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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,581.1621
CLOSE 2,580.2767

Low

LOW 2,156

High

HIGH 2,973
DATEOPENHIGHLOWCLOSE
01/02/20142,3442,3632,333.022,344
01/03/20142,3462,3532,327.92,339
01/06/20142,3452,355.062,3332,347
01/07/20142,3452,3482,3102,314
01/08/20142,3102,3102,2422,247
01/09/20142,2432,2502,2202,221
01/10/20142,2352,2382,2172,217
01/13/20142,2172,229.472,206.12,224
01/14/20142,2202,2632,2082,253
01/15/20142,1862,252.22,1682,185
01/16/20142,1952,2352,1902,232
01/17/20142,2362,2512,1992,210
01/20/20142,2182,306.532,2172,228
01/21/20142,2382,291.152,2282,284
01/22/20142,2832,3022,2802,288
01/23/20142,2922,3142,2922,305
01/24/20142,2942,3102,2542,262
01/27/20142,2782,3022,2462,252
01/28/20142,2582,2632,2132,217
01/29/20142,2332,2342,1812,189
01/30/20142,1942,1972,1562,182
01/31/20142,2422,2852,2062,223
02/03/20142,2162,3072,2112,239
02/04/20142,2282,2492,2092,227
02/05/20142,2182,2312,1892,189
02/06/20142,2062,2072,174.582,200
02/07/20142,2122,250.82,195.842,214
02/10/20142,2252,2422,2202,242
02/11/20142,2492,330.22,2382,247
02/12/20142,2412,249.612,2232,225
02/13/20142,2222,3592,2222,351
02/14/20142,3482,3492,2902,300
02/17/20142,3062,3642,2992,357
02/18/20142,3712,4082,3502,404
02/19/20142,4002,4202,363.12,372
02/20/20142,3622,3732,3512,360
02/21/20142,3762,4512,3662,373
02/24/20142,3692,400.052,3652,398
02/25/20142,3972,4152,3882,411
02/26/20142,4082,447.32,4012,446
02/27/20142,4382,4472,4052,437
02/28/20142,4412,4592,4272,437
03/03/20142,4092,4322,4052,421
03/04/20142,4432,4822,4382,474
03/05/20142,4832,4882,4692,475
03/06/20142,4812,4962,4692,493
03/07/20142,4892,4952,4732,476
03/10/20142,4752,4942,4682,487
03/11/20142,4892,4972,4782,494
03/12/20142,4812,493.462,4692,472
03/13/20142,4692,4812,4462,446
03/14/20142,4362,442.62,4082,416
03/17/20142,4172,4262,4082,419
03/18/20142,4122,4242,398.462,415
03/19/20142,4242,4492,415.352,438
03/20/20142,4242,4282,4072,418
03/21/20142,4172,4622,4132,441
03/24/20142,4452,4452,4152,425
03/25/20142,4232,4482,4152,434
03/26/20142,4352,4552,4252,430
03/27/20142,4202,4442,4202,433
03/28/20142,4412,4612,4282,432
03/31/20142,4392,4572,4222,423
04/01/20142,4382,4432,405.362,424
04/02/20142,4252,4412,4142,421
04/03/20142,4272,4482,4202,428
04/04/20142,4512,460.052,4262,452
04/07/20142,4412,446.92,3982,400
04/08/20142,4022,4102,3672,393
04/09/20142,4012,4292,3912,416
04/10/20142,4412,4762,4302,465
04/11/20142,4632,472.992,4452,447
04/14/20142,4452,5002,4392,474
04/15/20142,4762,5082,4672,481
04/16/20142,4942,4972,4762,495
04/17/20142,4942,525.22,4722,511
04/22/20142,5132,5412,5022,535
04/23/20142,5452,5622,5412,544
04/24/20142,5532,5632,5122,550
04/25/20142,5462,5632,5402,561
04/28/20142,5612,5702,5472,550
04/29/20142,5632,6052,5552,605
04/30/20142,6022,6042,541.82,557
05/01/20142,5592,5592,5172,524
05/02/20142,5262,5302,5022,514
05/06/20142,5312,5352,5072,517
05/07/20142,5172,5492,5092,549
05/08/20142,5942,5962,5672,595
05/09/20142,5992,6222,5802,591
05/12/20142,6172,6422,5962,641
05/13/20142,6442,6582,6332,652
05/14/20142,6582,6712,6482,664
05/15/20142,6592,6732,6482,656
05/16/20142,6562,6762,6402,662
05/19/20142,6722,6882,6572,665
05/20/20142,6692,6692,6442,653
05/21/20142,6552,6692,6442,647
05/22/20142,6762,7132,6722,672
05/23/20142,6752,680.22,6552,659
05/27/20142,6532,6682,6462,653
05/28/20142,6472,6652,6412,660
05/29/20142,6672,6992,658.22,685
05/30/20142,6582,7062,6572,692
06/02/20142,7002,7092,6652,669
06/03/20142,6692,6702,6492,661
06/04/20142,6572,6902,6552,682
06/05/20142,6822,6972,640.72,641
06/06/20142,6412,6412,6032,607
06/09/20142,6052,6142,5932,603
06/10/20142,6132,623.792,6052,623
06/11/20142,6262,6302,6072,628
06/12/20142,6332,6622,6302,652
06/13/20142,6422,650.72,6062,619
06/16/20142,6172,6332,6082,625
06/17/20142,6322,6492,6252,639
06/18/20142,6492,6772,6372,656
06/19/20142,6662,6972,6612,667
06/20/20142,6632,7082,6592,705
06/23/20142,7112,7132,6622,685
06/24/20142,6742,6842,6492,649
06/25/20142,6432,6602,6302,632
06/26/20142,6492,6542,5732,619
06/27/20142,6262,6372,6042,632
06/30/20142,6282,6492,6062,630
07/01/20142,6372,6372,6052,609
07/02/20142,6232,623.72,5932,599
07/03/20142,6052,7042,5902,698
07/04/20142,6972,712.12,6782,693
07/07/20142,6872,6952,6762,682
07/08/20142,6832,691.592,660.642,661
07/09/20142,6592,667.162,6432,660
07/10/20142,6642,6752,6482,659
07/11/20142,6752,7832,6752,740
07/14/20142,7402,7632,7292,739
07/15/20142,7392,7832,6262,638
07/16/20142,6302,653.82,5812,630
07/17/20142,6322,737.82,624.742,679
07/18/20142,6802,6902,6682,687
07/21/20142,6822,683.732,6382,647
07/22/20142,6532,6592,6232,628
07/23/20142,6272,6402,6122,622
07/24/20142,6222,6332,6082,618
07/25/20142,6082,6222,5982,605
07/28/20142,6202,664.582,6152,628
07/29/20142,6282,669.022,6222,631
07/30/20142,6372,6372,5932,597
07/31/20142,5882,5942,5652,571
08/01/20142,5612,5672,5162,537
08/04/20142,5362,5452,5262,532
08/05/20142,5452,5702,5402,558
08/06/20142,5512,5512,5232,531
08/07/20142,5332,5452,5032,507
08/08/20142,4952,5012,4742,483
08/11/20142,4952,5052,480.242,497
08/12/20142,5002,5042,4862,496
08/13/20142,5192,5222,4982,505
08/14/20142,5092,548.412,5012,503
08/15/20142,5072,5552,5072,522
08/18/20142,5402,5532,5222,526
08/19/20142,5672,5872,5502,585
08/20/20142,5822,5932,5722,582
08/21/20142,5882,5982,5762,587
08/22/20142,5912,6022,5692,574
08/26/20142,6252,6292,5752,598
08/27/20142,5972,6092,5652,579
08/28/20142,5792,6102,5712,589
08/29/20142,5882,6272,5882,627
09/01/20142,6172,6412,6172,635
09/02/20142,6432,6512,6272,634
09/03/20142,6312,6672,6272,631
09/04/20142,6522,7192,6522,700
09/05/20142,7002,700.92,6722,682
09/08/20142,6722,6772,6452,672
09/09/20142,6812,690.92,6522,684
09/10/20142,6682,7022,6562,700
09/11/20142,7122,7192,6842,704
09/12/20142,7002,7592,6992,753
09/15/20142,7312,7652,720.442,764
09/16/20142,7602,7632,7342,752
09/17/20142,7652,7732,747.552,748
09/18/20142,7502,7812,7452,774
09/19/20142,7882,7902,7492,771
09/22/20142,7562,7712,741.82,751
09/23/20142,7402,7402,6802,685
09/24/20142,6852,7072,6822,707
09/25/20142,7032,7182,6872,695
09/26/20142,7022,7052,6472,647
09/29/20142,6552,6572,6292,640
09/30/20142,6462,6722,6212,664
10/01/20142,6702,6932,6672,679
10/02/20142,6702,6702,6282,628
10/03/20142,6312,6502,6192,633
10/06/20142,6422,6842,6342,679
10/07/20142,6752,675.332,6522,658
10/08/20142,6522,6832,6492,677
10/09/20142,6912,7052,6642,667
10/10/20142,6532,6712,6072,613
10/13/20142,5992,6062,5762,588
10/14/20142,5702,5952,549.592,590
10/15/20142,6022,6032,5242,525
10/16/20142,5732,6512,482.722,502
10/17/20142,5032,5632,4932,563
10/20/20142,5682,5772,5242,547
10/21/20142,5412,5512,5052,551
10/22/20142,5272,6002,506.22,600
10/23/20142,5902,6212,530.552,605
10/24/20142,5992,6072,5782,583
10/27/20142,6092,6212,5772,594
10/28/20142,6082,6242,5902,592
10/29/20142,5962,6502,5912,645
10/30/20142,6402,6802,6272,674
10/31/20142,7122,7272,6872,711
11/03/20142,7042,7292,6612,667
11/04/20142,6792,7912,6772,777
11/05/20142,8272,8392,7932,822
11/06/20142,8112,8532,7822,794
11/07/20142,8032,8172,7592,780
11/10/20142,7922,8142,7822,813
11/11/20142,8122,8432,8122,840
11/12/20142,8342,840.262,8062,815
11/13/20142,8192,8902,8192,876
11/14/20142,8882,8962,8452,847
11/17/20142,8322,8822,811.132,876
11/18/20142,8892,8972,8722,891
11/19/20142,8872,8982,8822,890
11/20/20142,8892,9302,8842,924
11/21/20142,9302,9332,8742,885
11/24/20142,8842,9002,8672,883
11/25/20142,8782,8862,8672,875
11/26/20142,8842,9062,859.12,865
11/27/20142,8692,8942,8672,889
11/28/20142,8952,9652,890.252,960
12/01/20142,9502,9732,8992,909
12/02/20142,9132,9452,884.352,923
12/03/20142,9062,940.12,9062,909
12/04/20142,9192,9232,8612,864
12/05/20142,8892,8982,8582,878
12/08/20142,8702,8712,8262,826
12/09/20142,8622,8622,7922,798
12/10/20142,7992,8212,7902,806
12/11/20142,7972,8132,7592,789
12/12/20142,7682,7812,7112,711
12/15/20142,7062,7562,6802,680
12/16/20142,6882,7432,683.662,740
12/17/20142,7252,7362,700.352,724
12/18/20142,7542,8262,7532,825
12/19/20142,8502,8642,8262,857
12/22/20142,8632,9092,8522,874
12/23/20142,8782,9032,8482,863
12/24/20142,8652,8882,8542,878
12/29/20142,8912,8922,8462,851
12/30/20142,8402,8572,8182,826
12/31/20142,8172,8512,8092,836