IMB.L
Imperial Brands PLC
13:26:31
2738 £
0.0000 (%0.00)
Previous Close: 2757
Day Low₺2732
Day High₺2781
IMB.L: Imperial Brands PLC Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,269.0119
CLOSE 3,268.2925
Low
LOW 2,763.7
High
HIGH 3,665
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 2,851 | 2,851 | 2,794 | 2,804 |
| 01/05/2015 | 2,789 | 2,866 | 2,789 | 2,805 |
| 01/06/2015 | 2,796 | 2,855 | 2,763.7 | 2,834 |
| 01/07/2015 | 2,836 | 2,852 | 2,811 | 2,830 |
| 01/08/2015 | 2,855 | 2,951 | 2,854 | 2,950 |
| 01/09/2015 | 2,952 | 2,974 | 2,927 | 2,934 |
| 01/12/2015 | 2,949 | 2,972.7 | 2,934 | 2,967 |
| 01/13/2015 | 2,958 | 2,984 | 2,951 | 2,963 |
| 01/14/2015 | 2,935 | 2,992 | 2,917 | 2,932 |
| 01/15/2015 | 2,867 | 2,884 | 2,785 | 2,850 |
| 01/16/2015 | 2,827 | 2,975.3 | 2,823 | 2,892 |
| 01/19/2015 | 2,889 | 2,959 | 2,882 | 2,945 |
| 01/20/2015 | 2,936 | 2,969.36 | 2,868.32 | 2,947 |
| 01/21/2015 | 2,958 | 3,007 | 2,952 | 3,006 |
| 01/22/2015 | 2,951 | 3,032 | 2,940 | 3,020 |
| 01/23/2015 | 3,039 | 3,152.58 | 3,016 | 3,091 |
| 01/26/2015 | 3,085 | 3,110 | 3,060 | 3,091 |
| 01/27/2015 | 3,091 | 3,108 | 3,053 | 3,074 |
| 01/28/2015 | 3,093 | 3,109 | 3,050 | 3,097 |
| 01/29/2015 | 3,080 | 3,183 | 3,080 | 3,160 |
| 01/30/2015 | 3,173 | 3,178 | 3,119 | 3,124 |
| 02/02/2015 | 3,124 | 3,149 | 3,096 | 3,130 |
| 02/03/2015 | 3,125 | 3,145 | 3,085 | 3,085 |
| 02/04/2015 | 3,084 | 3,108 | 3,058 | 3,080 |
| 02/05/2015 | 3,056 | 3,076 | 3,010 | 3,021 |
| 02/06/2015 | 3,018 | 3,055 | 2,962 | 3,044 |
| 02/09/2015 | 3,039 | 3,054 | 3,004 | 3,047 |
| 02/10/2015 | 3,050 | 3,093 | 3,034 | 3,078 |
| 02/11/2015 | 3,076 | 3,088 | 3,031 | 3,032 |
| 02/12/2015 | 3,042 | 3,080 | 3,035 | 3,066 |
| 02/13/2015 | 3,073 | 3,105 | 3,021 | 3,025 |
| 02/16/2015 | 3,016 | 3,032 | 2,988 | 2,997 |
| 02/17/2015 | 2,997 | 3,067 | 2,997 | 3,063 |
| 02/18/2015 | 3,073 | 3,093 | 3,044 | 3,051 |
| 02/19/2015 | 3,049 | 3,102 | 3,049 | 3,087 |
| 02/20/2015 | 3,090 | 3,110.1 | 3,059 | 3,100 |
| 02/23/2015 | 3,110 | 3,142 | 3,092 | 3,138 |
| 02/24/2015 | 3,150 | 3,157 | 3,124 | 3,154 |
| 02/25/2015 | 3,149 | 3,164 | 3,104 | 3,150 |
| 02/26/2015 | 3,142 | 3,168 | 3,078 | 3,128 |
| 02/27/2015 | 3,135 | 3,267.5 | 3,124 | 3,193 |
| 03/02/2015 | 3,208 | 3,232 | 3,187 | 3,197 |
| 03/03/2015 | 3,213 | 3,243 | 3,197 | 3,197 |
| 03/04/2015 | 3,204 | 3,226 | 3,142.14 | 3,226 |
| 03/05/2015 | 3,229 | 3,295 | 3,221 | 3,285 |
| 03/06/2015 | 3,273 | 3,291 | 3,215 | 3,220 |
| 03/09/2015 | 3,212 | 3,215.7 | 3,167 | 3,174 |
| 03/10/2015 | 3,163 | 3,193 | 3,091 | 3,091 |
| 03/11/2015 | 3,094 | 3,115 | 3,058 | 3,082 |
| 03/12/2015 | 3,088 | 3,110 | 3,073 | 3,085 |
| 03/13/2015 | 3,085 | 3,104 | 3,071 | 3,096 |
| 03/16/2015 | 3,112 | 3,177 | 3,087 | 3,169 |
| 03/17/2015 | 3,186 | 3,188 | 3,100 | 3,132 |
| 03/18/2015 | 3,136 | 3,201 | 3,122 | 3,201 |
| 03/19/2015 | 3,213 | 3,215 | 3,146 | 3,155 |
| 03/20/2015 | 3,161 | 3,161 | 3,098 | 3,105 |
| 03/23/2015 | 3,098 | 3,168 | 3,091 | 3,165 |
| 03/24/2015 | 3,155 | 3,206 | 3,155 | 3,185 |
| 03/25/2015 | 3,180 | 3,192 | 3,155 | 3,158 |
| 03/26/2015 | 3,136 | 3,153 | 3,075 | 3,103 |
| 03/27/2015 | 3,115 | 3,133 | 3,101 | 3,102 |
| 03/30/2015 | 3,135 | 3,138 | 3,036 | 3,068 |
| 03/31/2015 | 3,034 | 3,040 | 2,921 | 2,963 |
| 04/01/2015 | 2,970 | 3,055 | 2,962 | 3,045 |
| 04/02/2015 | 3,049 | 3,145 | 3,041 | 3,131 |
| 04/07/2015 | 3,148 | 3,191 | 3,140 | 3,178 |
| 04/08/2015 | 3,159 | 3,171 | 3,138 | 3,146 |
| 04/09/2015 | 3,150 | 3,216 | 3,146.5 | 3,197 |
| 04/10/2015 | 3,208 | 3,287 | 3,170 | 3,282 |
| 04/13/2015 | 3,250 | 3,269 | 3,223 | 3,233 |
| 04/14/2015 | 3,220 | 3,261 | 3,196 | 3,254 |
| 04/15/2015 | 3,254 | 3,299.33 | 3,240 | 3,283 |
| 04/16/2015 | 3,295 | 3,295 | 3,226 | 3,279 |
| 04/17/2015 | 3,288 | 3,293 | 3,218 | 3,231 |
| 04/20/2015 | 3,247 | 3,280 | 3,237 | 3,258 |
| 04/21/2015 | 3,259 | 3,312 | 3,254 | 3,304 |
| 04/22/2015 | 3,322 | 3,323 | 3,278 | 3,293 |
| 04/23/2015 | 3,305 | 3,323 | 3,277 | 3,290 |
| 04/24/2015 | 3,291 | 3,317 | 3,265 | 3,305 |
| 04/27/2015 | 3,385 | 3,385 | 3,296 | 3,321 |
| 04/28/2015 | 3,304 | 3,317 | 3,220 | 3,261 |
| 04/29/2015 | 3,259 | 3,277 | 3,169 | 3,172 |
| 04/30/2015 | 3,187 | 3,225 | 3,157 | 3,192 |
| 05/01/2015 | 3,208 | 3,238 | 3,142 | 3,229 |
| 05/05/2015 | 3,255 | 3,273 | 3,107 | 3,120 |
| 05/06/2015 | 3,178 | 3,238 | 3,160 | 3,175 |
| 05/07/2015 | 3,175 | 3,223 | 3,098 | 3,205 |
| 05/08/2015 | 3,298 | 3,335 | 3,249 | 3,297 |
| 05/11/2015 | 3,292 | 3,333 | 3,256.72 | 3,257 |
| 05/12/2015 | 3,234 | 3,243 | 3,162 | 3,185 |
| 05/13/2015 | 3,206 | 3,254 | 3,167 | 3,186 |
| 05/14/2015 | 3,182 | 3,231 | 3,169 | 3,211 |
| 05/15/2015 | 3,229 | 3,270 | 3,212 | 3,238 |
| 05/18/2015 | 3,254 | 3,260 | 3,188 | 3,220 |
| 05/19/2015 | 3,240 | 3,271 | 3,226 | 3,267 |
| 05/20/2015 | 3,268 | 3,292 | 3,241 | 3,285 |
| 05/21/2015 | 3,271 | 3,293 | 3,258 | 3,290 |
| 05/22/2015 | 3,292 | 3,355 | 3,291 | 3,298 |
| 05/26/2015 | 3,293 | 3,313 | 3,262 | 3,284 |
| 05/27/2015 | 3,335 | 3,413 | 3,322 | 3,393 |
| 05/28/2015 | 3,369 | 3,412.3 | 3,345 | 3,372 |
| 05/29/2015 | 3,393 | 3,399 | 3,353 | 3,370 |
| 06/01/2015 | 3,369 | 3,403 | 3,298 | 3,306 |
| 06/02/2015 | 3,300 | 3,310 | 3,206 | 3,210 |
| 06/03/2015 | 3,224 | 3,293 | 3,209 | 3,262 |
| 06/04/2015 | 3,258 | 3,294 | 3,208 | 3,269 |
| 06/05/2015 | 3,262 | 3,262 | 3,176.72 | 3,185 |
| 06/08/2015 | 3,180 | 3,208 | 3,159 | 3,196 |
| 06/09/2015 | 3,195 | 3,225 | 3,174 | 3,188 |
| 06/10/2015 | 3,172 | 3,231 | 3,135 | 3,219 |
| 06/11/2015 | 3,213 | 3,291 | 3,205 | 3,267 |
| 06/12/2015 | 3,274 | 3,294 | 3,256 | 3,268 |
| 06/15/2015 | 3,249 | 3,257 | 3,175 | 3,175 |
| 06/16/2015 | 3,219 | 3,251 | 3,176 | 3,246 |
| 06/17/2015 | 3,323 | 3,340 | 3,221 | 3,241 |
| 06/18/2015 | 3,230 | 3,244 | 3,191 | 3,234 |
| 06/19/2015 | 3,241 | 3,267 | 3,203.4 | 3,214 |
| 06/22/2015 | 3,254 | 3,274 | 3,222 | 3,247 |
| 06/23/2015 | 3,260 | 3,279 | 3,232 | 3,251 |
| 06/24/2015 | 3,252 | 3,263.34 | 3,215 | 3,235 |
| 06/25/2015 | 3,231 | 3,253 | 3,200 | 3,215 |
| 06/26/2015 | 3,209 | 3,229.38 | 3,173 | 3,192 |
| 06/29/2015 | 3,102 | 3,174 | 3,095 | 3,123 |
| 06/30/2015 | 3,103 | 3,122 | 3,067 | 3,067 |
| 07/01/2015 | 3,090 | 3,137 | 3,073 | 3,120 |
| 07/02/2015 | 3,113 | 3,121 | 3,088 | 3,097 |
| 07/03/2015 | 3,084 | 3,113 | 3,076.66 | 3,085 |
| 07/06/2015 | 3,053 | 3,119 | 3,044 | 3,093 |
| 07/07/2015 | 3,088 | 3,116 | 3,073 | 3,094 |
| 07/08/2015 | 3,110 | 3,163 | 3,088 | 3,163 |
| 07/09/2015 | 3,173 | 3,187 | 3,161 | 3,179 |
| 07/10/2015 | 3,227 | 3,266 | 3,202 | 3,260 |
| 07/13/2015 | 3,297 | 3,300 | 3,232 | 3,258 |
| 07/14/2015 | 3,264 | 3,287 | 3,254 | 3,273 |
| 07/15/2015 | 3,273 | 3,313 | 3,261 | 3,305 |
| 07/16/2015 | 3,322 | 3,340 | 3,312 | 3,325 |
| 07/17/2015 | 3,338 | 3,344 | 3,311 | 3,335 |
| 07/20/2015 | 3,325 | 3,334 | 3,314 | 3,328 |
| 07/21/2015 | 3,321 | 3,361 | 3,318 | 3,338 |
| 07/22/2015 | 3,316 | 3,328 | 3,273 | 3,280 |
| 07/23/2015 | 3,304 | 3,321 | 3,290 | 3,304 |
| 07/24/2015 | 3,296 | 3,335 | 3,296 | 3,306 |
| 07/27/2015 | 3,294 | 3,309 | 3,239 | 3,244 |
| 07/28/2015 | 3,264 | 3,289 | 3,249 | 3,286 |
| 07/29/2015 | 3,304 | 3,367 | 3,304 | 3,365 |
| 07/30/2015 | 3,366 | 3,379 | 3,331 | 3,349 |
| 07/31/2015 | 3,351 | 3,379 | 3,344 | 3,365 |
| 08/03/2015 | 3,360 | 3,396 | 3,360 | 3,381 |
| 08/04/2015 | 3,395 | 3,405 | 3,362.66 | 3,392 |
| 08/05/2015 | 3,395 | 3,399 | 3,353 | 3,371 |
| 08/06/2015 | 3,372 | 3,388 | 3,367 | 3,378 |
| 08/07/2015 | 3,370 | 3,383 | 3,341 | 3,352 |
| 08/10/2015 | 3,365 | 3,384 | 3,345 | 3,381 |
| 08/11/2015 | 3,370 | 3,377 | 3,327 | 3,342 |
| 08/12/2015 | 3,315 | 3,344.89 | 3,252 | 3,276 |
| 08/13/2015 | 3,306 | 3,312 | 3,269 | 3,288 |
| 08/14/2015 | 3,296 | 3,299 | 3,264 | 3,279 |
| 08/17/2015 | 3,301 | 3,301 | 3,254 | 3,274 |
| 08/18/2015 | 3,271 | 3,293 | 3,236 | 3,240 |
| 08/19/2015 | 3,235 | 3,265 | 3,208 | 3,224 |
| 08/20/2015 | 3,205 | 3,241.14 | 3,168 | 3,171 |
| 08/21/2015 | 3,144 | 3,249.43 | 3,099 | 3,099 |
| 08/24/2015 | 3,007 | 3,061 | 2,926 | 2,991 |
| 08/25/2015 | 3,028 | 3,118 | 3,026 | 3,116 |
| 08/26/2015 | 3,090 | 3,133 | 3,055 | 3,098 |
| 08/27/2015 | 3,139 | 3,154 | 3,085 | 3,135 |
| 08/28/2015 | 3,141 | 3,159 | 3,097 | 3,159 |
| 09/01/2015 | 3,128 | 3,137 | 3,091 | 3,113 |
| 09/02/2015 | 3,127 | 3,146 | 3,096 | 3,125 |
| 09/03/2015 | 3,162 | 3,193 | 3,142 | 3,185 |
| 09/04/2015 | 3,152 | 3,162.17 | 3,128 | 3,133 |
| 09/07/2015 | 3,161 | 3,175 | 3,135 | 3,165 |
| 09/08/2015 | 3,177 | 3,215 | 3,176 | 3,200 |
| 09/09/2015 | 3,257 | 3,282.34 | 3,231 | 3,265 |
| 09/10/2015 | 3,242 | 3,284 | 3,231 | 3,270 |
| 09/11/2015 | 3,287 | 3,287 | 3,239 | 3,239 |
| 09/14/2015 | 3,251 | 3,288 | 3,242 | 3,254 |
| 09/15/2015 | 3,269 | 3,274 | 3,234 | 3,272 |
| 09/16/2015 | 3,284 | 3,355 | 3,279 | 3,352 |
| 09/17/2015 | 3,374 | 3,396 | 3,354.33 | 3,369 |
| 09/18/2015 | 3,369 | 3,372 | 3,264 | 3,325 |
| 09/21/2015 | 3,314 | 3,367 | 3,314 | 3,354 |
| 09/22/2015 | 3,345 | 3,356 | 3,291.25 | 3,320 |
| 09/23/2015 | 3,310 | 3,408 | 3,309 | 3,399 |
| 09/24/2015 | 3,397 | 3,468 | 3,371 | 3,465 |
| 09/25/2015 | 3,466 | 3,538 | 3,415 | 3,514 |
| 09/28/2015 | 3,515 | 3,515 | 3,439 | 3,440 |
| 09/29/2015 | 3,399 | 3,400 | 3,329 | 3,334 |
| 09/30/2015 | 3,380 | 3,423 | 3,365 | 3,413 |
| 10/01/2015 | 3,446 | 3,448 | 3,323 | 3,356 |
| 10/02/2015 | 3,370 | 3,403 | 3,324 | 3,369 |
| 10/05/2015 | 3,392 | 3,400 | 3,351 | 3,377 |
| 10/06/2015 | 3,383 | 3,446 | 3,367 | 3,426 |
| 10/07/2015 | 3,490 | 3,514 | 3,416 | 3,428 |
| 10/08/2015 | 3,430 | 3,476 | 3,425 | 3,467 |
| 10/09/2015 | 3,490 | 3,490.28 | 3,446 | 3,455 |
| 10/12/2015 | 3,450 | 3,450 | 3,412 | 3,441 |
| 10/13/2015 | 3,452 | 3,484 | 3,436 | 3,456 |
| 10/14/2015 | 3,432 | 3,464.34 | 3,427 | 3,440 |
| 10/15/2015 | 3,454 | 3,488 | 3,440.99 | 3,466 |
| 10/16/2015 | 3,464 | 3,490 | 3,439 | 3,490 |
| 10/19/2015 | 3,484 | 3,558.06 | 3,472 | 3,488 |
| 10/20/2015 | 3,488 | 3,500 | 3,464 | 3,470 |
| 10/21/2015 | 3,483 | 3,534 | 3,466.4 | 3,502 |
| 10/22/2015 | 3,503 | 3,530 | 3,499 | 3,513 |
| 10/23/2015 | 3,534 | 3,537.8 | 3,492 | 3,499 |
| 10/26/2015 | 3,480 | 3,507 | 3,466 | 3,495 |
| 10/27/2015 | 3,488 | 3,509.6 | 3,454 | 3,454 |
| 10/28/2015 | 3,471 | 3,514 | 3,457 | 3,500 |
| 10/29/2015 | 3,501 | 3,520 | 3,480 | 3,520 |
| 10/30/2015 | 3,531 | 3,567 | 3,464 | 3,499 |
| 11/02/2015 | 3,464 | 3,559 | 3,459 | 3,497 |
| 11/03/2015 | 3,512 | 3,535 | 3,470 | 3,505 |
| 11/04/2015 | 3,511 | 3,530 | 3,497 | 3,515 |
| 11/05/2015 | 3,526 | 3,534 | 3,498 | 3,503 |
| 11/06/2015 | 3,516 | 3,539.67 | 3,498 | 3,505 |
| 11/09/2015 | 3,498 | 3,504 | 3,448 | 3,454 |
| 11/10/2015 | 3,452 | 3,471 | 3,421.1 | 3,471 |
| 11/11/2015 | 3,483 | 3,503 | 3,442.9 | 3,501 |
| 11/12/2015 | 3,506 | 3,513 | 3,473 | 3,475 |
| 11/13/2015 | 3,477 | 3,479 | 3,414 | 3,454 |
| 11/16/2015 | 3,457 | 3,600 | 3,443 | 3,589 |
| 11/17/2015 | 3,639 | 3,648 | 3,539 | 3,600 |
| 11/18/2015 | 3,596 | 3,599 | 3,560 | 3,570 |
| 11/19/2015 | 3,540 | 3,552 | 3,492 | 3,492 |
| 11/20/2015 | 3,509 | 3,665 | 3,493 | 3,553 |
| 11/23/2015 | 3,589 | 3,605 | 3,549 | 3,557 |
| 11/24/2015 | 3,564 | 3,564 | 3,514 | 3,530 |
| 11/25/2015 | 3,520 | 3,574 | 3,505 | 3,555 |
| 11/26/2015 | 3,570 | 3,610.4 | 3,569 | 3,606 |
| 11/27/2015 | 3,593 | 3,625 | 3,578 | 3,611 |
| 11/30/2015 | 3,612 | 3,614 | 3,573 | 3,588 |
| 12/01/2015 | 3,617 | 3,619 | 3,584 | 3,616 |
| 12/02/2015 | 3,635 | 3,648 | 3,609 | 3,621 |
| 12/03/2015 | 3,625 | 3,646 | 3,551 | 3,562 |
| 12/04/2015 | 3,549 | 3,577 | 3,531 | 3,551 |
| 12/07/2015 | 3,566 | 3,601 | 3,552 | 3,558 |
| 12/08/2015 | 3,558 | 3,590 | 3,512 | 3,515 |
| 12/09/2015 | 3,532 | 3,534 | 3,482 | 3,482 |
| 12/10/2015 | 3,454 | 3,478 | 3,441 | 3,442 |
| 12/11/2015 | 3,450 | 3,470 | 3,393 | 3,403 |
| 12/14/2015 | 3,408 | 3,449 | 3,396 | 3,400 |
| 12/15/2015 | 3,431 | 3,506 | 3,428 | 3,488 |
| 12/16/2015 | 3,494 | 3,505 | 3,473 | 3,495 |
| 12/17/2015 | 3,541 | 3,554 | 3,506 | 3,517 |
| 12/18/2015 | 3,497 | 3,507 | 3,462 | 3,463 |
| 12/21/2015 | 3,461 | 3,521.5 | 3,458.5 | 3,475 |
| 12/22/2015 | 3,489.5 | 3,509.5 | 3,466 | 3,474 |
| 12/23/2015 | 3,499 | 3,551.5 | 3,493 | 3,543.5 |
| 12/24/2015 | 3,550 | 3,550 | 3,506.5 | 3,543.5 |
| 12/29/2015 | 3,565.5 | 3,616 | 3,517.5 | 3,616 |
| 12/30/2015 | 3,607.5 | 3,614 | 3,561.5 | 3,588.5 |
| 12/31/2015 | 3,556.5 | 3,608 | 3,550.5 | 3,586.5 |