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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,899.9326
CLOSE 1,895.8345

Low

LOW 1,368

High

HIGH 2,407.49
DATEOPENHIGHLOWCLOSE
01/02/20082,353.742,362.412,311.262,313
01/03/20082,300.862,330.332,298.262,314.73
01/04/20082,308.662,335.542,294.792,306.06
01/07/20082,336.42,336.42,277.452,297.39
01/08/20082,309.532,334.672,273.122,286.99
01/09/20082,288.722,311.262,264.452,309.53
01/10/20082,311.262,407.492,311.262,385.82
01/11/20082,384.952,399.692,279.192,345.94
01/14/20082,358.082,358.082,239.312,254.04
01/15/20082,257.512,280.052,249.712,263.58
01/16/20082,254.912,257.512,195.092,205.5
01/17/20082,224.572,229.772,156.952,169.08
01/18/20082,178.622,185.562,128.342,163.88
01/21/20082,137.012,157.812,065.922,078.92
01/22/20082,032.972,087.591,986.161,993.96
01/23/20082,026.042,039.041,850.051,917.67
01/24/20081,950.621,972.291,917.671,931.54
01/25/20081,976.622,152.611,951.482,106.66
01/28/20082,093.662,143.942,026.912,054.65
01/29/20082,063.322,065.922,004.372,050.31
01/30/20082,054.652,071.122,014.772,036.44
01/31/20082,024.32,139.612,015.642,124
02/01/20082,132.672,136.142,092.792,127.47
02/04/20082,148.282,148.282,097.992,115.33
02/05/20082,114.472,144.812,069.392,074.59
02/06/20082,071.122,145.682,066.782,078.06
02/07/20082,079.792,079.792,010.432,045.98
02/08/20082,061.582,067.652,025.172,048.58
02/11/20082,044.242,076.322,023.442,068.52
02/12/20082,086.722,091.062,065.922,084.12
02/13/20082,054.652,093.662,048.582,088.46
02/14/20082,088.462,102.332,063.322,078.06
02/15/20082,088.462,100.62,026.912,067.65
02/18/20082,075.452,122.272,070.252,119.67
02/19/20082,097.992,118.82,072.852,087.59
02/20/20082,080.662,089.332,044.242,084.12
02/21/20082,084.992,084.992,036.442,041.64
02/22/20082,028.642,063.322,013.92,025.17
02/25/20082,033.842,060.722,018.242,037.31
02/26/20082,050.312,054.652,022.572,052.05
02/27/20082,070.252,070.252,019.12,059.85
02/28/20082,064.182,104.932,026.042,038.18
02/29/20082,040.782,043.381,995.72,028.64
03/03/20082,008.72,058.981,997.432,053.78
03/04/20082,059.852,065.052,029.512,056.38
03/05/20082,063.322,071.122,031.242,052.91
03/06/20082,048.582,074.592,024.32,048.58
03/07/20082,045.982,050.312,022.572,032.11
03/10/20082,036.442,080.662,036.442,064.18
03/11/20082,071.992,085.862,039.912,065.92
03/12/20082,130.072,130.072,039.042,057.25
03/13/20082,039.912,062.452,016.52,037.31
03/14/20082,027.772,046.851,969.691,986.16
03/17/20081,954.081,970.551,935.881,956.68
03/18/20081,961.891,977.491,948.011,962.75
03/19/20081,972.292,028.641,934.142,015.64
03/20/20082,048.582,050.312,007.832,041.64
03/25/20082,056.382,063.321,984.431,993.96
03/26/20081,985.291,988.761,960.151,974.02
03/27/20081,979.222,001.761,955.821,999.16
03/28/20081,993.962,015.641,970.552,006.97
03/31/20082,002.632,011.31,972.292,009.57
04/01/20082,000.032,071.121,997.432,067.65
04/02/20082,071.992,084.992,003.52,023.44
04/03/20082,040.782,059.852,000.032,051.18
04/04/20082,058.982,077.192,024.32,069.39
04/07/20082,087.592,087.592,054.652,068.52
04/08/20082,059.852,080.662,027.772,037.31
04/09/20082,033.842,037.311,991.361,996.56
04/10/20081,989.632,012.171,974.021,997.43
04/11/20082,013.032,042.511,991.362,020.84
04/14/20082,012.172,052.912,002.632,018.24
04/15/20082,013.92,081.522,002.632,071.99
04/16/20082,087.592,130.072,070.252,124.87
04/17/20082,138.742,153.482,115.332,143.94
04/18/20082,151.752,238.442,147.412,192.49
04/21/20082,215.032,233.242,163.882,182.95
04/22/20082,171.682,203.762,164.752,176.02
04/23/20082,208.962,208.962,159.552,191.62
04/24/20082,182.092,202.892,165.622,202.89
04/25/20082,193.362,210.72,167.352,210.7
04/28/20082,204.632,215.032,181.222,204.63
04/29/20082,194.232,194.232,1242,136.14
04/30/20082,130.072,162.152,077.192,097.13
05/01/20082,102.332,149.142,071.122,138.74
05/02/20082,149.142,167.352,121.42,135.27
05/06/20082,119.672,139.612,100.62,113.6
05/07/20082,121.42,167.352,115.332,135.27
05/08/20082,126.62,156.082,094.532,153.48
05/09/20082,154.352,177.752,146.542,162.15
05/12/20082,169.952,184.692,159.552,167.35
05/13/20082,178.622,234.972,176.892,202.03
05/14/20082,208.12,232.372,195.962,221.97
05/15/20082,221.972,241.912,201.162,210.7
05/16/20082,218.52,283.522,210.72,255.78
05/19/20082,258.382,280.922,250.582,269.65
05/20/20082,218.52,254.042,128.342,128.34
05/21/20082,1462,2012,1112,187
05/22/20082,2002,2072,0912,095
05/23/20082,1322,1472,0892,129
05/27/20082,1442,1442,0562,065
05/28/20082,0652,0762,0212,036
05/29/20082,0602,0902,0092,027
05/30/20082,0382,0591,9912,025
06/02/20082,0102,0491,9451,970
06/03/20081,9712,0291,9682,028
06/04/20082,0082,0471,9801,998
06/05/20082,0072,0331,9641,974
06/06/20082,0022,0021,9271,949
06/09/20081,9521,9931,9471,966
06/10/20081,9752,0271,9482,003
06/11/20082,0242,0402,0082,023
06/12/20082,0302,0492,0012,041
06/13/20082,0162,0272,0002,005
06/16/20082,0012,0071,9661,980
06/17/20082,0202,0201,9721,975
06/18/20081,9832,0061,9421,943
06/19/20081,9361,9461,8341,879
06/20/20081,8781,9081,8671,871
06/23/20081,8851,9191,8511,913
06/24/20081,9251,9251,8851,911
06/25/20081,9111,9351,8781,904
06/26/20081,9041,9061,8051,806
06/27/20081,8071,8431,7451,826
06/30/20081,8261,8751,8071,871
07/01/20081,8531,8691,8021,836
07/02/20081,8441,8501,7711,771
07/03/20081,7691,8451,7631,845
07/04/20081,8651,8881,8121,848
07/07/20081,8611,8941,8451,886
07/08/20081,8551,8931,8351,881
07/09/20081,9001,9001,8601,876
07/10/20081,8631,8671,7751,775
07/11/20081,7691,8001,7091,717
07/14/20081,7301,7391,6651,678
07/15/20081,6701,7211,6191,710
07/16/20081,7121,7541,6691,693
07/17/20081,6901,7241,6621,710
07/18/20081,6991,7631,6781,739
07/21/20081,7311,7311,6801,699
07/22/20081,6951,7601,6611,750
07/23/20081,7621,7971,7431,768
07/24/20081,7921,8171,7431,797
07/25/20081,7861,8441,7701,833
07/28/20081,8021,8331,7991,819
07/29/20081,8001,8381,7941,830
07/30/20081,8221,9121,8221,899
07/31/20081,8881,9221,8581,890
08/01/20081,8921,8991,8321,868
08/04/20081,8851,9021,8621,900
08/05/20081,9101,9571,9031,955
08/06/20081,9311,9771,9171,932
08/07/20081,9421,9421,8781,878
08/08/20081,8691,8911,8371,874
08/11/20081,8751,8821,8491,863
08/12/20081,8541,8611,7781,798
08/13/20081,8011,8411,8001,802
08/14/20081,8201,8391,7791,827
08/15/20081,8351,8801,8261,871
08/18/20081,8511,8701,8361,863
08/19/20081,9001,9001,8271,830
08/20/20081,8191,8361,8041,807
08/21/20081,7951,8051,7561,763
08/22/20081,7651,7851,7411,780
08/26/20081,7641,8031,7521,794
08/27/20081,8141,8231,7771,812
08/28/20081,8041,8071,7721,788
08/29/20081,7961,8191,7701,812
09/01/20081,8011,8731,7821,860
09/02/20081,8581,9131,8581,913
09/03/20081,9011,9141,8631,868
09/04/20081,8821,8821,7851,790
09/05/20081,7751,7841,7421,761
09/08/20081,8001,8091,7641,775
09/09/20081,7971,8311,7771,825
09/10/20081,8171,8261,7421,802
09/11/20081,8051,8051,7581,767
09/12/20081,7881,7881,6811,737
09/15/20081,6751,7491,6061,665
09/16/20081,6341,6981,5981,659
09/17/20081,6551,6861,6031,627
09/18/20081,6561,7461,6001,700
09/19/20081,7681,8371,6531,771
09/22/20081,7601,8001,7191,730
09/23/20081,7351,7731,7171,758
09/24/20081,7871,8361,7651,818
09/25/20081,8401,8781,7961,868
09/26/20081,8691,8961,8381,854
09/29/20081,8301,8511,7471,747
09/30/20081,7401,8151,6801,797
10/01/20081,7971,8541,7861,840
10/02/20081,8401,8651,8171,849
10/03/20081,8181,8531,7991,846
10/06/20081,8191,8191,6831,701
10/07/20081,7101,7791,6881,753
10/08/20081,7101,7751,5901,625
10/09/20081,6371,6701,5651,589
10/10/20081,5401,5461,4101,440
10/13/20081,5101,5671,3681,530
10/14/20081,5901,6351,5431,599
10/15/20081,5921,5921,5141,534
10/16/20081,5341,5341,4571,489
10/17/20081,5691,5691,4631,540
10/20/20081,5711,6031,5351,586
10/21/20081,6251,6361,5611,570
10/22/20081,5241,5531,4971,510
10/23/20081,5801,5831,4711,497
10/24/20081,4851,4861,3791,444
10/27/20081,4111,5311,3761,503
10/28/20081,5311,6501,4741,595
10/29/20081,6201,6731,6031,670
10/30/20081,6721,7181,5751,591
10/31/20081,6181,6811,5871,665
11/03/20081,6771,6771,6101,645
11/04/20081,6491,7261,6231,715
11/05/20081,7201,7201,6701,703
11/06/20081,6731,6931,6151,631
11/07/20081,6411,7051,6221,685
11/10/20081,7201,7331,6701,675
11/11/20081,6551,6551,6071,621
11/12/20081,6411,6791,6061,616
11/13/20081,5841,6221,5441,565
11/14/20081,6181,6441,5671,590
11/17/20081,5731,6081,5661,588
11/18/20081,5771,6071,5471,600
11/19/20081,6151,6191,5721,579
11/20/20081,5301,5551,4991,527
11/21/20081,5281,5281,4531,472
11/24/20081,4911,5921,4741,577
11/25/20081,5261,6251,4701,470
11/26/20081,4471,5631,4291,544
11/27/20081,5261,6391,5251,616
11/28/20081,6291,6361,5931,618
12/01/20081,6651,6851,5641,579
12/02/20081,5551,6041,5451,585
12/03/20081,5881,6491,5711,638
12/04/20081,6281,6761,6081,640
12/05/20081,6321,6711,5861,624
12/08/20081,6831,7081,6501,683
12/09/20081,6501,7121,6321,679
12/10/20081,6401,6921,6101,665
12/11/20081,6711,7171,6521,674
12/12/20081,6211,6611,6101,654
12/15/20081,6441,6651,6281,648
12/16/20081,6301,6671,6301,649
12/17/20081,6691,6771,6141,644
12/18/20081,6471,7091,6401,709
12/19/20081,6951,7661,6861,743
12/22/20081,7231,7801,7041,750
12/23/20081,7631,8081,7531,770
12/24/20081,8001,8321,7781,810
12/29/20081,8021,8281,7691,815
12/30/20081,8261,8341,8001,815
12/31/20081,8001,8551,8001,850