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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,437.2024
CLOSE 2,435.3056

Low

LOW 2,213

High

HIGH 2,629
DATEOPENHIGHLOWCLOSE
01/03/20122,4612,4882,410.52,444
01/04/20122,4392,4612,425.352,443
01/05/20122,4542,4542,4102,424
01/06/20122,4262,4362,4022,411
01/09/20122,4262,4282,4012,405
01/10/20122,4122,4262,4052,415
01/11/20122,4242,440.22,3682,390
01/12/20122,3992,4142,3842,414
01/13/20122,4262,4362,3642,383
01/16/20122,3762,3872,348.352,361
01/17/20122,3742,3752,3442,360
01/18/20122,2952,3002,2402,246
01/19/20122,2412,262.252,2212,221
01/20/20122,2322,3332,2172,253
01/23/20122,2502,315.682,2292,240
01/24/20122,2292,2532,2222,244
01/25/20122,2492,2632,2132,263
01/26/20122,2502,2602,2282,253
01/27/20122,2632,3002,2532,289
01/30/20122,2772,2882,2652,270
01/31/20122,2712,2922,2672,270
02/01/20122,2542,3292,2542,303
02/02/20122,3372,3372,2922,308
02/03/20122,3122,399.772,3062,389
02/06/20122,3912,4212,358.862,408
02/07/20122,4102,4412,4032,428
02/08/20122,4232,4342,3952,410
02/09/20122,4232,4492,4092,430
02/10/20122,4332,4672,4262,439
02/13/20122,4482,462.922,4372,454
02/14/20122,4452,4732,4352,473
02/15/20122,4802,494.842,4352,449
02/16/20122,4362,5042,4332,492
02/17/20122,5442,5442,5022,519
02/20/20122,5232,5252,4882,500
02/21/20122,5032,511.162,4662,481
02/22/20122,4812,4902,4682,477
02/23/20122,4792,4972,4612,495
02/24/20122,4992,5162,4842,508
02/27/20122,5062,5222,4882,520
02/28/20122,5212,5252,5002,509
02/29/20122,5072,5092,4902,491
03/01/20122,4852,5512,4812,534
03/02/20122,5342,5422,5172,519
03/05/20122,5132,5422,5082,534
03/06/20122,5242,5312,5032,506
03/07/20122,5072,5262,498.292,523
03/08/20122,5322,5522,5252,548
03/09/20122,5402,5592,5352,558
03/12/20122,5572,5772,5402,576
03/13/20122,5802,5872,5552,575
03/14/20122,5852,5992,5452,547
03/15/20122,5472,5772,5222,532
03/16/20122,5392,5772,5262,539
03/19/20122,5392,5512,5262,530
03/20/20122,5242,5432,4932,494
03/21/20122,4902,5712,4902,558
03/22/20122,5482,5622,5352,545
03/23/20122,5552,5622,5132,535
03/26/20122,5472,5492,5192,544
03/27/20122,5602,5602,5242,526
03/28/20122,5282,5452,5152,520
03/29/20122,5352,5892,5352,557
03/30/20122,5572,5642,5332,535
04/02/20122,5392,5932,531.12,591
04/03/20122,5952,6022,5662,566
04/04/20122,5652,5712,5022,512
04/05/20122,5142,5212,4912,500
04/10/20122,4912,503.512,4622,462
04/11/20122,4622,4712,4492,465
04/12/20122,4632,5092,4482,500
04/13/20122,5022,5022,4502,457
04/16/20122,4472,4952,4472,478
04/17/20122,4702,4842,4422,447
04/18/20122,4512,5092,4422,503
04/19/20122,5192,5492,5152,545
04/20/20122,5462,5562,5352,546
04/23/20122,5462,5522,5092,518
04/24/20122,4882,5112,4822,491
04/25/20122,5092,5092,4662,499
04/26/20122,4982,5172,4802,503
04/27/20122,4982,5112,4862,503
04/30/20122,5042,5142,4572,464
05/01/20122,4732,5652,4652,556
05/02/20122,5922,5922,5242,534
05/03/20122,5452,5972,5362,591
05/04/20122,5932,6232,5742,578
05/08/20122,5852,598.082,5532,554
05/09/20122,5672,5792,5092,533
05/10/20122,5492,5512,491.52,497
05/11/20122,4942,5432,4892,543
05/14/20122,5372,5372,4832,499
05/15/20122,4992,5222,4772,500
05/16/20122,4922,5032,4632,471
05/17/20122,4682,4792,4532,460
05/18/20122,4572,4642,4072,416
05/21/20122,4122,462.922,3942,410
05/22/20122,4172,4302,373.872,398
05/23/20122,3862,3992,3482,351
05/24/20122,3642,4002,3382,391
05/25/20122,3982,4092,3762,399
05/28/20122,4022,4242,3762,392
05/29/20122,4022,4152,3592,362
05/30/20122,3562,3582,3122,317
05/31/20122,3272,3572,3212,342
06/01/20122,3492,3602,3372,353
06/06/20122,3752,3802,3342,372
06/07/20122,3752,3912,3612,380
06/08/20122,3752,3892,3612,377
06/11/20122,3952,3982,3612,378
06/12/20122,3812,4172,3802,406
06/13/20122,4162,4172,3872,399
06/14/20122,3972,4022,3822,385
06/15/20122,3912,3912,352.182,378
06/18/20122,4022,4042,3752,400
06/19/20122,3922,4102,3752,407
06/20/20122,4002,4572,3842,455
06/21/20122,4552,4622,4232,430
06/22/20122,4262,4322,4132,420
06/25/20122,4122,4212,3962,396
06/26/20122,3932,4202,3882,412
06/27/20122,4212,4512,4122,440
06/28/20122,4482,4512,4002,420
06/29/20122,4492,4792,4342,455
07/02/20122,4732,5042,4522,504
07/03/20122,5052,5652,5052,564
07/04/20122,5692,5862,5562,565
07/05/20122,5712,5792,5372,539
07/06/20122,5402,584.162,5342,579
07/09/20122,5802,5902,5542,562
07/10/20122,5762,6292,5682,595
07/11/20122,5912,6042,5392,557
07/12/20122,5662,5732,5232,528
07/13/20122,5402,5462,5272,540
07/16/20122,5462,5592,5372,539
07/17/20122,5522,5532,5302,545
07/18/20122,5202,5352,5122,534
07/19/20122,5252,5442,5002,509
07/20/20122,5122,537.72,4942,513
07/23/20122,4902,4952,4462,449
07/24/20122,4492,4822,4122,449
07/25/20122,4412,451.22,3952,405
07/26/20122,4152,4562,3892,438
07/27/20122,4552,4682,4212,468
07/30/20122,4682,4872,446.82,481
07/31/20122,4802,5002,473.372,479
08/01/20122,4932,5002,4692,497
08/02/20122,4892,5252,4862,510
08/03/20122,5202,5242,5082,517
08/06/20122,5152,5292,4952,515
08/07/20122,5152,5282,4852,497
08/08/20122,4932,5142,4842,493
08/09/20122,5012,5332,5012,532
08/10/20122,5352,5392,5072,519
08/13/20122,5242,5332,5062,530
08/14/20122,5472,5622,5312,533
08/15/20122,4952,5112,4752,489
08/16/20122,4952,5152,474.212,480
08/17/20122,4912,4912,4632,465
08/20/20122,4712,4762,4582,465
08/21/20122,4682,4872,4502,455
08/22/20122,4522,4532,4262,430
08/23/20122,4432,457.412,4232,435
08/24/20122,4382,4642,4302,453
08/28/20122,4702,4922,421.772,437
08/29/20122,4372,4652,4342,456
08/30/20122,4552,4792,4472,474
08/31/20122,4772,4882,4562,456
09/03/20122,4552,487.252,4502,487
09/04/20122,4782,4802,4372,449
09/05/20122,4292,4312,3972,406
09/06/20122,3942,4062,3402,344
09/07/20122,3402,348.562,2582,262
09/10/20122,2502,277.582,2352,250
09/11/20122,2502,2762,2482,271
09/12/20122,2712,2772,2502,276
09/13/20122,2672,3022,2532,301
09/14/20122,3342,3422,2802,300
09/17/20122,2942,321.792,2942,318
09/18/20122,3272,3662,320.862,362
09/19/20122,3582,3592,3152,336
09/20/20122,3302,3992,3252,399
09/21/20122,4002,4002,3502,365
09/24/20122,3602,3712,3392,352
09/25/20122,3562,3572,3392,345
09/26/20122,3302,3462,3172,317
09/27/20122,3242,3252,3002,300
09/28/20122,3082,3122,289.712,292
10/01/20122,2922,3312,287.082,316
10/02/20122,3112,3342,3022,328
10/03/20122,3192,3192,3032,314
10/04/20122,3192,3492,3102,343
10/05/20122,3482,3852,3362,370
10/08/20122,3502,367.912,3082,314
10/09/20122,3222,3222,2732,285
10/10/20122,2872,2882,2712,271
10/11/20122,2702,2922,2592,283
10/12/20122,2822,2992,2752,283
10/15/20122,2822,3052,2732,279
10/16/20122,2902,3032,2812,296
10/17/20122,2922,308.42,2852,305
10/18/20122,3022,3122,2752,285
10/19/20122,2862,300.62,279.842,286
10/22/20122,2832,3172,2742,310
10/23/20122,3152,3152,2782,282
10/24/20122,2902,3022,2772,296
10/25/20122,2982,3342,2882,330
10/26/20122,3182,3472,3062,343
10/29/20122,3382,3382,3092,332
10/30/20122,3352,3902,3252,370
10/31/20122,3702,3732,3232,340
11/01/20122,3342,3552,3222,350
11/02/20122,3522,392.242,342.182,392
11/05/20122,3922,406.892,3752,399
11/06/20122,3992,4302,3952,425
11/07/20122,4302,447.192,4212,431
11/08/20122,4362,4402,4172,430
11/09/20122,4252,4452,4252,434
11/12/20122,4442,4662,4272,427
11/13/20122,4262,4492,4002,445
11/14/20122,4362,4502,4192,424
11/15/20122,4152,417.142,3912,400
11/16/20122,4002,4222,3882,395
11/19/20122,4032,4602,3952,460
11/20/20122,4542,4542,4172,428
11/21/20122,4262,4832,4172,472
11/22/20122,4752,4942,4652,484
11/23/20122,4902,5032,4822,484
11/26/20122,4812,5022,4792,495
11/27/20122,5052,5242,5002,517
11/28/20122,5172,5232,4902,509
11/29/20122,5142,5212,4912,504
11/30/20122,5042,5172,494.842,497
12/03/20122,5092,5232,4902,521
12/04/20122,5182,5422,5142,534
12/05/20122,5372,5452,5172,528
12/06/20122,5362,5362,4832,485
12/07/20122,4902,5122,4852,498
12/10/20122,4982,5032,4792,484
12/11/20122,4852,5022,4692,469
12/12/20122,4732,485.752,4542,466
12/13/20122,4612,4692,4402,452
12/14/20122,4572,4622,4252,432
12/17/20122,4372,4472,4202,426
12/18/20122,4292,444.112,4022,418
12/19/20122,4152,4322,3902,397
12/20/20122,4052,4252,3892,397
12/21/20122,3912,4062,3742,394
12/24/20122,3882,3972,3722,377
12/27/20122,3722,3962,3602,382
12/28/20122,3862,3862,3612,365
12/31/20122,3592,3842,3592,373