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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,948.7611
CLOSE 1,950.9132

Low

LOW 1,746.02

High

HIGH 2,368.48
DATEOPENHIGHLOWCLOSE
01/02/20071,746.021,768.561,746.021,765.96
01/03/20071,773.761,794.571,760.761,791.1
01/04/20071,790.231,799.771,773.761,792.83
01/05/20071,786.761,796.31,778.961,782.43
01/08/20071,779.831,785.031,756.421,761.62
01/09/20071,761.621,805.841,761.621,804.97
01/10/20071,795.431,809.31,776.361,803.24
01/11/20071,807.571,833.581,785.91,829.24
01/12/20071,832.711,850.921,822.311,837.05
01/15/20071,837.051,843.981,824.911,829.24
01/16/20071,820.571,833.581,813.641,819.71
01/17/20071,788.51,802.371,783.31,792.83
01/18/20071,791.11,799.771,771.161,791.1
01/19/20071,786.761,796.31,773.761,787.63
01/22/20071,785.91,791.961,764.221,765.96
01/23/20071,762.491,773.761,754.691,769.42
01/24/20071,777.231,792.831,763.361,786.76
01/25/20071,795.431,798.91,771.161,779.83
01/26/20071,826.641,837.051,772.891,825.78
01/29/20071,814.511,843.111,809.31,841.38
01/30/20071,841.381,862.191,816.241,826.64
01/31/20071,812.771,829.241,787.631,801.5
02/01/20071,801.51,845.721,793.71,813.64
02/02/20071,817.971,924.611,805.841,885.59
02/05/20071,886.461,902.931,871.721,894.26
02/06/20071,890.81,924.611,887.331,919.41
02/07/20071,919.411,952.351,905.531,934.14
02/08/20071,881.261,907.271,861.321,881.26
02/09/20071,889.931,893.41,874.321,891.66
02/12/20071,876.931,915.941,876.931,909.87
02/13/20071,907.271,913.341,8961,902.07
02/14/20071,896.861,920.271,884.731,903.8
02/15/20071,903.81,910.741,889.931,898.6
02/16/20071,896.861,896.861,880.391,888.2
02/19/20071,888.21,891.661,867.391,880.39
02/20/20071,885.591,892.531,851.781,872.59
02/21/20071,911.61,947.151,894.261,907.27
02/22/20071,922.871,923.741,897.731,901.2
02/23/20071,899.471,905.531,873.461,887.33
02/26/20071,894.261,902.931,884.731,901.2
02/27/20071,886.461,900.331,863.051,883.86
02/28/20071,877.791,884.731,823.171,837.91
03/01/20071,838.781,876.931,790.231,813.64
03/02/20071,809.31,837.051,799.771,806.7
03/05/20071,782.431,795.431,764.221,785.9
03/06/20071,784.161,798.91,756.421,792.83
03/07/20071,785.031,800.631,778.961,793.7
03/08/20071,789.361,800.631,787.631,796.3
03/09/20071,799.771,830.111,798.91,825.78
03/12/20071,835.311,843.981,828.381,834.45
03/13/20071,850.921,865.651,811.91,813.64
03/14/20071,797.171,804.11,774.631,774.63
03/15/20071,803.241,944.551,803.241,926.34
03/16/20071,926.342,071.991,926.342,019.97
03/19/20072,014.772,045.111,970.551,980.96
03/20/20071,989.632,006.971,925.471,950.62
03/21/20071,936.741,975.761,934.141,948.88
03/22/20071,971.421,971.421,911.61,920.27
03/23/20071,928.071,946.281,913.341,920.27
03/26/20071,937.611,964.491,923.741,934.14
03/27/20071,932.411,993.961,924.611,941.08
03/28/20071,915.071,964.491,908.131,945.41
03/29/20071,944.551,991.361,941.951,979.22
03/30/20071,979.222,002.631,957.551,972.29
04/02/20071,950.621,985.291,950.621,976.62
04/03/20071,989.631,998.31,961.021,968.82
04/04/20071,970.551,977.491,952.351,967.95
04/05/20071,967.951,980.961,953.221,961.89
04/10/20071,956.681,976.621,939.341,973.16
04/11/20071,973.162,009.571,959.281,982.69
04/12/20071,980.091,988.761,941.081,986.16
04/13/20071,986.162,032.111,941.081,961.02
04/16/20071,953.221,962.751,856.991,922.01
04/17/20071,922.011,937.611,907.271,925.47
04/18/20071,919.411,930.681,912.471,920.27
04/19/20071,915.941,941.081,900.331,922.01
04/20/20071,935.881,943.681,921.141,928.07
04/23/20071,935.881,941.951,905.531,913.34
04/24/20071,915.071,922.011,879.531,887.33
04/25/20071,896.861,917.671,878.661,881.26
04/26/20071,889.061,924.611,852.651,861.32
04/27/20071,851.781,874.321,838.781,870.86
04/30/20071,887.331,902.931,872.591,887.33
05/01/20071,894.261,903.81,864.791,865.65
05/02/20071,891.661,926.341,880.391,913.34
05/03/20071,914.21,950.621,875.191,889.93
05/04/20071,882.131,938.481,872.591,898.6
05/08/20071,905.531,930.681,889.061,890.8
05/09/20071,889.061,9091,866.521,902.07
05/10/20071,923.741,923.741,859.591,906.4
05/11/20071,885.591,907.271,860.451,898.6
05/14/20071,914.21,917.671,888.21,901.2
05/15/20071,910.741,915.941,884.731,895.13
05/16/20071,909.871,961.021,889.931,954.95
05/17/20071,979.221,979.221,938.481,949.75
05/18/20071,961.021,961.021,899.471,904.67
05/21/20071,902.931,902.931,877.791,882.99
05/22/20071,878.661,887.331,863.921,868.26
05/23/20071,878.661,8961,839.651,842.25
05/24/20071,842.251,859.591,826.641,835.31
05/25/20071,829.241,850.921,821.441,839.65
05/29/20071,856.991,882.991,837.911,861.32
05/30/20071,860.451,906.41,856.121,902.93
05/31/20071,903.81,920.271,882.991,893.4
06/01/20071,869.121,930.681,869.121,922.87
06/04/20071,923.741,941.081,897.731,933.28
06/05/20071,923.741,923.741,886.461,895.13
06/06/20071,889.931,9091,867.391,872.59
06/07/20071,881.261,898.61,837.911,870.86
06/08/20071,874.321,891.661,855.251,869.12
06/11/20071,869.121,913.341,869.121,889.06
06/12/20071,885.591,905.531,875.191,887.33
06/13/20071,892.531,913.341,883.861,904.67
06/14/20071,927.211,927.211,891.661,906.4
06/15/20071,906.41,939.341,906.41,934.14
06/18/20071,948.011,949.751,915.071,915.07
06/19/20071,929.811,951.481,918.541,941.95
06/20/20071,964.491,964.491,942.811,952.35
06/21/20071,943.681,959.281,930.681,933.28
06/22/20071,918.541,928.071,903.81,914.2
06/25/20071,895.131,928.071,889.061,920.27
06/26/20071,920.271,952.351,915.071,940.21
06/27/20071,944.551,984.431,922.871,965.35
06/28/20071,952.351,976.621,945.411,974.89
06/29/20071,989.632,003.51,945.412,000.03
07/02/20071,989.632,009.571,938.481,950.62
07/03/20071,952.351,954.081,923.741,951.48
07/04/20071,950.621,975.761,950.621,964.49
07/05/20071,959.281,987.031,941.951,947.15
07/06/20071,937.611,954.951,936.741,952.35
07/09/20071,950.621,965.351,927.211,953.22
07/10/20071,949.751,950.621,916.81,924.61
07/11/20071,907.271,945.411,893.41,942.81
07/12/20071,933.281,952.351,923.741,935.01
07/13/20071,955.821,960.151,927.211,935.88
07/16/20071,948.011,950.621,873.461,907.27
07/17/20071,914.21,922.871,890.81,908.13
07/18/20071,918.541,976.621,906.41,937.61
07/19/20071,961.021,980.961,934.141,953.22
07/20/20071,941.951,980.961,941.951,974.89
07/23/20071,974.891,993.961,967.091,989.63
07/24/20071,989.632,033.841,987.892,005.23
07/25/20071,987.032,001.761,976.621,981.82
07/26/20071,975.761,979.221,882.991,898.6
07/27/20071,874.321,9091,865.651,890.8
07/30/20071,881.261,884.731,842.251,851.78
07/31/20071,855.251,889.931,833.581,880.39
08/01/20071,855.251,888.21,851.781,865.65
08/02/20071,857.851,889.931,845.721,868.26
08/03/20071,879.531,879.531,847.451,850.92
08/06/20071,843.981,863.921,833.581,855.25
08/07/20071,869.121,889.931,854.381,872.59
08/08/20071,876.931,905.531,863.921,894.26
08/09/20071,882.131,893.41,839.651,842.25
08/10/20071,844.851,844.851,774.631,791.96
08/13/20071,838.781,856.121,809.31,849.18
08/14/20071,841.381,845.721,811.041,817.97
08/15/20071,813.641,847.451,812.771,836.18
08/16/20071,802.371,832.711,786.761,792.83
08/17/20071,791.961,888.21,778.961,872.59
08/20/20071,861.321,877.791,844.851,853.52
08/21/20071,871.721,872.591,820.571,828.38
08/22/20071,827.511,845.721,822.311,841.38
08/23/20071,858.721,876.931,843.111,865.65
08/24/20071,863.051,889.931,850.051,886.46
08/28/20071,889.061,905.531,841.381,847.45
08/29/20071,825.781,857.851,821.441,850.92
08/30/20071,869.121,887.331,851.781,882.13
08/31/20071,889.061,942.811,882.991,942.81
09/03/20071,961.891,963.621,931.541,944.55
09/04/20071,952.351,952.351,924.611,946.28
09/05/20071,943.681,943.681,912.471,912.47
09/06/20071,914.21,922.011,884.731,903.8
09/07/20071,898.61,929.811,882.991,889.06
09/10/20071,886.461,9091,856.991,856.99
09/11/20071,878.661,896.861,869.991,895.13
09/12/20071,902.931,917.671,876.931,911.6
09/13/20071,900.331,961.021,899.471,946.28
09/14/20071,932.411,944.551,895.131,914.2
09/17/20071,899.471,935.881,893.41,901.2
09/18/20071,888.21,922.871,873.461,915.94
09/19/20071,944.551,944.551,878.661,913.34
09/20/20071,898.61,935.011,890.81,920.27
09/21/20071,910.741,949.751,910.741,937.61
09/24/20071,922.011,932.411,910.741,925.47
09/25/20071,925.471,942.811,913.341,934.14
09/26/20071,949.751,956.681,926.341,937.61
09/27/20071,946.281,970.551,922.871,961.89
09/28/20071,956.681,968.821,916.81,942.81
10/01/20071,928.071,954.081,905.531,921.14
10/02/20071,923.741,941.081,911.61,923.74
10/03/20071,935.011,954.951,920.271,949.75
10/04/20071,948.881,964.491,935.881,944.55
10/05/20071,945.411,964.491,935.881,944.55
10/08/20071,941.951,948.881,911.61,914.2
10/09/20071,908.131,939.341,8961,915.94
10/10/20071,915.941,965.351,905.531,957.55
10/11/20071,956.681,978.361,943.681,974.02
10/12/20071,961.892,010.431,948.882,001.76
10/15/20071,995.72,002.631,967.951,975.76
10/16/20071,979.222,001.761,966.221,992.23
10/17/20072,000.032,084.991,994.832,078.06
10/18/20072,078.922,106.662,058.122,099.73
10/19/20072,105.82,108.42,078.062,095.39
10/22/20072,049.452,095.392,047.712,054.65
10/23/20072,074.592,079.792,055.512,062.45
10/24/20072,073.722,073.722,051.182,059.85
10/25/20072,080.662,113.62,062.452,102.33
10/26/20072,094.532,130.072,093.662,112.73
10/29/20072,123.142,144.812,093.662,117.93
10/30/20072,095.392,128.342,065.052,121.4
10/31/20072,132.672,132.672,091.062,109.27
11/01/20072,075.452,127.472,075.452,100.6
11/02/20072,097.992,119.672,085.862,112.73
11/05/20072,097.132,154.352,097.132,106.66
11/06/20072,123.142,137.012,103.22,126.6
11/07/20072,119.672,143.942,096.262,097.13
11/08/20072,080.662,103.22,063.322,084.99
11/09/20072,088.462,101.462,052.912,065.92
11/12/20072,043.382,081.522,037.312,060.72
11/13/20072,052.052,065.922,032.972,036.44
11/14/20072,033.842,078.062,014.772,066.78
11/15/20072,059.852,114.472,051.182,106.66
11/16/20072,123.142,141.342,095.392,118.8
11/19/20072,106.662,166.482,085.862,085.86
11/20/20072,091.932,153.482,091.062,149.14
11/21/20072,118.82,167.352,114.472,153.48
11/22/20072,167.352,195.092,145.682,159.55
11/23/20072,155.212,177.752,133.542,167.35
11/26/20072,200.292,200.292,129.22,133.54
11/27/20072,130.072,134.412,082.392,103.2
11/28/20072,110.132,150.882,094.532,146.54
11/29/20072,163.882,163.882,124.872,143.94
11/30/20072,150.012,195.092,139.612,180.35
12/03/20072,175.152,204.632,162.152,176.02
12/04/20072,182.952,214.162,152.612,201.16
12/05/20072,218.52,274.852,209.832,267.05
12/06/20072,284.392,293.922,250.582,273.98
12/07/20072,284.392,290.462,231.52,234.97
12/10/20072,229.772,273.982,229.772,247.98
12/11/20072,251.442,254.042,226.32,237.57
12/12/20072,225.432,253.182,216.772,238.44
12/13/20072,228.92,228.92,182.952,182.95
12/14/20072,222.832,243.642,193.362,234.1
12/17/20072,236.712,286.122,205.52,270.52
12/18/20072,254.042,3262,237.572,298.26
12/19/20072,307.792,307.792,254.042,281.79
12/20/20072,286.992,3392,261.852,333.8
12/21/20072,347.672,361.542,298.262,357.21
12/24/20072,368.482,368.482,327.732,341.6
12/27/20072,307.792,365.882,307.792,333.8
12/28/20072,323.42,361.542,306.932,331.2
12/31/20072,325.132,363.282,319.062,351.14