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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,315.8316
CLOSE 1,316.4644

Low

LOW 1,175.57

High

HIGH 1,551.82
DATEOPENHIGHLOWCLOSE
01/03/20051,237.131,237.131,237.131,237.13
01/04/20051,255.331,257.061,230.191,243.71
01/05/20051,227.591,242.331,215.451,223.48
01/06/20051,235.391,235.391,216.321,227.9
01/07/20051,222.391,234.521,217.181,229.21
01/10/20051,228.451,237.991,223.251,233.37
01/11/20051,237.121,237.121,219.781,231.05
01/12/20051,234.521,244.931,221.521,229.32
01/13/20051,232.791,232.791,220.651,222.39
01/14/20051,219.781,237.991,219.781,233.83
01/17/20051,235.391,253.61,226.721,236.26
01/18/20051,250.131,260.531,234.521,257.06
01/19/20051,233.661,233.661,208.511,209.38
01/20/20051,211.981,211.981,187.711,194.64
01/21/20051,209.381,209.381,179.041,193.78
01/24/20051,189.441,194.641,175.571,194.64
01/25/20051,186.841,211.981,186.841,205.91
01/26/20051,205.911,206.781,198.111,199.84
01/27/20051,198.981,218.921,198.981,218.92
01/28/20051,224.121,234.521,210.251,215.45
01/31/20051,226.721,226.721,201.581,206.78
02/01/20051,211.981,238.861,205.051,231.05
02/02/20051,235.391,235.391,214.581,225.85
02/03/20051,230.191,244.931,222.391,235.39
02/04/20051,241.461,244.061,227.591,239.72
02/07/20051,248.391,249.261,238.861,246.66
02/08/20051,241.461,273.531,232.791,264.87
02/09/20051,267.471,275.271,258.81,264.87
02/10/20051,264.871,282.21,257.931,264
02/11/20051,269.21,273.531,249.261,257.06
02/14/20051,256.21,265.731,249.261,255.33
02/15/20051,254.461,263.131,244.931,259.66
02/16/20051,257.931,262.261,241.461,250.13
02/17/20051,250.131,258.81,234.521,240.59
02/18/20051,234.521,249.261,230.191,244.93
02/21/20051,246.661,257.061,218.051,223.25
02/22/20051,218.051,231.051,205.911,218.92
02/23/20051,207.651,217.181,204.181,211.98
02/24/20051,211.121,219.781,205.911,211.98
02/25/20051,214.581,220.651,192.041,200.71
02/28/20051,198.981,213.721,193.781,203.31
03/01/20051,197.241,218.921,195.511,211.98
03/02/20051,209.381,221.521,198.981,205.91
03/03/20051,204.181,208.511,184.241,194.64
03/04/20051,200.711,201.581,185.971,198.11
03/07/20051,197.241,203.311,194.641,199.84
03/08/20051,196.381,218.051,189.441,211.12
03/09/20051,226.721,226.721,202.451,205.05
03/10/20051,203.311,228.451,203.311,218.92
03/11/20051,222.391,227.591,215.451,224.99
03/14/20051,220.651,226.721,212.851,216.32
03/15/20051,215.451,224.991,215.451,222.39
03/16/20051,216.321,217.181,205.051,206.78
03/17/20051,220.651,220.651,203.311,205.91
03/18/20051,210.251,210.251,193.781,197.24
03/21/20051,197.241,221.521,197.241,204.18
03/22/20051,204.181,220.651,201.581,217.18
03/23/20051,211.981,221.521,210.251,213.72
03/24/20051,213.721,225.851,209.381,218.92
03/25/20051,218.921,218.921,218.921,218.92
03/28/20051,218.921,218.921,218.921,218.92
03/29/20051,225.851,225.851,206.781,210.25
03/30/20051,208.511,214.581,197.241,208.51
03/31/20051,216.321,228.451,204.181,204.18
04/01/20051,210.251,228.451,198.981,215.45
04/04/20051,211.981,215.451,202.451,213.72
04/05/20051,211.121,242.331,200.711,235.39
04/06/20051,233.661,237.991,221.521,231.05
04/07/20051,225.851,238.861,224.991,232.79
04/08/20051,232.791,243.191,225.851,235.39
04/11/20051,232.791,240.591,222.391,235.39
04/12/20051,239.721,246.661,231.051,242.33
04/13/20051,244.061,259.661,242.331,259.66
04/14/20051,257.931,276.141,254.461,271.8
04/15/20051,269.21,269.21,253.61,253.6
04/18/20051,229.321,243.191,226.721,231.05
04/19/20051,236.261,240.591,224.991,237.99
04/20/20051,242.331,248.531,228.671,239.72
04/21/20051,236.261,2641,236.261,251.86
04/22/20051,257.061,272.671,249.261,269.2
04/25/20051,261.41,282.21,261.41,282.2
04/26/20051,270.071,280.471,2641,270.93
04/27/20051,271.81,283.941,265.731,274.4
04/28/20051,273.531,300.411,263.131,296.94
04/29/20051,289.141,319.481,285.671,296.08
05/02/20051,296.081,296.081,296.081,296.08
05/03/20051,306.481,307.351,285.671,296.08
05/04/20051,295.211,296.081,283.071,283.07
05/05/20051,291.741,297.811,283.941,292.61
05/06/20051,296.941,296.941,287.411,291.74
05/09/20051,291.741,294.341,284.811,290.01
05/10/20051,293.471,296.941,285.671,296.08
05/11/20051,296.941,310.811,295.211,300.41
05/12/20051,301.281,303.011,294.341,303.01
05/13/20051,290.011,311.681,290.011,309.08
05/16/20051,311.681,323.821,299.541,321.22
05/17/20051,323.821,323.821,298.681,306.48
05/18/20051,316.881,320.351,302.141,316.01
05/19/20051,316.011,329.891,290.011,295.21
05/20/20051,296.081,298.681,283.071,286.54
05/23/20051,287.411,295.211,275.271,282.2
05/24/20051,283.941,294.341,283.941,285.67
05/25/20051,290.871,291.741,272.671,273.53
05/26/20051,2771,278.741,265.731,270.07
05/27/20051,265.731,273.531,253.61,257.93
05/30/20051,257.931,257.931,257.931,257.93
05/31/20051,249.261,299.541,231.921,290.87
06/01/20051,298.681,304.741,290.011,301.28
06/02/20051,299.541,316.011,298.681,315.15
06/03/20051,309.951,323.821,307.351,315.15
06/06/20051,321.221,324.681,309.081,314.28
06/07/20051,310.811,329.021,305.611,325.55
06/08/20051,314.281,326.421,314.281,323.82
06/09/20051,322.081,341.161,316.881,338.56
06/10/20051,342.021,342.021,323.821,328.15
06/13/20051,331.621,335.951,320.351,331.62
06/14/20051,335.951,346.361,326.421,337.69
06/15/20051,339.421,351.561,324.681,327.29
06/16/20051,332.491,334.221,296.081,306.48
06/17/20051,306.481,329.891,299.541,309.08
06/20/20051,302.141,307.351,297.811,303.01
06/21/20051,306.481,310.811,291.741,309.08
06/22/20051,311.681,325.551,300.411,312.55
06/23/20051,309.951,322.081,302.141,302.14
06/24/20051,300.411,313.411,294.341,300.41
06/27/20051,285.671,303.011,285.671,296.08
06/28/20051,294.341,300.411,282.21,296.94
06/29/20051,298.681,299.541,288.071,288.07
06/30/20051,289.141,312.551,287.411,303.01
07/01/20051,301.281,330.751,300.411,329.89
07/04/20051,324.681,329.021,289.141,323.82
07/05/20051,329.021,329.021,316.011,324.68
07/06/20051,312.551,317.751,311.681,315.15
07/07/20051,316.881,318.621,254.461,294.34
07/08/20051,314.281,314.281,293.471,300.41
07/11/20051,309.081,309.081,278.741,281.34
07/12/20051,285.671,285.671,261.41,267.47
07/13/20051,265.731,277.871,261.41,269.2
07/14/20051,266.61,290.011,257.061,277
07/15/20051,274.41,283.071,271.81,276.14
07/18/20051,276.141,280.471,257.061,264
07/19/20051,271.81,271.81,250.991,252.73
07/20/20051,249.261,271.81,244.061,263.13
07/21/20051,274.41,274.41,241.461,261.4
07/22/20051,266.61,266.61,236.261,253.6
07/25/20051,254.461,275.271,243.191,270.07
07/26/20051,276.141,276.141,257.931,262.26
07/27/20051,249.261,266.61,249.261,263.13
07/28/20051,266.61,273.531,258.81,264.87
07/29/20051,270.931,283.071,257.061,268.33
08/01/20051,271.81,273.531,261.41,268.33
08/02/20051,269.21,277.871,266.61,274.4
08/03/20051,2771,277.871,257.931,264
08/04/20051,267.471,267.471,255.331,257.93
08/05/20051,253.61,259.661,234.521,236.26
08/08/20051,237.991,254.461,235.391,253.6
08/09/20051,247.531,296.081,247.531,287.41
08/10/20051,283.071,295.211,279.61,292.61
08/11/20051,291.741,302.141,279.61,291.74
08/12/20051,299.541,305.611,283.071,291.74
08/15/20051,293.471,294.341,290.011,291.74
08/16/20051,291.741,305.611,290.871,295.21
08/17/20051,294.341,300.411,288.271,295.21
08/18/20051,299.541,305.611,290.011,297.81
08/19/20051,297.811,314.281,297.811,309.08
08/22/20051,308.211,317.751,306.481,312.55
08/23/20051,305.611,334.221,305.611,329.02
08/24/20051,329.891,339.421,321.221,335.09
08/25/20051,329.891,348.091,323.821,330.75
08/26/20051,345.491,348.091,325.551,331.62
08/29/20051,331.621,331.621,331.621,331.62
08/30/20051,341.161,352.431,335.091,336.82
08/31/20051,342.021,343.761,322.951,335.09
09/01/20051,338.561,350.691,335.951,342.89
09/02/20051,335.951,348.091,333.351,343.76
09/05/20051,340.291,350.691,335.951,343.76
09/06/20051,341.161,345.491,337.691,340.29
09/07/20051,348.091,348.091,329.021,332.49
09/08/20051,324.681,327.291,306.481,316.01
09/09/20051,322.081,328.151,311.681,322.08
09/12/20051,332.491,334.221,303.011,318.62
09/13/20051,317.751,335.091,315.151,317.75
09/14/20051,315.151,334.221,315.151,328.15
09/15/20051,329.891,336.821,322.951,330.75
09/16/20051,335.091,335.951,320.351,331.62
09/19/20051,331.621,345.491,331.621,338.56
09/20/20051,333.351,356.761,330.751,349.83
09/21/20051,342.891,351.561,333.351,333.35
09/22/20051,327.291,344.621,323.821,341.16
09/23/20051,343.761,393.171,335.091,384.5
09/26/20051,390.571,396.641,376.71,379.3
09/27/20051,372.371,379.31,303.011,376.7
09/28/20051,374.971,398.371,374.971,392.31
09/29/20051,384.51,391.441,371.51,381.04
09/30/20051,384.51,408.781,381.91,407.91
10/03/20051,415.711,415.711,400.111,404.44
10/04/20051,404.441,415.711,401.841,405.31
10/05/20051,404.441,412.251,400.981,407.04
10/06/20051,387.11,409.641,374.971,395.77
10/07/20051,395.771,404.441,390.571,396.64
10/10/20051,395.771,404.441,387.971,395.77
10/11/20051,392.311,400.111,376.71,380.17
10/12/20051,369.771,381.041,367.161,373.23
10/13/20051,374.11,378.431,348.961,353.29
10/14/20051,350.691,359.361,335.091,352.43
10/17/20051,352.431,367.161,337.691,347.22
10/18/20051,344.621,364.561,342.021,352.43
10/19/20051,349.831,355.031,335.091,342.89
10/20/20051,360.231,361.11,331.621,351.56
10/21/20051,353.291,359.361,342.891,357.63
10/24/20051,348.091,378.431,348.091,374.97
10/25/20051,373.231,376.71,357.631,359.36
10/26/20051,343.761,361.961,339.421,341.16
10/27/20051,336.821,368.031,336.821,359.36
10/28/20051,352.431,381.041,348.091,379.3
10/31/20051,387.971,413.111,370.631,404.44
11/01/20051,400.111,412.251,383.641,400.11
11/02/20051,406.181,423.521,399.241,420.91
11/03/20051,420.911,430.451,404.441,410.51
11/04/20051,404.441,444.321,396.641,434.79
11/07/20051,368.031,451.261,368.031,451.26
11/08/20051,456.461,466.861,436.521,459.93
11/09/20051,464.261,471.21,442.591,446.92
11/10/20051,452.121,472.061,450.391,463.39
11/11/20051,473.81,473.81,459.931,461.66
11/14/20051,468.61,473.81,455.591,461.66
11/15/20051,476.41,476.41,461.661,461.66
11/16/20051,465.131,467.731,439.991,465.13
11/17/20051,464.261,477.271,458.191,465.13
11/18/20051,473.81,479.871,454.731,456.46
11/21/20051,475.531,476.41,456.461,466.86
11/22/20051,465.131,480.731,460.791,480.73
11/23/20051,486.81,490.271,472.931,485.94
11/24/20051,482.471,494.61,482.471,485.94
11/25/20051,492.871,492.871,467.731,475.53
11/28/20051,485.071,494.61,475.531,486.8
11/29/20051,490.271,507.611,484.21,498.94
11/30/20051,491.141,512.811,487.671,494.6
12/01/20051,500.671,506.741,481.61,484.2
12/02/20051,4921,518.881,485.071,516.28
12/05/20051,520.611,524.951,508.481,511.08
12/06/20051,514.541,517.151,498.941,511.94
12/07/20051,512.811,526.681,502.411,517.15
12/08/20051,516.281,516.281,496.341,511.94
12/09/20051,510.211,510.211,479.871,488.54
12/12/20051,494.61,506.741,487.671,493.74
12/13/20051,495.471,503.271,485.071,499.81
12/14/20051,499.811,511.941,487.671,500.67
12/15/20051,507.611,519.751,490.271,518.01
12/16/20051,523.211,551.821,521.481,535.35
12/19/20051,537.081,540.551,524.951,530.15
12/20/20051,530.151,548.351,525.811,528.42
12/21/20051,530.151,540.551,505.871,510.21
12/22/20051,493.741,512.811,4921,495.47
12/23/20051,502.411,502.411,482.471,483.33
12/26/20051,483.341,483.341,483.341,483.34
12/27/20051,483.341,483.341,483.341,483.34
12/28/20051,499.811,507.611,495.471,505.01
12/29/20051,514.541,519.751,500.671,519.75
12/30/20051,508.481,519.751,495.471,505.87