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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,938.9565
CLOSE 1,939.5573

Low

LOW 1,728

High

HIGH 2,159
DATEOPENHIGHLOWCLOSE
01/04/20101,9761,9771,9311,935
01/05/20101,9331,9391,9201,925
01/06/20101,9281,9381,9191,935
01/07/20101,9311,9571,9251,950
01/08/20101,9591,9591,9351,950
01/11/20101,9541,9541,9311,938
01/12/20101,9361,9561,9361,952
01/13/20101,9591,9681,9381,948
01/14/20101,9551,9591,9451,959
01/15/20101,9652,0051,9572,000
01/18/20102,0102,0502,0012,039
01/19/20102,0382,0692,0232,065
01/20/20102,0052,0101,9861,995
01/21/20102,0002,0251,9982,007
01/22/20102,0012,0342,0002,008
01/25/20102,0002,0151,9901,991
01/26/20101,9872,0311,9802,030
01/27/20102,0222,0582,0132,040
01/28/20102,0402,0512,0052,005
01/29/20102,0142,0402,0032,026
02/01/20102,0152,0201,9922,002
02/02/20102,0032,0451,9892,038
02/03/20102,0422,0722,0242,068
02/04/20102,0702,0822,0432,055
02/05/20102,0522,0652,0092,026
02/08/20102,0352,0672,0252,061
02/09/20102,0532,0592,0272,038
02/10/20102,0522,0552,0032,019
02/11/20102,0202,0502,0052,042
02/12/20102,0522,0622,0312,057
02/15/20102,0652,0722,0332,039
02/16/20102,0302,0301,9952,004
02/17/20102,0052,0151,9912,000
02/18/20101,9952,0351,9952,035
02/19/20102,0272,0802,0272,080
02/22/20102,0892,0892,0492,056
02/23/20102,0662,0702,0432,048
02/24/20102,0502,0602,0402,044
02/25/20102,0352,0442,0232,036
02/26/20102,0502,0552,0372,046
03/01/20102,0562,1102,0412,103
03/02/20102,1062,1192,0972,113
03/03/20102,1022,1432,1022,138
03/04/20102,1392,1522,1232,140
03/05/20102,1352,1592,1332,154
03/08/20102,1502,1592,1402,145
03/09/20102,0902,1202,0802,091
03/10/20102,0862,1062,0792,099
03/11/20102,0922,1182,0882,101
03/12/20102,0962,1042,0732,078
03/15/20102,0702,0742,0492,059
03/16/20102,0642,0692,0432,055
03/17/20102,0652,0662,0322,032
03/18/20102,0212,0532,0212,048
03/19/20102,0582,0582,0272,031
03/22/20102,0272,0582,0222,050
03/23/20102,0252,0702,0222,041
03/24/20102,0492,0582,0382,040
03/25/20102,0422,0672,0322,061
03/26/20102,0522,0602,0492,051
03/29/20102,0532,0592,0342,046
03/30/20102,0492,0492,0232,030
03/31/20102,0212,0352,0052,010
04/01/20102,0032,0181,9972,004
04/06/20101,9782,0101,9641,979
04/07/20101,9842,0371,9712,031
04/08/20102,0322,0322,0052,008
04/09/20102,0082,0241,9992,001
04/12/20102,0102,0122,0012,010
04/13/20102,0022,0181,9992,006
04/14/20102,0212,0372,0082,008
04/15/20102,0072,0121,9831,987
04/16/20101,9731,9911,9381,951
04/19/20101,9411,9611,9401,947
04/20/20101,9561,9781,9471,971
04/21/20101,9801,9801,9411,946
04/22/20101,9431,9671,9281,929
04/23/20101,9301,9761,9281,953
04/26/20101,9621,9631,9411,947
04/27/20101,9651,9951,9531,953
04/28/20101,9611,9921,9371,945
04/29/20101,9431,9501,9021,906
04/30/20101,9061,9191,8651,867
05/04/20101,8911,8971,8711,882
05/05/20101,8851,8871,8471,848
05/06/20101,8311,8561,8221,824
05/07/20101,7771,8121,7571,780
05/10/20101,8051,8201,7701,814
05/11/20101,7921,8351,7891,832
05/12/20101,8251,8561,8111,846
05/13/20101,8531,8681,8461,865
05/14/20101,8641,8691,8141,824
05/17/20101,8111,8451,8001,817
05/18/20101,8221,8301,7961,808
05/19/20101,7841,8021,7691,770
05/20/20101,7761,8011,7431,753
05/21/20101,7441,7661,7281,762
05/24/20101,7891,8031,7751,799
05/25/20101,7611,7961,7501,760
05/26/20101,7671,7881,7651,767
05/27/20101,7701,7891,7571,785
05/28/20101,7951,8111,7811,800
06/01/20101,8031,8411,7981,840
06/02/20101,8351,8921,8301,892
06/03/20101,9151,9451,9001,930
06/04/20101,9261,9461,9061,917
06/07/20101,8891,9141,8891,903
06/08/20101,9001,9051,8761,889
06/09/20101,9001,9101,8861,910
06/10/20101,9061,9151,8871,897
06/11/20101,9031,9081,8761,899
06/14/20101,9111,9251,8881,912
06/15/20101,9051,9331,8921,927
06/16/20101,9451,9531,9211,949
06/17/20101,9481,9601,9341,954
06/18/20101,9551,9691,9281,928
06/21/20101,9581,9621,9121,920
06/22/20101,9081,9331,9031,913
06/23/20101,9001,9361,8931,914
06/24/20101,9241,9241,8841,891
06/25/20101,8921,9141,8881,890
06/28/20101,8901,9031,8661,899
06/29/20101,8871,8971,8421,854
06/30/20101,8551,8821,8441,879
07/01/20101,8751,8791,8371,849
07/02/20101,8571,8681,8341,850
07/05/20101,8491,8731,8481,865
07/06/20101,8621,8861,8571,882
07/07/20101,8661,8831,8571,882
07/08/20101,8921,8991,8751,884
07/09/20101,8851,8921,8681,883
07/12/20101,8781,8961,8761,888
07/13/20101,8921,9411,8921,937
07/14/20101,9411,9471,9211,937
07/15/20101,9281,9761,9251,970
07/16/20101,9692,0041,9611,961
07/19/20101,9521,9801,9491,956
07/20/20101,9521,9641,9331,944
07/21/20101,9231,9521,9021,908
07/22/20101,8811,8841,8381,853
07/23/20101,8421,8711,8411,859
07/26/20101,8661,8681,8441,851
07/27/20101,8541,8551,8131,820
07/28/20101,8221,8381,8081,827
07/29/20101,8251,8341,8121,813
07/30/20101,8031,8291,8011,804
08/02/20101,8141,8201,8021,807
08/03/20101,8011,8211,7991,821
08/04/20101,8141,8331,8051,830
08/05/20101,8251,8351,8081,815
08/06/20101,8161,8251,7891,797
08/09/20101,8041,8301,8041,822
08/10/20101,8221,8371,8021,805
08/11/20101,8051,8171,7951,806
08/12/20101,8091,8311,8031,825
08/13/20101,8301,8611,8301,850
08/16/20101,8601,8701,8471,865
08/17/20101,8741,8871,8641,879
08/18/20101,8741,8811,8611,865
08/19/20101,8721,8791,8281,837
08/20/20101,8351,8411,8181,822
08/23/20101,8251,8381,8111,834
08/24/20101,8241,8531,8171,835
08/25/20101,8271,8361,8131,819
08/26/20101,8271,8311,8071,814
08/27/20101,8151,8341,8071,829
08/31/20101,8061,8201,7951,800
09/01/20101,8051,8301,7991,830
09/02/20101,8291,8461,8231,836
09/03/20101,8421,8621,8401,856
09/06/20101,8621,8671,8531,858
09/07/20101,8531,8671,8471,865
09/08/20101,8631,8861,8571,878
09/09/20101,8761,9061,8721,906
09/10/20101,9081,9501,9061,945
09/13/20101,9531,9551,9311,935
09/14/20101,9341,9381,9091,923
09/15/20101,9301,9321,9121,925
09/16/20101,9301,9401,9221,927
09/17/20101,9341,9561,9121,914
09/20/20101,9251,9331,9071,918
09/21/20101,9151,9271,8891,893
09/22/20101,9201,9351,9071,925
09/23/20101,9301,9451,9181,943
09/24/20101,9391,9661,9371,940
09/27/20101,9431,9601,9231,923
09/28/20101,9221,9221,8861,905
09/29/20101,9151,9241,8741,882
09/30/20101,8711,9091,8651,897
10/01/20101,8911,9121,8791,911
10/04/20101,9091,9111,8931,899
10/05/20101,9031,9141,8941,903
10/06/20101,9101,9171,9021,910
10/07/20101,9101,9131,8921,905
10/08/20101,8971,9041,8801,894
10/11/20101,8971,9071,8911,905
10/12/20101,9061,9221,8891,918
10/13/20101,9201,9511,9171,948
10/14/20101,9391,9451,9061,910
10/15/20101,9111,9171,9001,905
10/18/20101,9091,9411,8941,934
10/19/20101,9241,9391,9191,934
10/20/20101,9261,9641,9191,956
10/21/20101,9502,0051,9491,995
10/22/20101,9892,0041,9851,998
10/25/20102,0012,0041,9861,994
10/26/20101,9962,0001,9741,989
10/27/20101,9802,0031,9681,983
10/28/20101,9882,0201,9852,017
10/29/20102,0082,0161,9931,999
11/01/20101,9982,0141,9891,997
11/02/20102,0142,0671,9802,035
11/03/20102,0402,0572,0332,050
11/04/20102,0632,0682,0382,040
11/05/20102,0392,0692,0292,069
11/08/20102,0692,0782,0512,054
11/09/20102,0502,0612,0272,030
11/10/20102,0212,0532,0022,007
11/11/20102,0052,0131,9962,000
11/12/20101,9902,0141,9872,000
11/15/20101,9912,0051,9901,999
11/16/20101,9992,0051,9871,988
11/17/20101,9821,9971,9661,971
11/18/20101,9852,0031,9771,990
11/19/20101,9952,0181,9882,013
11/22/20102,0152,0151,9912,001
11/23/20101,9941,9951,9511,951
11/24/20101,9501,9591,9331,937
11/25/20101,9311,9461,9121,933
11/26/20101,9301,9631,9231,955
11/29/20101,9621,9621,8951,895
11/30/20101,9001,9211,8721,886
12/01/20101,9011,9111,8811,881
12/02/20101,8891,8931,8471,874
12/03/20101,8741,9011,8721,893
12/06/20101,9001,9101,8891,900
12/07/20101,8851,9151,8851,905
12/08/20101,8961,9271,8961,920
12/09/20101,9251,9291,8951,895
12/10/20101,8921,9171,8871,898
12/13/20101,8921,9091,8921,895
12/14/20101,8991,9131,8801,913
12/15/20101,8981,9181,8981,905
12/16/20101,9001,9261,9001,923
12/17/20101,9241,9461,9221,941
12/20/20101,9481,9571,9361,955
12/21/20101,9631,9901,9591,982
12/22/20101,9822,0121,9822,001
12/23/20102,0072,0111,9992,007
12/24/20102,0162,0282,0062,028
12/29/20102,0322,0472,0032,003
12/30/20102,0022,0171,9871,989
12/31/20101,9831,9931,9621,968