041,023.861,035.991,019.521,020.39
07/23/20041,020.391,036.861,013.451,029.92
07/26/20041,027.321,027.321,010.851,018.65
07/27/20041,022.991,031.661,013.451,028.19
07/28/20041,033.391,033.391,022.991,023.86
07/29/20041,030.791,035.991,026.461,035.13
07/30/20041,032.531,041.191,031.661,036.86
08/02/20041,041.191,043.81,031.661,034.26
08/03/20041,038.591,041.191,030.791,035.13
08/04/20041,040.331,042.931,034.261,039.46
08/05/20041,042.931,055.931,039.461,052.47
08/06/20041,049.861,061.131,044.661,049
08/09/20041,046.41,049.861,029.921,029.92
08/10/20041,029.061,032.531,023.861,029.06
08/11/20041,033.391,039.461,027.321,029.06
08/12/20041,030.791,038.591,014.321,022.12
08/13/20041,018.651,024.721,010.851,022.12
08/16/20041,013.451,022.991,009.121,014.32
08/17/20041,009.991,022.991,003.051,004.78
08/18/20041,007.381,018.65954.51,010.85
08/19/20041,018.651,029.061,000.451,024.72
08/20/20041,024.721,030.791,016.051,030.79
08/23/20041,045.531,045.531,022.991,033.39
08/24/20041,033.391,037.731,017.791,026.46
08/25/20041,026.461,040.331,026.461,035.99
08/26/20041,035.131,045.531,029.921,044.66
08/27/20041,044.661,056.81,042.061,049
08/30/20041,0491,0491,0491,049
08/31/20041,0491,072.41,0491,061.13
09/01/20041,066.341,066.341,049.861,056.8
09/02/20041,070.671,070.671,052.471,062.87
09/03/20041,069.81,072.41,061.131,069.8
09/06/20041,066.341,081.071,066.341,079.34
09/07/20041,076.741,082.811,055.071,056.8
09/08/20041,050.731,059.41,0491,055.93
09/09/20041,055.931,056.81,039.461,045.53
09/10/20041,043.81,055.931,037.731,040.33
09/13/20041,040.331,048.131,029.061,029.92
09/14/20041,029.921,035.991,016.921,025.59
09/15/20041,024.721,038.591,024.721,036.86
09/16/20041,035.991,042.931,024.721,024.72
09/17/20041,014.321,046.41,014.321,042.06
09/20/20041,042.061,052.471,029.061,041.19
09/21/20041,038.591,053.331,038.591,049
09/22/20041,0491,0621,037.731,047.26
09/23/20041,047.261,060.271,047.261,057.67
09/24/20041,060.271,060.271,039.461,047.26
09/27/20041,042.061,048.131,033.391,042.06
09/28/20041,034.261,043.81,034.261,043.8
09/29/20041,047.261,063.741,035.131,036.86
09/30/20041,038.591,0491,036.861,043.8
10/01/20041,049.861,072.41,044.661,070.67
10/04/20041,074.141,080.211,057.671,078.47
10/05/20041,080.211,088.881,070.671,075.87
10/06/20041,076.741,084.541,071.541,078.47
10/07/20041,077.611,085.411,070.671,075.87
10/08/20041,064.61,082.811,064.61,069.8
10/11/20041,072.41,075.011,057.671,062
10/12/20041,057.671,088.011,057.671,081.94
10/13/20041,071.541,105.351,071.541,094.95
10/14/20041,092.341,098.411,081.071,095.81
10/15/20041,086.281,095.811,086.281,090.61
10/18/20041,099.281,099.281,083.681,090.61
10/19/20041,082.811,103.611,082.811,101.01
10/20/20041,092.341,099.281,084.541,094.08
10/21/20041,102.751,102.751,084.541,093.21
10/22/20041,092.341,098.411,088.881,092.34
10/25/20041,083.681,095.811,083.681,088.01
10/26/20041,095.811,100.151,091.481,096.68
10/27/20041,102.751,103.611,092.341,101.01
10/28/20041,094.081,112.281,094.081,110.55
10/29/20041,111.421,111.421,100.151,102.75
11/01/20041,106.221,126.161,101.011,123.55
11/02/20041,130.491,130.491,110.551,116.89
11/03/20041,133.961,133.961,118.351,122.24
11/04/20041,121.821,122.691,109.681,114.88
11/05/20041,120.091,128.761,098.411,117.49
11/08/20041,105.351,111.421,087.141,095.81
11/09/20041,108.821,119.221,102.751,118.91
11/10/20041,120.951,145.231,119.221,133.5
11/11/20041,143.491,148.71,133.091,141.76
11/12/20041,146.961,146.961,133.091,140.89
11/15/20041,135.691,147.831,134.821,138.29
11/16/20041,140.031,142.631,114.021,142.63
11/17/20041,141.761,172.11,133.961,153.98
11/18/20041,157.361,173.841,157.361,167.77
11/19/20041,166.031,169.51,160.831,166.89
11/22/20041,158.231,160.831,149.561,153.03
11/23/20041,159.11,161.71,145.231,156.36
11/24/20041,160.831,163.431,150.431,156.5
11/25/20041,160.831,189.441,157.361,182.85
11/26/20041,186.841,188.571,170.371,182.59
11/29/20041,181.641,194.641,181.641,192.64
11/30/20041,177.31,189.441,176.441,181.64
12/01/20041,177.31,187.711,171.241,175.68
12/02/20041,177.31,195.511,172.11,195.51
12/03/20041,195.511,213.721,191.181,198.11
12/06/20041,181.641,192.041,179.911,186.84
12/07/20041,179.041,184.241,173.841,179.04
12/08/20041,173.841,180.771,170.371,171.5
12/09/20041,172.971,176.441,164.31,168.71
12/10/20041,191.181,198.981,180.771,190.93
12/13/20041,207.651,219.781,192.911,206.03
12/14/20041,198.111,205.911,189.441,205.35
12/15/20041,205.051,217.181,204.181,216.32
12/16/20041,214.581,224.121,191.181,199.57
12/17/20041,193.781,198.981,181.641,186.84
12/20/20041,186.841,248.391,183.371,220
12/21/20041,248.391,250.991,205.051,211.98
12/22/20041,215.451,231.921,214.581,218.05
12/23/20041,220.651,248.391,211.121,230.19
12/24/20041,230.191,257.061,227.591,243.19
12/27/20041,243.191,243.191,243.191,243.19
12/28/20041,243.191,243.191,243.191,243.19
12/29/20041,248.391,257.061,217.181,239.72
12/30/20041,248.391,248.391,239.721,245.55
12/31/20041,242.331,247.531,233.661,239.07