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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,305.3281
CLOSE 2,304.6403

Low

LOW 2,106

High

HIGH 2,488
DATEOPENHIGHLOWCLOSE
01/02/20132,3912,4082,3752,385
01/03/20132,3912,4192,3792,412
01/04/20132,4052,4482,402.42,443
01/07/20132,4452,4582,4332,454
01/08/20132,4462,4792,4462,473
01/09/20132,4722,4832,4352,469
01/10/20132,4642,4652,4362,459
01/11/20132,4632,4752,438.842,448
01/14/20132,4552,477.412,4502,470
01/15/20132,4672,4882,4602,484
01/16/20132,4142,422.492,3522,368
01/17/20132,3762,392.292,3512,363
01/18/20132,3682,448.92,3602,378
01/21/20132,3902,4102,3892,394
01/22/20132,3932,3942,3792,388
01/23/20132,3812,3922,368.682,385
01/24/20132,3822,3972,3752,390
01/25/20132,3912,4252,3912,420
01/28/20132,4252,4422,4142,423
01/29/20132,4322,4712,4302,466
01/30/20132,3802,417.732,3332,361
01/31/20132,3502,3672,3432,345
02/01/20132,3562,3682,3302,358
02/04/20132,3652,373.672,3412,345
02/05/20132,3562,3692,3452,355
02/06/20132,3622,3752,3492,363
02/07/20132,3622,3652,3442,347
02/08/20132,3382,3472,2942,300
02/11/20132,3082,3262,3002,305
02/12/20132,3012,325.182,2972,317
02/13/20132,3162,3242,3002,309
02/14/20132,3152,3302,2962,312
02/15/20132,3132,3402,3122,318
02/18/20132,3192,365.012,3192,356
02/19/20132,3572,4102,3522,408
02/20/20132,4142,432.072,3942,397
02/21/20132,3962,3962,3542,362
02/22/20132,3772,3872,3612,379
02/25/20132,3882,3992,3462,353
02/26/20132,3412,3702,3282,344
02/27/20132,3472,3862,3362,380
02/28/20132,3832,3972,3722,390
03/01/20132,3932,4242,3822,409
03/04/20132,4092,4462,4062,426
03/05/20132,4422,4552,4262,443
03/06/20132,4162,427.422,3752,385
03/07/20132,3972,3982,3462,351
03/08/20132,3582,3682,348.282,355
03/11/20132,3552,3692,3462,363
03/12/20132,3652,4002,3592,380
03/13/20132,3832,4102,3802,393
03/14/20132,3902,3982,376.72,379
03/15/20132,3772,3852,3532,373
03/18/20132,3522,3572,3322,332
03/19/20132,3342,3532,325.722,343
03/20/20132,3502,3682,3462,360
03/21/20132,3592,3652,2942,316
03/22/20132,3132,3202,2912,291
03/25/20132,3032,3032,2762,281
03/26/20132,2912,2952,256.552,266
03/27/20132,2722,274.822,2242,253
03/28/20132,2652,3062,2452,299
04/02/20132,2912,3322,2872,314
04/03/20132,3122,3192,2682,270
04/04/20132,2792,2942,257.532,277
04/05/20132,2882,2942,2512,260
04/08/20132,2722,2802,2552,279
04/09/20132,2902,3102,2792,305
04/10/20132,3032,3492,298.62,345
04/11/20132,3422,3752,3292,340
04/12/20132,3362,3402,2992,310
04/15/20132,3092,3142,2912,300
04/16/20132,2882,2962,2782,278
04/17/20132,2792,2892,2602,261
04/18/20132,2662,2772,2272,239
04/19/20132,2432,2792,2282,260
04/22/20132,2662,2742,2512,256
04/23/20132,2602,2852,2552,277
04/24/20132,2902,3022,2802,298
04/25/20132,3102,3222,2832,288
04/26/20132,2832,3012,2652,277
04/29/20132,2882,3032,2792,299
04/30/20132,2972,3262,2802,300
05/01/20132,2962,3122,2952,306
05/02/20132,2912,3762,2912,370
05/03/20132,3722,3722,3312,358
05/07/20132,3562,3682,3152,316
05/08/20132,3172,3332,3082,317
05/09/20132,3162,3172,3042,311
05/10/20132,3132,3282,3122,322
05/13/20132,3232,3252,3102,315
05/14/20132,3082,3122,2842,288
05/15/20132,2902,3002,2872,290
05/16/20132,2952,3072,2922,295
05/17/20132,2902,3062,2742,296
05/20/20132,3102,3352,3012,334
05/21/20132,3512,3902,3502,389
05/22/20132,3952,4082,3742,395
05/23/20132,3752,3912,3612,378
05/24/20132,3902,4112,3882,407
05/28/20132,4362,4462,4152,415
05/29/20132,3992,4012,3662,378
05/30/20132,3712,3982,3672,395
05/31/20132,3962,3972,3702,371
06/03/20132,3612,3792,3502,373
06/04/20132,3812,4082,3732,406
06/05/20132,3972,4052,3612,361
06/06/20132,3642,3742,3412,341
06/07/20132,3472,3572,3172,346
06/10/20132,3442,3682,3412,355
06/11/20132,3552,3672,3362,365
06/12/20132,3652,3952,3582,367
06/13/20132,3472,3562,3342,355
06/14/20132,3592,3592,3372,350
06/17/20132,3572,3822,3572,366
06/18/20132,3632,3702,3552,364
06/19/20132,3722,3722,3532,361
06/20/20132,3362,3532,3072,311
06/21/20132,3112,3182,2902,295
06/24/20132,2902,294.322,2692,278
06/25/20132,2872,2872,235.362,265
06/26/20132,2682,2822,2582,267
06/27/20132,2702,3092,266.82,308
06/28/20132,3092,3112,2672,280
07/01/20132,2862,2982,2782,288
07/02/20132,2862,2982,2692,293
07/03/20132,2802,2882,2492,267
07/04/20132,2832,3002,2662,288
07/05/20132,2892,3162,2682,282
07/08/20132,2952,3352,2782,319
07/09/20132,3342,361.182,3272,340
07/10/20132,3422,3582,2812,285
07/11/20132,3082,3152,2702,273
07/12/20132,2812,2882,2492,250
07/15/20132,2562,2682,248.822,259
07/16/20132,2632,2662,2412,253
07/17/20132,2232,2282,177.822,197
07/18/20132,1902,2102,1872,190
07/19/20132,1902,1912,1662,180
07/22/20132,1812,2202,1712,208
07/23/20132,2182,2352,2102,210
07/24/20132,2102,2272,1992,205
07/25/20132,1992,2062,1622,164
07/26/20132,1732,1902,1552,173
07/29/20132,1782,1902,1632,170
07/30/20132,1752,1862,1582,167
07/31/20132,1672,2082,1642,206
08/01/20132,2182,2392,2142,227
08/02/20132,2342,2342,2122,223
08/05/20132,2302,235.182,2082,208
08/06/20132,2092,2172,1852,200
08/07/20132,1942,2042,1572,157
08/08/20132,1612,1622,1212,132
08/09/20132,1392,1432,1282,141
08/12/20132,1412,1442,123.72,141
08/13/20132,1442,1522,1152,128
08/14/20132,1292,1602,1292,154
08/15/20132,1672,2472,1672,209
08/16/20132,2132,2372,1972,205
08/19/20132,2082,211.452,1832,199
08/20/20132,1942,1972,1762,184
08/21/20132,1862,1952,1632,164
08/22/20132,1652,1772,1552,159
08/23/20132,1582,1602,1452,154
08/27/20132,1412,158.672,1202,120
08/28/20132,1132,1442,1062,140
08/29/20132,1482,1512,1282,142
08/30/20132,1452,1502,128.772,132
09/02/20132,1432,1522,124.822,133
09/03/20132,1322,1692,1302,154
09/04/20132,1442,1842,1392,184
09/05/20132,1872,2392,1852,234
09/06/20132,2282,2632,2282,261
09/09/20132,2682,2752,2302,247
09/10/20132,2572,2852,2552,268
09/11/20132,2692,2842,2632,267
09/12/20132,2672,2962,2642,279
09/13/20132,2742,2922,2682,292
09/16/20132,3072,329.182,2962,312
09/17/20132,3162,3212,2812,281
09/18/20132,2832,2962,2622,277
09/19/20132,3052,3152,2892,291
09/20/20132,2902,3032,2812,303
09/23/20132,2952,3012,2782,289
09/24/20132,2892,2932,2542,257
09/25/20132,2592,2832,2532,280
09/26/20132,2862,3082,2782,296
09/27/20132,3032,3122,2722,290
09/30/20132,2752,2982,2612,287
10/01/20132,2772,2772,2332,237
10/02/20132,2342,2422,2102,219
10/03/20132,2102,2432,1982,235
10/04/20132,2252,2362,2142,215
10/07/20132,2112,2342,2062,218
10/08/20132,2212,2292,1812,198
10/09/20132,1932,2012,1652,174
10/10/20132,1812,2112,1752,198
10/11/20132,2022,2122,1682,210
10/14/20132,1992,2262,1992,211
10/15/20132,2312,2342,1842,189
10/16/20132,1842,2222,1832,220
10/17/20132,2142,2682,2132,253
10/18/20132,2602,2792,2492,279
10/21/20132,2802,2842,2692,280
10/22/20132,2782,3082,2782,292
10/23/20132,2842,2972,2762,295
10/24/20132,2912,3232,2842,319
10/25/20132,3092,3452,3052,341
10/28/20132,3372,3502,3282,344
10/29/20132,3502,3682,327.442,332
10/30/20132,3342,3362,3192,329
10/31/20132,3102,3442,3102,329
11/01/20132,3332,3402,3022,305
11/04/20132,3092,3212,2962,310
11/05/20132,2752,3982,2702,382
11/06/20132,3722,3912,354.292,355
11/07/20132,3602,3762,3402,340
11/08/20132,3402,3792,3402,374
11/11/20132,3852,3892,3722,382
11/12/20132,3892,3932,3622,370
11/13/20132,3702,3752,3482,363
11/14/20132,3792,3992,3752,399
11/15/20132,4002,4272,3962,426
11/18/20132,4252,4362,4162,426
11/19/20132,4252,4342,4192,429
11/20/20132,4232,4392,4142,430
11/21/20132,4102,4102,3492,367
11/22/20132,3782,3802,3552,370
11/25/20132,3762,3842,3572,369
11/26/20132,3672,3692,3542,355
11/27/20132,3562,3722,342.12,361
11/28/20132,3162,3302,2852,316
11/29/20132,3192,3342,3092,324
12/02/20132,3222,3342,3112,313
12/03/20132,3092,3142,289.692,297
12/04/20132,2992,319.582,2982,300
12/05/20132,3102,3162,2842,285
12/06/20132,3042,3042,2772,289
12/09/20132,2912,2922,272.92,275
12/10/20132,2662,2822,2522,256
12/11/20132,2672,273.322,236.282,243
12/12/20132,2412,2502,2182,220
12/13/20132,2162,2512,2112,236
12/16/20132,2362,2772,2342,267
12/17/20132,2672,2752,2582,258
12/18/20132,2662,2882,2642,267
12/19/20132,2882,3072,2822,307
12/20/20132,3102,3222,3012,303
12/23/20132,3062,327.242,2972,316
12/24/20132,3162,3302,3072,318
12/27/20132,3292,3512,3272,343
12/30/20132,3432,3442,3172,338
12/31/20132,3352,3432,3242,338