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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,463.2837
CLOSE 3,459.6409
Low
LOW 3,013
High
HIGH 3,956.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 3,542 | 3,587 | 3,523.5 | 3,534 |
| 01/04/2017 | 3,540 | 3,569 | 3,512.5 | 3,538.5 |
| 01/05/2017 | 3,528 | 3,551 | 3,510.38 | 3,540.5 |
| 01/06/2017 | 3,509 | 3,548.5 | 3,502.5 | 3,538.5 |
| 01/09/2017 | 3,550.5 | 3,625 | 3,534 | 3,616.5 |
| 01/10/2017 | 3,606.5 | 3,620 | 3,574.5 | 3,592.5 |
| 01/11/2017 | 3,581.5 | 3,757 | 3,552 | 3,626.5 |
| 01/12/2017 | 3,635 | 3,724.05 | 3,570.5 | 3,601.5 |
| 01/13/2017 | 3,613 | 3,619.5 | 3,581.5 | 3,590 |
| 01/16/2017 | 3,612 | 3,644 | 3,604.62 | 3,635 |
| 01/17/2017 | 3,640.5 | 3,663.5 | 3,524 | 3,543 |
| 01/18/2017 | 3,565 | 3,587 | 3,553.5 | 3,569 |
| 01/19/2017 | 3,574 | 3,582.5 | 3,535 | 3,557.5 |
| 01/20/2017 | 3,567 | 3,611 | 3,553.98 | 3,601 |
| 01/23/2017 | 3,583 | 3,593 | 3,555.49 | 3,581.5 |
| 01/24/2017 | 3,601.5 | 3,642.75 | 3,569.5 | 3,642 |
| 01/25/2017 | 3,674.5 | 3,686 | 3,652.5 | 3,660 |
| 01/26/2017 | 3,670.5 | 3,699 | 3,651.5 | 3,699 |
| 01/27/2017 | 3,712 | 3,724.5 | 3,670.11 | 3,716.5 |
| 01/30/2017 | 3,699.5 | 3,700.5 | 3,656.5 | 3,694.5 |
| 01/31/2017 | 3,728.5 | 3,736.5 | 3,673.17 | 3,673.5 |
| 02/01/2017 | 3,690 | 3,743.5 | 3,662 | 3,663 |
| 02/02/2017 | 3,655.5 | 3,695.5 | 3,623 | 3,681.5 |
| 02/03/2017 | 3,697.5 | 3,753.5 | 3,692 | 3,737.5 |
| 02/06/2017 | 3,733 | 3,774.5 | 3,717 | 3,717 |
| 02/07/2017 | 3,723 | 3,762 | 3,707 | 3,744 |
| 02/08/2017 | 3,735.5 | 3,813.5 | 3,715.5 | 3,799.5 |
| 02/09/2017 | 3,794.5 | 3,828.5 | 3,774 | 3,794.5 |
| 02/10/2017 | 3,805 | 3,820.5 | 3,758 | 3,770 |
| 02/13/2017 | 3,759 | 3,776.5 | 3,746.5 | 3,753.5 |
| 02/14/2017 | 3,749.5 | 3,761 | 3,709.5 | 3,719.5 |
| 02/15/2017 | 3,731 | 3,731 | 3,681 | 3,700 |
| 02/16/2017 | 3,647.5 | 3,679.23 | 3,605.5 | 3,665 |
| 02/17/2017 | 3,669 | 3,787 | 3,651.64 | 3,781 |
| 02/20/2017 | 3,762.5 | 3,765.41 | 3,701 | 3,737 |
| 02/21/2017 | 3,724 | 3,763.5 | 3,719 | 3,754 |
| 02/22/2017 | 3,778.5 | 3,831 | 3,759 | 3,784.5 |
| 02/23/2017 | 3,803.5 | 3,853.5 | 3,773.5 | 3,841 |
| 02/24/2017 | 3,839.5 | 3,843 | 3,814.5 | 3,836.5 |
| 02/27/2017 | 3,852.5 | 3,857 | 3,801.5 | 3,812.5 |
| 02/28/2017 | 3,817 | 3,826.5 | 3,789.5 | 3,793 |
| 03/01/2017 | 3,860 | 3,860 | 3,812.5 | 3,836.5 |
| 03/02/2017 | 3,824 | 3,841 | 3,809 | 3,838.5 |
| 03/03/2017 | 3,839 | 3,839 | 3,801.55 | 3,813.5 |
| 03/06/2017 | 3,819 | 3,823.5 | 3,791.5 | 3,812 |
| 03/07/2017 | 3,825 | 3,839 | 3,804.5 | 3,830 |
| 03/08/2017 | 3,829.5 | 3,836.35 | 3,796 | 3,810 |
| 03/09/2017 | 3,821 | 3,823 | 3,789 | 3,821 |
| 03/10/2017 | 3,833 | 3,856.5 | 3,810.5 | 3,847.5 |
| 03/13/2017 | 3,848 | 3,863 | 3,827 | 3,859.5 |
| 03/14/2017 | 3,851.5 | 3,882 | 3,851.5 | 3,879.5 |
| 03/15/2017 | 3,874.5 | 3,886 | 3,830 | 3,859 |
| 03/16/2017 | 3,871.5 | 3,895 | 3,856.5 | 3,874.5 |
| 03/17/2017 | 3,869 | 3,906 | 3,856 | 3,906 |
| 03/20/2017 | 3,891.5 | 3,902 | 3,881.5 | 3,888 |
| 03/21/2017 | 3,905.5 | 3,905.5 | 3,867 | 3,876 |
| 03/22/2017 | 3,872 | 3,885.5 | 3,827 | 3,827 |
| 03/23/2017 | 3,825 | 3,846.3 | 3,792 | 3,799.5 |
| 03/24/2017 | 3,803 | 3,831.9 | 3,795 | 3,815 |
| 03/27/2017 | 3,801 | 3,832 | 3,799.5 | 3,820 |
| 03/28/2017 | 3,819.5 | 3,830 | 3,805 | 3,827 |
| 03/29/2017 | 3,829 | 3,837.5 | 3,796 | 3,825.5 |
| 03/30/2017 | 3,859.5 | 3,867.02 | 3,796.88 | 3,841.5 |
| 03/31/2017 | 3,876.5 | 3,899 | 3,838.66 | 3,867 |
| 04/03/2017 | 3,878.5 | 3,897 | 3,866.5 | 3,866.5 |
| 04/04/2017 | 3,858.5 | 3,882.5 | 3,849 | 3,856 |
| 04/05/2017 | 3,861 | 3,894 | 3,849.5 | 3,878 |
| 04/06/2017 | 3,862 | 3,895 | 3,843 | 3,884 |
| 04/07/2017 | 3,887.5 | 3,923 | 3,865.5 | 3,913.5 |
| 04/10/2017 | 3,916.5 | 3,916.5 | 3,872.5 | 3,892 |
| 04/11/2017 | 3,887.5 | 3,926 | 3,878.5 | 3,921.5 |
| 04/12/2017 | 3,919.5 | 3,939.5 | 3,895 | 3,918.5 |
| 04/13/2017 | 3,917.5 | 3,944.5 | 3,892 | 3,933.5 |
| 04/18/2017 | 3,956 | 3,956.5 | 3,818.5 | 3,818.5 |
| 04/19/2017 | 3,816 | 3,824 | 3,746 | 3,758.5 |
| 04/20/2017 | 3,766.5 | 3,780 | 3,744.5 | 3,753 |
| 04/21/2017 | 3,758 | 3,770 | 3,721 | 3,745 |
| 04/24/2017 | 3,778.5 | 3,843.5 | 3,763 | 3,836 |
| 04/25/2017 | 3,832.5 | 3,843 | 3,817 | 3,817 |
| 04/26/2017 | 3,818.5 | 3,859 | 3,812 | 3,848 |
| 04/27/2017 | 3,842.5 | 3,845.5 | 3,816 | 3,820 |
| 04/28/2017 | 3,815 | 3,828.5 | 3,766.5 | 3,782 |
| 05/02/2017 | 3,774.5 | 3,791 | 3,748.5 | 3,763 |
| 05/03/2017 | 3,750 | 3,791.5 | 3,700.57 | 3,701.5 |
| 05/04/2017 | 3,692.5 | 3,696.5 | 3,597 | 3,629.5 |
| 05/05/2017 | 3,630 | 3,651 | 3,609 | 3,627 |
| 05/08/2017 | 3,632.5 | 3,675.5 | 3,617 | 3,656.5 |
| 05/09/2017 | 3,656.5 | 3,716 | 3,656 | 3,698.5 |
| 05/10/2017 | 3,699 | 3,739 | 3,670.5 | 3,700 |
| 05/11/2017 | 3,704 | 3,713 | 3,676 | 3,687.5 |
| 05/12/2017 | 3,703.5 | 3,722 | 3,671.5 | 3,717 |
| 05/15/2017 | 3,719 | 3,719.5 | 3,655 | 3,662.5 |
| 05/16/2017 | 3,668 | 3,709.5 | 3,655 | 3,705 |
| 05/17/2017 | 3,703 | 3,728.13 | 3,682.5 | 3,714 |
| 05/18/2017 | 3,697.5 | 3,720 | 3,633 | 3,644 |
| 05/19/2017 | 3,660 | 3,699.85 | 3,647.5 | 3,670 |
| 05/22/2017 | 3,685 | 3,712.13 | 3,668 | 3,700 |
| 05/23/2017 | 3,698 | 3,707 | 3,643.5 | 3,649.5 |
| 05/24/2017 | 3,655 | 3,657.5 | 3,639.53 | 3,646.5 |
| 05/25/2017 | 3,669 | 3,669 | 3,625.5 | 3,657.5 |
| 05/26/2017 | 3,660 | 3,693 | 3,648 | 3,680.5 |
| 05/30/2017 | 3,650 | 3,658 | 3,600 | 3,607.5 |
| 05/31/2017 | 3,612 | 3,650.5 | 3,607.51 | 3,629 |
| 06/01/2017 | 3,648.5 | 3,678 | 3,641.5 | 3,654.5 |
| 06/02/2017 | 3,683.5 | 3,684 | 3,644 | 3,649 |
| 06/05/2017 | 3,652 | 3,662.9 | 3,624 | 3,641 |
| 06/06/2017 | 3,635 | 3,663 | 3,620 | 3,661 |
| 06/07/2017 | 3,669.5 | 3,690 | 3,626.5 | 3,626.5 |
| 06/08/2017 | 3,643.5 | 3,643.5 | 3,547 | 3,547 |
| 06/09/2017 | 3,600 | 3,615.5 | 3,555.5 | 3,562.5 |
| 06/12/2017 | 3,548.5 | 3,602.17 | 3,528 | 3,589 |
| 06/13/2017 | 3,600 | 3,600 | 3,517.5 | 3,560 |
| 06/14/2017 | 3,558.5 | 3,605 | 3,544.5 | 3,583 |
| 06/15/2017 | 3,582.5 | 3,585 | 3,528.5 | 3,555.5 |
| 06/16/2017 | 3,559 | 3,572 | 3,545.5 | 3,550 |
| 06/19/2017 | 3,584 | 3,590 | 3,560.5 | 3,583 |
| 06/20/2017 | 3,600 | 3,608 | 3,559.5 | 3,571 |
| 06/21/2017 | 3,570 | 3,579.5 | 3,526 | 3,547 |
| 06/22/2017 | 3,590 | 3,591 | 3,558 | 3,583.5 |
| 06/23/2017 | 3,580.5 | 3,587.5 | 3,563.5 | 3,575 |
| 06/26/2017 | 3,600 | 3,608.5 | 3,587.5 | 3,597.5 |
| 06/27/2017 | 3,590 | 3,594 | 3,565 | 3,575.5 |
| 06/28/2017 | 3,578 | 3,592 | 3,527 | 3,530 |
| 06/29/2017 | 3,536 | 3,548.5 | 3,471 | 3,499 |
| 06/30/2017 | 3,515.5 | 3,528 | 3,442 | 3,448.5 |
| 07/03/2017 | 3,450 | 3,471 | 3,435 | 3,458.5 |
| 07/04/2017 | 3,450 | 3,467 | 3,422 | 3,447.5 |
| 07/05/2017 | 3,441 | 3,452.5 | 3,421.5 | 3,436.5 |
| 07/06/2017 | 3,436.5 | 3,442 | 3,395 | 3,423 |
| 07/07/2017 | 3,431.5 | 3,472 | 3,411 | 3,454.5 |
| 07/10/2017 | 3,468.5 | 3,471 | 3,425.5 | 3,435 |
| 07/11/2017 | 3,429 | 3,438 | 3,390 | 3,407.5 |
| 07/12/2017 | 3,412.5 | 3,469 | 3,410 | 3,467 |
| 07/13/2017 | 3,487 | 3,496.5 | 3,460 | 3,480.5 |
| 07/14/2017 | 3,512 | 3,527.5 | 3,465 | 3,499.5 |
| 07/17/2017 | 3,511.5 | 3,524.5 | 3,438.5 | 3,442.5 |
| 07/18/2017 | 3,443 | 3,443 | 3,405 | 3,426 |
| 07/19/2017 | 3,431.5 | 3,451.5 | 3,419 | 3,445 |
| 07/20/2017 | 3,451 | 3,514 | 3,449.5 | 3,511.5 |
| 07/21/2017 | 3,510.5 | 3,529 | 3,482.5 | 3,497 |
| 07/24/2017 | 3,505 | 3,505 | 3,441 | 3,458 |
| 07/25/2017 | 3,457 | 3,487.5 | 3,441 | 3,441 |
| 07/26/2017 | 3,444.5 | 3,468 | 3,423.5 | 3,429 |
| 07/27/2017 | 3,429 | 3,475.5 | 3,411.5 | 3,446 |
| 07/28/2017 | 3,436.5 | 3,448.5 | 3,118 | 3,315.5 |
| 07/31/2017 | 3,282.5 | 3,298 | 3,112.5 | 3,120 |
| 08/01/2017 | 3,120 | 3,203 | 3,115.5 | 3,203 |
| 08/02/2017 | 3,197.5 | 3,221 | 3,183.5 | 3,205 |
| 08/03/2017 | 3,206.5 | 3,305.5 | 3,206.5 | 3,305.5 |
| 08/04/2017 | 3,305.5 | 3,342.5 | 3,295 | 3,308 |
| 08/07/2017 | 3,305 | 3,319 | 3,248.5 | 3,267.5 |
| 08/08/2017 | 3,275 | 3,276 | 3,248.5 | 3,257.5 |
| 08/09/2017 | 3,237 | 3,266 | 3,228.5 | 3,255.5 |
| 08/10/2017 | 3,245 | 3,260.5 | 3,200 | 3,214 |
| 08/11/2017 | 3,204.5 | 3,220.5 | 3,167 | 3,171 |
| 08/14/2017 | 3,181 | 3,181 | 3,137 | 3,154.5 |
| 08/15/2017 | 3,172 | 3,225.5 | 3,156.5 | 3,221.5 |
| 08/16/2017 | 3,233.5 | 3,255 | 3,220.5 | 3,226.5 |
| 08/17/2017 | 3,198.5 | 3,257.5 | 3,190 | 3,225 |
| 08/18/2017 | 3,210 | 3,210.5 | 3,162.5 | 3,169.5 |
| 08/21/2017 | 3,180 | 3,203 | 3,146.5 | 3,195 |
| 08/22/2017 | 3,212.5 | 3,217 | 3,160.5 | 3,197 |
| 08/23/2017 | 3,190.5 | 3,222 | 3,170.5 | 3,198 |
| 08/24/2017 | 3,213 | 3,258 | 3,193.5 | 3,233.5 |
| 08/25/2017 | 3,227.5 | 3,268 | 3,218 | 3,242 |
| 08/29/2017 | 3,191.5 | 3,218.5 | 3,175 | 3,192 |
| 08/30/2017 | 3,207 | 3,228 | 3,179.5 | 3,188.5 |
| 08/31/2017 | 3,201 | 3,218 | 3,189.5 | 3,200.5 |
| 09/01/2017 | 3,200 | 3,238.5 | 3,194.5 | 3,231 |
| 09/04/2017 | 3,228.5 | 3,235 | 3,199.5 | 3,213 |
| 09/05/2017 | 3,209 | 3,228.5 | 3,193.5 | 3,200 |
| 09/06/2017 | 3,198.5 | 3,210 | 3,177 | 3,210 |
| 09/07/2017 | 3,300 | 3,319.5 | 3,290 | 3,300 |
| 09/08/2017 | 3,300.5 | 3,316 | 3,280.5 | 3,315 |
| 09/11/2017 | 3,331.5 | 3,350 | 3,304.5 | 3,327 |
| 09/12/2017 | 3,330 | 3,339.5 | 3,295.5 | 3,322.5 |
| 09/13/2017 | 3,328 | 3,335 | 3,281 | 3,318 |
| 09/14/2017 | 3,323.5 | 3,324.5 | 3,245.5 | 3,260.5 |
| 09/15/2017 | 3,256.5 | 3,352 | 3,239.5 | 3,327.5 |
| 09/18/2017 | 3,334 | 3,338.5 | 3,247.5 | 3,266 |
| 09/19/2017 | 3,253.5 | 3,319.5 | 3,238 | 3,271 |
| 09/20/2017 | 3,275.5 | 3,295.5 | 3,248 | 3,258.5 |
| 09/21/2017 | 3,255 | 3,259.5 | 3,198 | 3,214.5 |
| 09/22/2017 | 3,230 | 3,248 | 3,210.5 | 3,227.5 |
| 09/25/2017 | 3,220 | 3,252 | 3,194.5 | 3,226 |
| 09/26/2017 | 3,215.5 | 3,297 | 3,201.5 | 3,274.5 |
| 09/27/2017 | 3,267.5 | 3,330.5 | 3,243 | 3,305 |
| 09/28/2017 | 3,300 | 3,300 | 3,152 | 3,172 |
| 09/29/2017 | 3,172.5 | 3,196.5 | 3,156.5 | 3,184 |
| 10/02/2017 | 3,177.5 | 3,179 | 3,142.5 | 3,166 |
| 10/03/2017 | 3,163.5 | 3,186 | 3,142 | 3,158 |
| 10/04/2017 | 3,158 | 3,162.5 | 3,128 | 3,132 |
| 10/05/2017 | 3,138 | 3,155 | 3,119.5 | 3,128.5 |
| 10/06/2017 | 3,136.5 | 3,168.5 | 3,124 | 3,134.5 |
| 10/09/2017 | 3,124.5 | 3,145 | 3,120 | 3,135 |
| 10/10/2017 | 3,136 | 3,178.5 | 3,118.5 | 3,170 |
| 10/11/2017 | 3,172 | 3,180 | 3,137 | 3,154 |
| 10/12/2017 | 3,159.5 | 3,170.5 | 3,134 | 3,165 |
| 10/13/2017 | 3,152.5 | 3,170.5 | 3,137.5 | 3,144.5 |
| 10/16/2017 | 3,148.5 | 3,148.68 | 3,126 | 3,129.5 |
| 10/17/2017 | 3,138 | 3,166 | 3,125 | 3,145 |
| 10/18/2017 | 3,152.5 | 3,175 | 3,138 | 3,166 |
| 10/19/2017 | 3,160 | 3,173 | 3,128.5 | 3,147 |
| 10/20/2017 | 3,159.5 | 3,160 | 3,136 | 3,140 |
| 10/23/2017 | 3,157.5 | 3,198 | 3,138.5 | 3,153.5 |
| 10/24/2017 | 3,152.5 | 3,159.35 | 3,103 | 3,128.5 |
| 10/25/2017 | 3,126 | 3,150 | 3,119.5 | 3,124 |
| 10/26/2017 | 3,134.5 | 3,152.5 | 3,120.5 | 3,148.5 |
| 10/27/2017 | 3,147 | 3,193 | 3,147 | 3,176 |
| 10/30/2017 | 3,165.5 | 3,185.5 | 3,135.5 | 3,140.5 |
| 10/31/2017 | 3,133 | 3,146.87 | 3,060.5 | 3,070.5 |
| 11/01/2017 | 3,076 | 3,101.5 | 3,065 | 3,073.5 |
| 11/02/2017 | 3,065.5 | 3,100.14 | 3,045 | 3,070 |
| 11/03/2017 | 3,069 | 3,094 | 3,019 | 3,038 |
| 11/06/2017 | 3,040 | 3,105.5 | 3,030.5 | 3,085 |
| 11/07/2017 | 3,088.5 | 3,174.5 | 3,088.5 | 3,100 |
| 11/08/2017 | 3,123.5 | 3,204.5 | 3,121.5 | 3,162.5 |
| 11/09/2017 | 3,152.5 | 3,173.5 | 3,123.5 | 3,154 |
| 11/10/2017 | 3,169 | 3,198.5 | 3,160 | 3,181.5 |
| 11/13/2017 | 3,189.5 | 3,196.5 | 3,109.5 | 3,125 |
| 11/14/2017 | 3,130 | 3,138 | 3,074 | 3,092 |
| 11/15/2017 | 3,089.5 | 3,126.5 | 3,081 | 3,081 |
| 11/16/2017 | 3,029.5 | 3,104.01 | 3,020 | 3,061 |
| 11/17/2017 | 3,065.5 | 3,101.51 | 3,027 | 3,049 |
| 11/20/2017 | 3,050 | 3,051.3 | 3,023.46 | 3,027 |
| 11/21/2017 | 3,031.5 | 3,156 | 3,019 | 3,130 |
| 11/22/2017 | 3,122 | 3,174.5 | 3,100 | 3,135 |
| 11/23/2017 | 3,131.5 | 3,140.81 | 3,112 | 3,140.5 |
| 11/24/2017 | 3,144.5 | 3,160.5 | 3,117.5 | 3,131.5 |
| 11/27/2017 | 3,130 | 3,163.5 | 3,119.18 | 3,137 |
| 11/28/2017 | 3,128 | 3,157 | 3,113 | 3,137 |
| 11/29/2017 | 3,090 | 3,108 | 3,031.5 | 3,046 |
| 11/30/2017 | 3,040 | 3,128.5 | 3,036.5 | 3,064.5 |
| 12/01/2017 | 3,060.5 | 3,092 | 3,055.5 | 3,072 |
| 12/04/2017 | 3,089.5 | 3,091.5 | 3,043 | 3,055.5 |
| 12/05/2017 | 3,051.5 | 3,096 | 3,029 | 3,035 |
| 12/06/2017 | 3,025.5 | 3,102 | 3,013 | 3,086 |
| 12/07/2017 | 3,086.5 | 3,103 | 3,069.5 | 3,079 |
| 12/08/2017 | 3,078 | 3,091.5 | 3,048.5 | 3,083.5 |
| 12/11/2017 | 3,061.5 | 3,085.51 | 3,055 | 3,072.5 |
| 12/12/2017 | 3,069 | 3,106 | 3,048.5 | 3,104 |
| 12/13/2017 | 3,089 | 3,102.5 | 3,065 | 3,067.5 |
| 12/14/2017 | 3,059.5 | 3,085 | 3,033.5 | 3,050 |
| 12/15/2017 | 3,051 | 3,085 | 3,040 | 3,085 |
| 12/18/2017 | 3,094.5 | 3,138 | 3,083.5 | 3,100 |
| 12/19/2017 | 3,104.5 | 3,156 | 3,102 | 3,143 |
| 12/20/2017 | 3,146.5 | 3,146.5 | 3,124 | 3,136 |
| 12/21/2017 | 3,116 | 3,160.85 | 3,100 | 3,148 |
| 12/22/2017 | 3,136 | 3,179.5 | 3,115.5 | 3,129 |
| 12/27/2017 | 3,090.5 | 3,129 | 3,090.5 | 3,125 |
| 12/28/2017 | 3,131.5 | 3,156 | 3,116 | 3,133.5 |
| 12/29/2017 | 3,131 | 3,182.5 | 3,121 | 3,166 |