IMB.L: Imperial Brands PLC Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,092.3267

CLOSE 2,095.0956

Low

LOW 1,765

High

HIGH 2,450

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,975	1,993	1,961	1,985
01/05/2011	1,981	2,012	1,973	2,012
01/06/2011	2,009	2,044	2,004	2,019
01/07/2011	1,975	2,008	1,965	1,982
01/10/2011	1,979	1,991	1,958	1,958
01/11/2011	1,964	1,990	1,959	1,968
01/12/2011	1,965	1,978	1,935	1,941
01/13/2011	1,931	1,940	1,910	1,915
01/14/2011	1,920	1,923	1,881	1,915
01/17/2011	1,916	1,932	1,908	1,920
01/18/2011	1,927	1,940	1,904	1,926
01/19/2011	1,870	1,881	1,828	1,829
01/20/2011	1,830	1,844	1,792	1,811
01/21/2011	1,814	1,817	1,782	1,799
01/24/2011	1,814	1,844	1,806	1,834
01/25/2011	1,840	1,840	1,809	1,818
01/26/2011	1,828	1,843	1,816	1,827
01/27/2011	1,830	1,830	1,802	1,818
01/28/2011	1,813	1,813	1,783	1,784
01/31/2011	1,779	1,787	1,765	1,784
02/01/2011	1,795	1,808	1,778	1,794
02/02/2011	1,866	1,907	1,853	1,900
02/03/2011	1,935	1,936	1,887	1,908
02/04/2011	1,914	1,950	1,906	1,931
02/07/2011	1,940	1,976	1,939	1,970
02/08/2011	1,975	1,981	1,950	1,965
02/09/2011	1,970	1,980	1,958	1,975
02/10/2011	1,965	1,989	1,947	1,960
02/11/2011	1,961	1,967	1,932	1,955
02/14/2011	1,954	1,979	1,947	1,979
02/15/2011	1,971	1,975	1,932	1,946
02/16/2011	1,951	1,955	1,936	1,946
02/17/2011	1,939	1,945	1,914	1,925
02/18/2011	1,931	1,992	1,927	1,992
02/21/2011	1,990	2,028	1,962	1,962
02/22/2011	1,955	1,998	1,950	1,991
02/23/2011	1,982	2,005	1,980	2,001
02/24/2011	1,983	1,984	1,955	1,963
02/25/2011	1,975	1,996	1,966	1,996
02/28/2011	1,990	1,997	1,972	1,974
03/01/2011	1,985	1,986	1,943	1,943
03/02/2011	1,924	1,962	1,912	1,952
03/03/2011	1,949	1,976	1,943	1,972
03/04/2011	1,967	1,974	1,937	1,942
03/07/2011	1,933	1,937	1,904	1,904
03/08/2011	1,901	1,915.68	1,894	1,912
03/09/2011	1,919	1,978	1,899	1,978
03/10/2011	1,973	2,000	1,961	1,977
03/11/2011	1,956	1,985	1,956	1,975
03/14/2011	1,965	1,974	1,938	1,938
03/15/2011	1,901	1,916	1,880	1,893
03/16/2011	1,881	1,902	1,872	1,878
03/17/2011	1,882	1,905	1,872	1,895
03/18/2011	1,903	1,922	1,890	1,910
03/21/2011	1,918	1,928	1,908	1,916
03/22/2011	1,906	1,921	1,891	1,901
03/23/2011	1,890	1,924	1,890	1,922
03/24/2011	1,884	1,915	1,861	1,910
03/25/2011	1,916	1,926	1,892	1,896
03/28/2011	1,897	1,904	1,880	1,880
03/29/2011	1,879	1,906	1,879	1,901
03/30/2011	1,921	1,942	1,912	1,934
03/31/2011	1,938	1,951	1,927	1,927
04/01/2011	1,933	1,956	1,930	1,940
04/04/2011	1,933	1,962	1,928	1,960
04/05/2011	1,962	1,976	1,955	1,970
04/06/2011	1,969	1,991	1,965	1,971
04/07/2011	1,979	1,991	1,954	1,956
04/08/2011	1,959	1,973	1,953	1,962
04/11/2011	1,959	1,965	1,955	1,959
04/12/2011	1,957	1,986	1,949	1,978
04/13/2011	1,900	2,013	1,891	2,008
04/14/2011	2,005	2,015	1,989	2,005
04/15/2011	2,006	2,046	2,006	2,042
04/18/2011	2,045	2,057	2,003	2,014
04/19/2011	2,015	2,030	2,005	2,025
04/20/2011	2,036	2,066	2,036	2,052
04/21/2011	2,054	2,061	2,024	2,044
04/26/2011	2,040	2,074	2,039	2,071
04/27/2011	2,073	2,084	2,057	2,071
04/28/2011	2,090	2,113	2,082	2,107
05/03/2011	2,176	2,176	2,125	2,150
05/04/2011	2,140	2,177	2,131	2,162
05/05/2011	2,171	2,175	2,150	2,155
05/06/2011	2,157	2,181	2,153	2,176
05/09/2011	2,174	2,186	2,155	2,157
05/10/2011	2,175	2,235	2,175	2,224
05/11/2011	2,233	2,233	2,187	2,197
05/12/2011	2,187	2,214	2,178	2,214
05/13/2011	2,222	2,252	2,219	2,231
05/16/2011	2,219	2,223	2,195	2,209
05/17/2011	2,200	2,203	2,176	2,190
05/18/2011	2,202	2,205	2,175	2,189
05/19/2011	2,202	2,220	2,195	2,214
05/20/2011	2,200	2,200	2,163	2,186
05/23/2011	2,171	2,187	2,163	2,165
05/24/2011	2,159	2,180	2,152	2,176
05/25/2011	2,170	2,172.38	2,156	2,164
05/26/2011	2,171	2,180	2,164	2,175
05/27/2011	2,178	2,190	2,169	2,170
05/31/2011	2,185	2,198	2,172	2,176
06/01/2011	2,178	2,194	2,177	2,184
06/02/2011	2,165	2,190.84	2,160	2,184
06/03/2011	2,181	2,188	2,164	2,178
06/06/2011	2,174	2,190	2,168	2,178
06/07/2011	2,178	2,189	2,166	2,171
06/08/2011	2,161	2,169	2,136	2,139
06/09/2011	2,142	2,142	2,092	2,110
06/10/2011	2,107	2,117	2,076	2,085
06/13/2011	2,050	2,072	2,047	2,056
06/14/2011	2,065	2,066	2,004	2,010
06/15/2011	2,010	2,029.55	1,988	1,988
06/16/2011	1,963	1,991	1,946	1,979
06/17/2011	1,969	2,018	1,961	2,016
06/20/2011	2,000	2,037	1,993	2,023
06/21/2011	2,017	2,026	1,989	2,000
06/22/2011	2,000	2,032	1,991	2,030
06/23/2011	2,029	2,039	2,017	2,038
06/24/2011	2,049	2,064	2,035	2,051
06/27/2011	2,050	2,060.06	2,040	2,045
06/28/2011	2,045	2,049	2,029	2,030
06/29/2011	2,039	2,050	2,032	2,042
06/30/2011	2,043	2,071	2,034	2,071
07/01/2011	2,071	2,124	2,068	2,117
07/04/2011	2,122	2,148	2,120	2,143
07/05/2011	2,147	2,156	2,139	2,146
07/06/2011	2,146	2,152	2,128	2,152
07/07/2011	2,160	2,161	2,121.97	2,153
07/08/2011	2,158	2,201	2,156	2,167
07/11/2011	2,166	2,174	2,123	2,139
07/12/2011	2,119	2,127	2,096	2,114
07/13/2011	2,111	2,148	2,097	2,141
07/14/2011	2,124	2,154	2,124	2,141
07/15/2011	2,149	2,167	2,141	2,150
07/18/2011	2,170	2,191	2,136	2,148
07/19/2011	2,148	2,155	2,129	2,140
07/20/2011	2,117	2,132.1	2,095	2,113
07/21/2011	2,117	2,144	2,110	2,133
07/22/2011	2,144	2,151	2,124	2,151
07/25/2011	2,128	2,170	2,128	2,152
07/26/2011	2,140	2,152	2,114	2,140
07/27/2011	2,135	2,154	2,118	2,133
07/28/2011	2,117	2,157	2,117	2,151
07/29/2011	2,144	2,144	2,105.3	2,117
08/01/2011	2,145	2,145	2,078	2,078
08/02/2011	2,069	2,099	2,060	2,095
08/03/2011	2,077	2,097	2,070	2,080
08/04/2011	2,094	2,143	2,074	2,106
08/05/2011	2,073	2,099	2,047	2,071
08/08/2011	2,060	2,066	2,000	2,000
08/09/2011	2,000	2,011	1,929	2,004
08/10/2011	2,024	2,034.03	1,958	1,974
08/11/2011	2,002	2,008	1,918	1,990
08/12/2011	1,994	2,040	1,976	2,031
08/15/2011	2,050	2,050	2,025	2,038
08/16/2011	2,031	2,061	2,024	2,052
08/17/2011	2,044	2,064	2,034	2,057
08/18/2011	2,031	2,057	2,004	2,029
08/19/2011	2,022	2,060	1,977	2,029
08/22/2011	2,018	2,090	2,010	2,048
08/23/2011	2,063	2,084	2,045	2,068
08/24/2011	2,072	2,073	2,034	2,045
08/25/2011	2,056	2,056	1,990	2,001
08/26/2011	2,005	2,005	2,005	2,005
08/30/2011	2,029	2,044	1,998	2,004
08/31/2011	2,005	2,053	1,997	2,042
09/01/2011	2,042	2,109	2,027	2,089
09/02/2011	2,073	2,109	2,067	2,092
09/05/2011	2,058	2,088	2,033	2,040
09/06/2011	2,040	2,111	2,040	2,105
09/07/2011	2,138	2,148	2,052	2,065
09/08/2011	2,067	2,076.11	2,047	2,060
09/09/2011	2,059	2,106.11	2,049	2,076
09/12/2011	2,031	2,067.16	2,018	2,033
09/13/2011	2,045	2,071	2,030	2,054
09/14/2011	2,046	2,057	2,008	2,012
09/15/2011	2,023	2,032	1,998	2,004
09/16/2011	2,009	2,042	1,991	2,026
09/19/2011	2,016	2,040	2,005	2,038
09/20/2011	2,030	2,093	2,024	2,093
09/21/2011	2,125	2,155	2,089	2,103
09/22/2011	2,080	2,081	2,014	2,017
09/23/2011	2,041	2,097	2,017	2,086
09/26/2011	2,062	2,130	2,062	2,128
09/27/2011	2,162	2,174	2,138	2,156
09/28/2011	2,143	2,182	2,129	2,161
09/29/2011	2,185	2,195	2,159	2,171
09/30/2011	2,166	2,231	2,149	2,174
10/03/2011	2,148	2,183	2,135	2,178
10/04/2011	2,157	2,165	2,120	2,140
10/05/2011	2,165	2,186	2,115	2,125
10/06/2011	2,136	2,169	2,112	2,160
10/07/2011	2,160	2,189	2,149	2,177
10/10/2011	2,181	2,185	2,143	2,153
10/11/2011	2,142	2,189	2,142	2,165
10/12/2011	2,171	2,190	2,143	2,150
10/13/2011	2,141	2,172	2,140	2,169
10/14/2011	2,174	2,218	2,167	2,209
10/17/2011	2,212	2,220	2,168	2,176
10/18/2011	2,161	2,183	2,147	2,179
10/19/2011	2,182	2,206	2,179	2,199
10/20/2011	2,186	2,233	2,173	2,221
10/21/2011	2,226	2,250	2,216	2,248
10/24/2011	2,256	2,256	2,224	2,234
10/25/2011	2,228	2,244	2,201	2,209
10/26/2011	2,218	2,280	2,214	2,280
10/27/2011	2,319	2,319	2,266.1	2,283
10/28/2011	2,286	2,331	2,274	2,314
10/31/2011	2,293	2,308	2,265	2,274
11/01/2011	2,250	2,284	2,242	2,275
11/02/2011	2,285	2,288	2,217	2,230
11/03/2011	2,211	2,263	2,207.1	2,250
11/04/2011	2,254	2,294	2,245	2,286
11/07/2011	2,280	2,316	2,256	2,306
11/08/2011	2,306	2,336	2,302	2,320
11/09/2011	2,332	2,341	2,287	2,299
11/10/2011	2,265	2,335	2,258	2,307
11/11/2011	2,306	2,352	2,306	2,345
11/14/2011	2,359	2,371	2,288	2,297
11/15/2011	2,276	2,331.16	2,250	2,331
11/16/2011	2,335	2,365	2,319	2,354
11/17/2011	2,326	2,354	2,275	2,287
11/18/2011	2,283	2,302	2,275	2,275
11/21/2011	2,263	2,269	2,231	2,247
11/22/2011	2,245	2,270	2,225	2,245
11/23/2011	2,242	2,256	2,233	2,250
11/24/2011	2,249	2,260	2,215	2,227
11/25/2011	2,221	2,264	2,207	2,254
11/28/2011	2,263	2,273	2,245	2,266
11/29/2011	2,266	2,275	2,248	2,254
11/30/2011	2,243	2,309	2,235	2,288
12/01/2011	2,277	2,341	2,277	2,310
12/02/2011	2,335	2,361	2,288	2,296
12/05/2011	2,310	2,322	2,285	2,304
12/06/2011	2,292	2,352.03	2,292	2,334
12/07/2011	2,346	2,355.1	2,329	2,352
12/08/2011	2,364	2,394	2,360	2,369
12/09/2011	2,357	2,366	2,344	2,351
12/12/2011	2,351	2,391	2,342	2,363
12/13/2011	2,364	2,382	2,358	2,376
12/14/2011	2,368	2,388	2,358	2,368
12/15/2011	2,375	2,402	2,368	2,397
12/16/2011	2,395	2,408	2,323.37	2,325
12/19/2011	2,340	2,391.06	2,335	2,355
12/20/2011	2,345	2,375	2,342	2,369
12/21/2011	2,375	2,381	2,344	2,367
12/22/2011	2,365	2,395	2,364	2,375
12/23/2011	2,387	2,404	2,381	2,398
12/28/2011	2,405	2,444	2,397	2,424
12/29/2011	2,425	2,445	2,411	2,437
12/30/2011	2,446	2,450	2,423	2,435

Menu

Create your free account now!

IMB.L: Imperial Brands PLC Historical Data

2011 Historical Chart

Average

Low

High