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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,715.419
CLOSE 1,713.8933

Low

LOW 1,412

High

HIGH 1,988
DATEOPENHIGHLOWCLOSE
01/02/20091,8501,9041,8001,899
01/05/20091,9241,9241,8181,856
01/06/20091,8691,8771,8261,846
01/07/20091,8321,8691,8011,820
01/08/20091,8191,8771,8011,868
01/09/20091,8811,8981,8551,873
01/12/20091,8631,9051,8631,892
01/13/20091,8811,8961,8381,860
01/14/20091,8791,8791,7811,815
01/15/20091,8201,8871,8181,880
01/16/20091,9041,9101,8791,891
01/19/20091,9101,9431,8661,908
01/20/20091,9121,9831,9001,940
01/21/20091,9011,9181,8141,827
01/22/20091,8431,8551,8131,836
01/23/20091,8441,8731,8141,849
01/26/20091,8391,8771,8211,873
01/27/20091,8591,8961,8331,892
01/28/20091,8991,9191,8861,899
01/29/20091,8961,9101,8481,859
01/30/20091,8631,8991,8441,893
02/02/20091,9001,9001,8371,851
02/03/20091,8611,8871,8211,875
02/04/20091,8741,8891,8071,829
02/05/20091,8101,8421,7861,821
02/06/20091,8211,8291,7541,778
02/09/20091,7791,7931,7461,785
02/10/20091,7751,7901,7481,750
02/11/20091,7501,7881,7381,778
02/12/20091,7641,7881,7411,784
02/13/20091,7831,8271,7701,780
02/16/20091,7821,7861,7601,770
02/17/20091,7661,7731,7381,756
02/18/20091,7631,7751,7181,754
02/19/20091,7551,7721,7291,769
02/20/20091,7491,7601,7181,720
02/23/20091,7311,7471,6751,683
02/24/20091,6901,6961,6401,660
02/25/20091,6721,6721,6201,655
02/26/20091,6511,6811,6421,651
02/27/20091,6391,6971,6241,680
03/02/20091,6671,6811,6031,611
03/03/20091,6121,6221,5451,555
03/04/20091,5681,5801,5121,565
03/05/20091,5581,5971,5461,554
03/06/20091,5591,5601,5181,533
03/09/20091,5331,5791,5221,570
03/10/20091,5901,6611,5701,570
03/11/20091,6631,6931,6251,631
03/12/20091,6401,6601,5971,645
03/13/20091,6501,6571,6041,620
03/16/20091,6461,6531,6321,642
03/17/20091,6441,6441,5941,609
03/18/20091,6301,6411,5651,584
03/19/20091,5881,5981,5271,545
03/20/20091,5381,6021,5371,580
03/23/20091,5991,6051,5441,583
03/24/20091,6141,6311,5801,613
03/25/20091,6041,6261,5601,570
03/26/20091,5721,5721,5331,542
03/27/20091,5361,5521,5051,531
03/30/20091,5151,5671,5001,533
03/31/20091,5321,5761,5281,567
04/01/20091,5801,5821,5391,567
04/02/20091,5871,6041,5531,581
04/03/20091,5731,5901,5321,543
04/06/20091,5361,5601,5061,514
04/07/20091,5231,5381,4911,516
04/08/20091,5011,5571,4961,532
04/09/20091,5241,5301,4731,477
04/14/20091,4891,4891,4121,430
04/15/20091,4271,4861,4241,482
04/16/20091,4801,5021,4551,500
04/17/20091,5081,5541,4861,543
04/20/20091,5291,5631,5141,525
04/21/20091,5321,5421,4831,507
04/22/20091,5121,5161,4661,490
04/23/20091,4851,5571,4851,525
04/24/20091,5311,5591,5181,536
04/27/20091,5281,5451,5141,524
04/28/20091,5091,5621,4961,552
04/29/20091,5601,5651,5361,558
04/30/20091,5791,5791,5411,551
05/01/20091,5271,5351,5031,522
05/05/20091,5501,5571,4851,510
05/06/20091,5041,5721,5041,547
05/07/20091,5561,5901,5461,559
05/08/20091,5631,6001,5531,590
05/11/20091,5831,6381,5661,632
05/12/20091,5921,5931,5261,567
05/13/20091,5751,6161,5671,583
05/14/20091,5891,6061,5671,601
05/15/20091,6101,6351,5891,620
05/18/20091,6061,6321,5961,625
05/19/20091,6391,6391,6051,613
05/20/20091,6161,6291,6061,619
05/21/20091,6161,6281,6001,615
05/22/20091,6211,6271,6011,608
05/26/20091,6101,6551,5971,651
05/27/20091,6601,6601,6221,647
05/28/20091,6321,6481,6071,633
05/29/20091,6451,6591,5921,600
06/01/20091,6321,6321,5881,599
06/02/20091,5961,6021,5791,585
06/03/20091,5931,6181,5801,600
06/04/20091,6001,6271,6001,616
06/05/20091,6181,6391,6071,618
06/08/20091,6091,6211,5881,610
06/09/20091,6201,6241,5941,605
06/10/20091,6181,6271,6021,607
06/11/20091,6001,6211,5831,611
06/12/20091,6051,6341,6051,615
06/15/20091,6101,6121,5811,582
06/16/20091,5851,6141,5851,593
06/17/20091,5811,5881,5691,585
06/18/20091,6021,6181,5751,607
06/19/20091,6121,6261,5891,616
06/22/20091,6101,6221,5901,601
06/23/20091,5941,6161,5941,612
06/24/20091,6141,6241,5901,616
06/25/20091,6121,6191,5741,592
06/26/20091,5941,6111,5701,576
06/29/20091,5761,5901,5621,569
06/30/20091,5691,5791,5471,578
07/01/20091,5791,6041,5711,592
07/02/20091,5841,5931,5561,565
07/03/20091,5621,5931,5541,580
07/06/20091,5861,6111,5641,603
07/07/20091,6111,6121,5821,588
07/08/20091,5871,6061,5851,600
07/09/20091,5991,6251,5751,615
07/10/20091,6081,6081,5861,589
07/13/20091,5851,6241,5821,620
07/14/20091,6161,6161,5901,605
07/15/20091,6131,6281,5961,622
07/16/20091,6271,6561,6241,638
07/17/20091,6491,6491,6241,638
07/20/20091,6431,6461,6201,631
07/21/20091,6281,6521,6141,631
07/22/20091,6251,6811,6171,675
07/23/20091,6811,6861,6411,660
07/24/20091,6531,6671,6291,667
07/27/20091,6751,6761,6251,639
07/28/20091,6341,6491,6241,631
07/29/20091,6311,6821,6251,672
07/30/20091,6781,7171,6671,700
07/31/20091,6851,7361,6831,711
08/03/20091,7101,7101,6621,669
08/04/20091,6691,7021,6581,679
08/05/20091,6731,6851,6461,652
08/06/20091,6621,6671,6421,647
08/07/20091,6511,6861,6431,680
08/10/20091,6861,6861,6561,663
08/11/20091,6731,6861,6591,677
08/12/20091,6791,7191,6751,709
08/13/20091,7081,7211,6811,707
08/14/20091,7021,7241,6991,702
08/17/20091,6941,7071,6721,680
08/18/20091,6881,6881,6721,684
08/19/20091,6811,7141,6741,698
08/20/20091,7131,7261,6981,714
08/21/20091,7141,7611,7141,748
08/24/20091,7441,7471,7211,734
08/25/20091,7301,7491,7281,731
08/26/20091,7201,7481,7201,739
08/27/20091,7321,7461,7161,724
08/28/20091,7281,7461,7171,730
09/01/20091,7471,7601,7211,723
09/02/20091,7201,7501,7061,749
09/03/20091,7611,7621,7151,717
09/04/20091,7181,7281,7101,710
09/07/20091,7211,7521,7171,736
09/08/20091,7451,7461,7181,723
09/09/20091,7221,7411,7091,727
09/10/20091,7361,7661,7311,752
09/11/20091,7631,7691,7481,764
09/14/20091,7751,7811,7601,770
09/15/20091,7681,7911,7581,758
09/16/20091,7581,7671,7471,764
09/17/20091,7771,7851,7591,775
09/18/20091,7811,7891,7611,770
09/21/20091,7741,7741,7441,752
09/22/20091,7601,7751,7521,758
09/23/20091,7571,7941,7561,780
09/24/20091,7841,8241,7721,795
09/25/20091,8021,8151,7881,799
09/28/20091,8071,8281,7941,805
09/29/20091,8001,8131,7871,797
09/30/20091,7981,8091,7781,808
10/01/20091,8151,8341,8041,816
10/02/20091,8101,8211,7901,809
10/05/20091,8141,8141,7921,814
10/06/20091,8101,8291,7971,806
10/07/20091,7991,8111,7831,785
10/08/20091,7981,8181,7751,800
10/09/20091,7971,8101,7871,810
10/12/20091,8101,8261,8001,803
10/13/20091,8061,8311,7991,805
10/14/20091,8311,8541,8251,826
10/15/20091,8271,8421,8111,811
10/16/20091,8141,8351,8101,816
10/19/20091,8141,8521,8141,846
10/20/20091,8431,8541,8281,837
10/21/20091,8381,8461,8191,838
10/22/20091,8281,8341,8091,809
10/23/20091,8151,8381,8141,817
10/26/20091,8261,8301,8021,812
10/27/20091,8221,8411,8121,827
10/28/20091,8201,8251,7911,807
10/29/20091,8111,8221,7871,806
10/30/20091,8101,8301,7961,800
11/02/20091,7951,8041,7821,800
11/03/20091,7911,7911,7681,780
11/04/20091,7831,7961,7651,791
11/05/20091,7801,8221,7781,814
11/06/20091,8101,8341,8071,823
11/09/20091,8251,8361,8071,828
11/10/20091,8471,9021,8391,870
11/11/20091,8731,8901,8631,872
11/12/20091,8761,8921,8621,885
11/13/20091,8751,9001,8751,898
11/16/20091,8981,9061,8791,892
11/17/20091,8921,9051,8861,886
11/18/20091,8981,9011,8461,852
11/19/20091,8461,8751,8201,833
11/20/20091,8361,8511,8241,834
11/23/20091,8381,8671,8371,852
11/24/20091,8501,8601,8331,833
11/25/20091,8351,8491,8121,822
11/26/20091,8261,8261,7671,767
11/27/20091,7551,7791,7551,776
11/30/20091,7761,7951,7681,768
12/01/20091,7851,8201,7801,814
12/02/20091,8121,8411,8121,836
12/03/20091,8521,8721,8441,857
12/04/20091,8501,9041,8481,884
12/07/20091,8791,9041,8751,890
12/08/20091,8831,9031,8611,873
12/09/20091,8651,8971,8651,887
12/10/20091,8821,8921,8741,882
12/11/20091,8881,9081,8811,901
12/14/20091,9141,9191,9011,907
12/15/20091,9241,9241,8981,913
12/16/20091,9101,9161,8881,894
12/17/20091,8941,8971,8791,880
12/18/20091,8761,8981,8691,871
12/21/20091,8691,9201,8671,910
12/22/20091,9071,9571,9071,944
12/23/20091,9571,9681,9401,947
12/24/20091,9401,9601,9381,949
12/29/20091,9591,9751,9381,961
12/30/20091,9551,9751,9551,962
12/31/20091,9691,9881,9461,960