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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,772.8439
CLOSE 3,771.7708
Low
LOW 3,324
High
HIGH 4,154
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 3,556 | 3,586.8 | 3,514 | 3,532.5 |
| 01/05/2016 | 3,554.5 | 3,570 | 3,488 | 3,539 |
| 01/06/2016 | 3,549.5 | 3,606.5 | 3,534 | 3,602.5 |
| 01/07/2016 | 3,550 | 3,593 | 3,517.5 | 3,521.5 |
| 01/08/2016 | 3,538 | 3,540.5 | 3,499.5 | 3,508.5 |
| 01/11/2016 | 3,508.5 | 3,532 | 3,482.5 | 3,511.5 |
| 01/12/2016 | 3,530.5 | 3,593.5 | 3,503.5 | 3,589.5 |
| 01/13/2016 | 3,609 | 3,614 | 3,560.5 | 3,614 |
| 01/14/2016 | 3,578 | 3,590.5 | 3,524 | 3,535.5 |
| 01/15/2016 | 3,529.5 | 3,553 | 3,480.5 | 3,514.5 |
| 01/18/2016 | 3,519 | 3,572 | 3,515 | 3,568 |
| 01/19/2016 | 3,595 | 3,608.5 | 3,554 | 3,559.5 |
| 01/20/2016 | 3,511 | 3,533 | 3,439 | 3,477.5 |
| 01/21/2016 | 3,477.5 | 3,492 | 3,427 | 3,464.5 |
| 01/22/2016 | 3,503.5 | 3,570 | 3,475.5 | 3,556.5 |
| 01/25/2016 | 3,579 | 3,592.5 | 3,555.5 | 3,586 |
| 01/26/2016 | 3,562 | 3,599.5 | 3,465.25 | 3,589.5 |
| 01/27/2016 | 3,600 | 3,667 | 3,565.5 | 3,667 |
| 01/28/2016 | 3,673.5 | 3,691.5 | 3,619.5 | 3,654 |
| 01/29/2016 | 3,720 | 3,786 | 3,693.5 | 3,786 |
| 02/01/2016 | 3,800.5 | 3,806 | 3,728.5 | 3,803 |
| 02/02/2016 | 3,805 | 3,809 | 3,706.67 | 3,784 |
| 02/03/2016 | 3,776 | 3,780 | 3,707 | 3,728.5 |
| 02/04/2016 | 3,711 | 3,729.73 | 3,590 | 3,598.5 |
| 02/05/2016 | 3,601.5 | 3,637.5 | 3,493 | 3,499.5 |
| 02/08/2016 | 3,492.5 | 3,545 | 3,460.5 | 3,529.5 |
| 02/09/2016 | 3,542 | 3,578 | 3,493 | 3,513 |
| 02/10/2016 | 3,547 | 3,571 | 3,492 | 3,518.5 |
| 02/11/2016 | 3,495.5 | 3,609 | 3,483 | 3,587.5 |
| 02/12/2016 | 3,619 | 3,619 | 3,537 | 3,553.5 |
| 02/15/2016 | 3,623 | 3,658 | 3,596.5 | 3,632.5 |
| 02/16/2016 | 3,641 | 3,704 | 3,624.5 | 3,694 |
| 02/17/2016 | 3,706 | 3,739 | 3,687.5 | 3,736.5 |
| 02/18/2016 | 3,737 | 3,750.5 | 3,663.5 | 3,731 |
| 02/19/2016 | 3,744.5 | 3,770.5 | 3,717.5 | 3,732.5 |
| 02/22/2016 | 3,760.5 | 3,772.5 | 3,718.5 | 3,722 |
| 02/23/2016 | 3,695 | 3,762.18 | 3,680.24 | 3,738 |
| 02/24/2016 | 3,730.5 | 3,737.5 | 3,705.5 | 3,718 |
| 02/25/2016 | 3,751.5 | 3,800 | 3,692.5 | 3,787 |
| 02/26/2016 | 3,802.5 | 3,822 | 3,764.5 | 3,771.5 |
| 02/29/2016 | 3,751 | 3,759 | 3,715.5 | 3,722.5 |
| 03/01/2016 | 3,738.5 | 3,831 | 3,722.5 | 3,814 |
| 03/02/2016 | 3,819.5 | 3,819.5 | 3,743 | 3,774.5 |
| 03/03/2016 | 3,762 | 3,764 | 3,643 | 3,692.5 |
| 03/04/2016 | 3,687 | 3,709.5 | 3,671.5 | 3,675.5 |
| 03/07/2016 | 3,675 | 3,722 | 3,641 | 3,660.5 |
| 03/08/2016 | 3,639 | 3,686 | 3,623 | 3,673 |
| 03/09/2016 | 3,684.5 | 3,703 | 3,655 | 3,692.5 |
| 03/10/2016 | 3,700 | 3,730 | 3,689.5 | 3,703 |
| 03/11/2016 | 3,738 | 3,767.5 | 3,726 | 3,752.5 |
| 03/14/2016 | 3,760.5 | 3,769.5 | 3,735.73 | 3,752 |
| 03/15/2016 | 3,744 | 3,775.5 | 3,739 | 3,757 |
| 03/16/2016 | 3,759.5 | 3,795 | 3,748 | 3,795 |
| 03/17/2016 | 3,812.5 | 3,834 | 3,775.5 | 3,834 |
| 03/18/2016 | 3,814 | 3,848.5 | 3,796.5 | 3,807 |
| 03/21/2016 | 3,805.5 | 3,814.77 | 3,773.5 | 3,795 |
| 03/22/2016 | 3,776 | 3,802 | 3,745 | 3,784 |
| 03/23/2016 | 3,784.5 | 3,821.5 | 3,770 | 3,814 |
| 03/24/2016 | 3,792 | 3,819 | 3,763.5 | 3,770 |
| 03/29/2016 | 3,813 | 3,838 | 3,784.5 | 3,838 |
| 03/30/2016 | 3,869.5 | 3,898 | 3,842.5 | 3,854.5 |
| 03/31/2016 | 3,838.5 | 3,875 | 3,828 | 3,863 |
| 04/01/2016 | 3,825 | 3,839.5 | 3,776 | 3,836 |
| 04/04/2016 | 3,837.5 | 3,883.5 | 3,819.5 | 3,842.5 |
| 04/05/2016 | 3,842.5 | 3,860 | 3,828.5 | 3,842 |
| 04/06/2016 | 3,810 | 3,848.1 | 3,804 | 3,842.5 |
| 04/07/2016 | 3,838.5 | 3,872 | 3,826.5 | 3,848.5 |
| 04/08/2016 | 3,859.5 | 3,868 | 3,837 | 3,850 |
| 04/11/2016 | 3,838.5 | 3,849 | 3,816 | 3,822.5 |
| 04/12/2016 | 3,823 | 3,828.14 | 3,767 | 3,789 |
| 04/13/2016 | 3,819.5 | 3,821 | 3,729.5 | 3,745.5 |
| 04/14/2016 | 3,745 | 3,770.5 | 3,718 | 3,734 |
| 04/15/2016 | 3,741.5 | 3,763 | 3,710.23 | 3,743 |
| 04/18/2016 | 3,728 | 3,803.5 | 3,728 | 3,791 |
| 04/19/2016 | 3,791.5 | 3,833 | 3,754.5 | 3,770 |
| 04/20/2016 | 3,756 | 3,775 | 3,692.5 | 3,717 |
| 04/21/2016 | 3,722 | 3,733.5 | 3,604.5 | 3,629.5 |
| 04/22/2016 | 3,615.5 | 3,643 | 3,564.5 | 3,571.5 |
| 04/25/2016 | 3,589.5 | 3,704 | 3,588 | 3,681 |
| 04/26/2016 | 3,708.5 | 3,728 | 3,654.55 | 3,683 |
| 04/27/2016 | 3,675 | 3,682.5 | 3,628.5 | 3,663.5 |
| 04/28/2016 | 3,643.5 | 3,687.5 | 3,625 | 3,687.5 |
| 04/29/2016 | 3,676.5 | 3,734.5 | 3,653.5 | 3,718.5 |
| 05/03/2016 | 3,720.5 | 3,740 | 3,686.5 | 3,740 |
| 05/04/2016 | 3,743 | 3,770 | 3,671.5 | 3,710 |
| 05/05/2016 | 3,719 | 3,783 | 3,716 | 3,760 |
| 05/06/2016 | 3,765.5 | 3,765.5 | 3,720.5 | 3,757.5 |
| 05/09/2016 | 3,784.5 | 3,809.5 | 3,762 | 3,794 |
| 05/10/2016 | 3,820 | 3,820 | 3,780 | 3,807.5 |
| 05/11/2016 | 3,800 | 3,817 | 3,778.5 | 3,802.5 |
| 05/12/2016 | 3,790 | 3,833 | 3,768.94 | 3,786 |
| 05/13/2016 | 3,781 | 3,783.5 | 3,725.5 | 3,775.5 |
| 05/16/2016 | 3,756 | 3,776.5 | 3,734.5 | 3,776 |
| 05/17/2016 | 3,775 | 3,786 | 3,711 | 3,720.5 |
| 05/18/2016 | 3,700 | 3,711 | 3,672 | 3,688.5 |
| 05/19/2016 | 3,620 | 3,677.5 | 3,611.5 | 3,666 |
| 05/20/2016 | 3,690 | 3,724.5 | 3,683 | 3,699.5 |
| 05/23/2016 | 3,686.5 | 3,703.5 | 3,656 | 3,660 |
| 05/24/2016 | 3,697 | 3,788 | 3,678.5 | 3,769 |
| 05/25/2016 | 3,805.5 | 3,810 | 3,754 | 3,769 |
| 05/26/2016 | 3,759 | 3,776 | 3,750 | 3,769 |
| 05/27/2016 | 3,769 | 3,788 | 3,751 | 3,786 |
| 05/31/2016 | 3,781 | 3,817.5 | 3,760 | 3,761 |
| 06/01/2016 | 3,760.5 | 3,777.5 | 3,724.5 | 3,732 |
| 06/02/2016 | 3,739 | 3,752 | 3,705 | 3,717.5 |
| 06/03/2016 | 3,723 | 3,764 | 3,712 | 3,761.5 |
| 06/06/2016 | 3,769 | 3,828 | 3,759.5 | 3,802.5 |
| 06/07/2016 | 3,803 | 3,815 | 3,771.5 | 3,782 |
| 06/08/2016 | 3,777 | 3,805 | 3,757 | 3,780.5 |
| 06/09/2016 | 3,783.5 | 3,783.5 | 3,726.5 | 3,728.5 |
| 06/10/2016 | 3,719.5 | 3,729.31 | 3,661.5 | 3,678 |
| 06/13/2016 | 3,651 | 3,710.5 | 3,613 | 3,613 |
| 06/14/2016 | 3,604.5 | 3,632 | 3,561.8 | 3,563.5 |
| 06/15/2016 | 3,586.5 | 3,626 | 3,571 | 3,571.5 |
| 06/16/2016 | 3,557 | 3,582.5 | 3,537 | 3,570.5 |
| 06/17/2016 | 3,612 | 3,612 | 3,563 | 3,578 |
| 06/20/2016 | 3,623 | 3,686 | 3,607 | 3,667 |
| 06/21/2016 | 3,644 | 3,682.5 | 3,633.5 | 3,666.5 |
| 06/22/2016 | 3,677 | 3,694.5 | 3,630.5 | 3,630.5 |
| 06/23/2016 | 3,651.5 | 3,714.5 | 3,640.5 | 3,678 |
| 06/24/2016 | 3,610 | 3,828 | 3,551 | 3,693.5 |
| 06/27/2016 | 3,674.5 | 3,765 | 3,659.5 | 3,722 |
| 06/28/2016 | 3,800 | 3,856.5 | 3,772 | 3,777.5 |
| 06/29/2016 | 3,823 | 3,917.5 | 3,815.5 | 3,908 |
| 06/30/2016 | 3,911 | 4,068.5 | 3,897.5 | 4,053.5 |
| 07/01/2016 | 4,053.5 | 4,118 | 4,049.5 | 4,062.5 |
| 07/04/2016 | 4,079.5 | 4,090 | 4,044.5 | 4,049.5 |
| 07/05/2016 | 4,046 | 4,110 | 4,045.5 | 4,079 |
| 07/06/2016 | 4,084.5 | 4,146 | 4,049.62 | 4,085 |
| 07/07/2016 | 4,115 | 4,132.5 | 4,051 | 4,087.5 |
| 07/08/2016 | 4,089 | 4,120 | 3,999.5 | 4,035.5 |
| 07/11/2016 | 4,076 | 4,081 | 4,022.41 | 4,057 |
| 07/12/2016 | 4,054 | 4,080 | 3,986.5 | 4,012.5 |
| 07/13/2016 | 4,005 | 4,033.5 | 3,968.41 | 4,008 |
| 07/14/2016 | 4,026.5 | 4,052 | 3,971.5 | 3,984.5 |
| 07/15/2016 | 4,003.5 | 4,004 | 3,961.5 | 3,992 |
| 07/18/2016 | 4,023 | 4,069.5 | 4,001.5 | 4,009 |
| 07/19/2016 | 3,991 | 4,025.03 | 3,981.5 | 4,015.5 |
| 07/20/2016 | 4,029 | 4,061 | 4,007.5 | 4,012 |
| 07/21/2016 | 3,997.5 | 4,030.5 | 3,978 | 3,994.5 |
| 07/22/2016 | 3,999 | 4,038.5 | 3,982 | 4,020 |
| 07/25/2016 | 4,026.5 | 4,039 | 3,995 | 4,006.5 |
| 07/26/2016 | 4,014 | 4,035 | 3,998.5 | 4,008 |
| 07/27/2016 | 4,017.5 | 4,024 | 3,935 | 3,946 |
| 07/28/2016 | 3,966 | 3,974 | 3,947 | 3,952 |
| 07/29/2016 | 3,966 | 3,997.5 | 3,922 | 3,983.5 |
| 08/01/2016 | 4,023 | 4,030 | 3,956.71 | 3,979 |
| 08/02/2016 | 3,980.5 | 4,054 | 3,975 | 4,048 |
| 08/03/2016 | 4,044.5 | 4,045 | 3,954.5 | 3,954.5 |
| 08/04/2016 | 3,953 | 4,048.52 | 3,907 | 4,046.5 |
| 08/05/2016 | 4,058.5 | 4,074.5 | 4,018 | 4,048.5 |
| 08/08/2016 | 4,041 | 4,042.5 | 3,985.02 | 4,011 |
| 08/09/2016 | 4,026 | 4,048.5 | 4,018.5 | 4,045 |
| 08/10/2016 | 4,036 | 4,058 | 4,024.5 | 4,058 |
| 08/11/2016 | 4,069.5 | 4,133.69 | 4,059 | 4,127 |
| 08/12/2016 | 4,111.5 | 4,124.5 | 4,089.5 | 4,109 |
| 08/15/2016 | 4,119.5 | 4,129.5 | 4,104.5 | 4,116 |
| 08/16/2016 | 4,107 | 4,147.5 | 4,093.95 | 4,139 |
| 08/17/2016 | 4,153 | 4,154 | 4,110 | 4,128.5 |
| 08/18/2016 | 4,114 | 4,144.5 | 4,055 | 4,060 |
| 08/19/2016 | 4,049.5 | 4,095.5 | 4,041 | 4,050 |
| 08/22/2016 | 4,048.5 | 4,084.5 | 4,029.5 | 4,033.5 |
| 08/23/2016 | 4,025.5 | 4,080.5 | 4,005 | 4,043 |
| 08/24/2016 | 4,027 | 4,045.7 | 3,995 | 4,006 |
| 08/25/2016 | 4,008 | 4,064.5 | 3,989 | 4,036 |
| 08/26/2016 | 4,035 | 4,035 | 3,984.5 | 3,997 |
| 08/30/2016 | 3,992 | 4,015.5 | 3,971 | 3,993 |
| 08/31/2016 | 3,993 | 4,012 | 3,986.5 | 3,993.5 |
| 09/01/2016 | 4,003 | 4,022.5 | 3,942.5 | 3,962.5 |
| 09/02/2016 | 3,972.5 | 4,135.5 | 3,961.5 | 4,130 |
| 09/05/2016 | 4,127 | 4,135 | 4,028 | 4,054 |
| 09/06/2016 | 4,030 | 4,048 | 4,005 | 4,035.5 |
| 09/07/2016 | 4,015 | 4,027.5 | 3,991.5 | 4,020.5 |
| 09/08/2016 | 4,029.5 | 4,079 | 3,996.5 | 3,998.5 |
| 09/09/2016 | 3,976.5 | 4,015 | 3,909.5 | 3,925 |
| 09/12/2016 | 3,895.5 | 3,915.5 | 3,877.5 | 3,907.5 |
| 09/13/2016 | 3,920.5 | 3,970 | 3,897 | 3,952 |
| 09/14/2016 | 3,945 | 3,979.5 | 3,911.5 | 3,911.5 |
| 09/15/2016 | 3,910 | 3,955.5 | 3,888 | 3,945 |
| 09/16/2016 | 3,947 | 3,993 | 3,937 | 3,950 |
| 09/19/2016 | 3,950 | 3,974.5 | 3,945 | 3,964 |
| 09/20/2016 | 3,968 | 4,042.5 | 3,948.5 | 4,007 |
| 09/21/2016 | 4,007 | 4,011 | 3,919.5 | 3,929 |
| 09/22/2016 | 3,930 | 3,965 | 3,916.5 | 3,955 |
| 09/23/2016 | 3,948 | 3,992 | 3,928 | 3,989.5 |
| 09/26/2016 | 3,983.5 | 3,989.5 | 3,946.5 | 3,972.5 |
| 09/27/2016 | 3,997 | 4,015 | 3,957 | 3,980 |
| 09/28/2016 | 3,987.5 | 3,994.5 | 3,925.5 | 3,930 |
| 09/29/2016 | 3,960 | 3,995 | 3,951 | 3,960.5 |
| 09/30/2016 | 3,937.5 | 3,979.5 | 3,922.5 | 3,973.5 |
| 10/03/2016 | 3,981 | 4,051 | 3,976 | 4,042.5 |
| 10/04/2016 | 4,064.5 | 4,128.5 | 4,050 | 4,090 |
| 10/05/2016 | 4,070 | 4,094 | 3,945 | 3,953 |
| 10/06/2016 | 3,955 | 3,958 | 3,887.5 | 3,887.5 |
| 10/07/2016 | 3,900.5 | 3,919.5 | 3,858.5 | 3,858.5 |
| 10/10/2016 | 3,884 | 3,888.09 | 3,843.5 | 3,855 |
| 10/11/2016 | 3,859 | 3,903.5 | 3,837 | 3,890.5 |
| 10/12/2016 | 3,887.5 | 3,915 | 3,863.79 | 3,900.5 |
| 10/13/2016 | 3,887 | 3,915 | 3,871.5 | 3,908.5 |
| 10/14/2016 | 3,912 | 3,921 | 3,885 | 3,890 |
| 10/17/2016 | 3,861 | 3,871.5 | 3,817.5 | 3,818 |
| 10/18/2016 | 3,819 | 3,864.5 | 3,810.5 | 3,836.5 |
| 10/19/2016 | 3,846.5 | 3,846.5 | 3,808 | 3,825.5 |
| 10/20/2016 | 3,845.5 | 3,872 | 3,824 | 3,862 |
| 10/21/2016 | 3,925 | 4,001.5 | 3,880.81 | 3,965.5 |
| 10/24/2016 | 3,964 | 3,981 | 3,909 | 3,930 |
| 10/25/2016 | 3,936.5 | 3,960.5 | 3,915 | 3,919.5 |
| 10/26/2016 | 3,922 | 3,922 | 3,856.5 | 3,880.5 |
| 10/27/2016 | 3,881 | 3,938.39 | 3,874.5 | 3,938 |
| 10/28/2016 | 3,925 | 4,004.5 | 3,912 | 3,993 |
| 10/31/2016 | 3,990.5 | 4,007 | 3,952 | 3,955.5 |
| 11/01/2016 | 3,968.5 | 3,998.5 | 3,908 | 3,916.5 |
| 11/02/2016 | 3,890 | 3,948 | 3,883.5 | 3,907 |
| 11/03/2016 | 3,889 | 3,922 | 3,837.5 | 3,843 |
| 11/04/2016 | 3,819 | 3,838 | 3,800.5 | 3,821 |
| 11/07/2016 | 3,835 | 3,872.5 | 3,795 | 3,803 |
| 11/08/2016 | 3,650 | 3,800.72 | 3,648.5 | 3,689 |
| 11/09/2016 | 3,610 | 3,685.5 | 3,608 | 3,610.5 |
| 11/10/2016 | 3,628.5 | 3,640.5 | 3,373.5 | 3,389 |
| 11/11/2016 | 3,356.5 | 3,460 | 3,350.5 | 3,434.5 |
| 11/14/2016 | 3,460 | 3,468.5 | 3,420 | 3,423 |
| 11/15/2016 | 3,420 | 3,518 | 3,420 | 3,498.5 |
| 11/16/2016 | 3,516 | 3,534 | 3,446.5 | 3,468 |
| 11/17/2016 | 3,426.5 | 3,493.1 | 3,409 | 3,470 |
| 11/18/2016 | 3,479 | 3,525.98 | 3,444.5 | 3,461 |
| 11/21/2016 | 3,443.5 | 3,473.5 | 3,431 | 3,462.5 |
| 11/22/2016 | 3,480 | 3,518 | 3,478.5 | 3,481 |
| 11/23/2016 | 3,481 | 3,539 | 3,481 | 3,507 |
| 11/24/2016 | 3,503.5 | 3,528.45 | 3,467 | 3,488 |
| 11/25/2016 | 3,485.5 | 3,528.5 | 3,485.5 | 3,501 |
| 11/28/2016 | 3,500 | 3,542 | 3,483.5 | 3,526.5 |
| 11/29/2016 | 3,514.5 | 3,526 | 3,479.5 | 3,518 |
| 11/30/2016 | 3,505.5 | 3,524.5 | 3,427.5 | 3,433 |
| 12/01/2016 | 3,400 | 3,403 | 3,324 | 3,345 |
| 12/02/2016 | 3,334 | 3,412.5 | 3,328.5 | 3,395.5 |
| 12/05/2016 | 3,374 | 3,441 | 3,360 | 3,393 |
| 12/06/2016 | 3,400 | 3,429.78 | 3,369.5 | 3,405 |
| 12/07/2016 | 3,408.5 | 3,413.5 | 3,361 | 3,391.5 |
| 12/08/2016 | 3,398.5 | 3,408 | 3,363.45 | 3,405 |
| 12/09/2016 | 3,403.5 | 3,486.5 | 3,401.5 | 3,470.5 |
| 12/12/2016 | 3,485 | 3,485 | 3,412.5 | 3,422.5 |
| 12/13/2016 | 3,434 | 3,511.5 | 3,423.5 | 3,500.5 |
| 12/14/2016 | 3,502 | 3,511.5 | 3,475.5 | 3,487 |
| 12/15/2016 | 3,477 | 3,525 | 3,447 | 3,517.5 |
| 12/16/2016 | 3,517 | 3,534.78 | 3,458 | 3,490 |
| 12/19/2016 | 3,502.5 | 3,557 | 3,483 | 3,553 |
| 12/20/2016 | 3,556 | 3,556.5 | 3,515 | 3,529 |
| 12/21/2016 | 3,516.5 | 3,541.5 | 3,497.5 | 3,507 |
| 12/22/2016 | 3,495 | 3,516 | 3,485.5 | 3,501 |
| 12/23/2016 | 3,494 | 3,549 | 3,491.5 | 3,539 |
| 12/28/2016 | 3,541 | 3,546.66 | 3,483.5 | 3,527.5 |
| 12/29/2016 | 3,513.5 | 3,551.5 | 3,510 | 3,549 |
| 12/30/2016 | 3,544 | 3,564.5 | 3,520 | 3,542.5 |