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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,683.3084
CLOSE 2,679.7352

Low

LOW 2,239.5

High

HIGH 3,193.5
DATEOPENHIGHLOWCLOSE
01/02/20183,1723,183.713,1503,156
01/03/20183,169.53,1783,1073,142.5
01/04/20183,1513,1643,1173,129.5
01/05/20183,1343,1763,1223,170
01/08/20183,1763,1803,152.53,165
01/09/20183,1773,184.53,154.173,173
01/10/20183,1733,1783,121.53,133.5
01/11/20183,142.53,182.53,140.53,176.5
01/12/20183,1883,193.53,1583,160
01/15/20183,1683,174.53,131.53,146.5
01/16/20183,1603,1703,111.53,133.5
01/17/20183,099.53,1093,0523,072.5
01/18/20183,0843,0842,986.53,017.5
01/19/20183,0303,0493,0033,016
01/22/20183,011.53,0222,9682,974.5
01/23/20182,992.53,0112,968.52,981
01/24/20182,984.52,9872,9202,920
01/25/20182,918.52,9252,856.52,864
01/26/20182,859.52,919.52,853.62,915
01/29/20182,920.52,925.52,8942,915
01/30/20182,907.52,9322,8962,897.5
01/31/20182,908.52,9242,8922,898.5
02/01/20182,912.52,9382,883.52,893
02/02/20182,888.52,9082,8582,858
02/05/20182,8522,861.12,799.52,799.5
02/06/20182,7312,7952,673.52,729.5
02/07/20182,750.52,768.52,708.52,760
02/08/20182,730.52,734.52,6692,684
02/09/20182,667.52,6842,593.322,637.5
02/12/20182,6502,6912,6352,661.5
02/13/20182,636.52,651.52,5942,600.5
02/14/20182,623.52,6652,606.52,624
02/15/20182,6312,6392,6152,634
02/16/20182,6502,681.52,639.822,657.5
02/19/20182,6562,6962,613.462,668
02/20/20182,669.52,6892,659.52,675.5
02/21/20182,6752,6912,654.52,666
02/22/20182,5892,6162,5692,609.5
02/23/20182,6142,623.52,582.52,614.5
02/26/20182,622.52,6592,618.182,634.5
02/27/20182,640.52,658.52,6062,606
02/28/20182,5952,6392,5902,619
03/01/20182,618.52,6262,5882,603.5
03/02/20182,5902,609.52,5722,584
03/05/20182,589.52,599.52,570.52,580.5
03/06/20182,5962,6132,5702,576
03/07/20182,564.52,6032,5642,583
03/08/20182,5752,6072,5532,595.5
03/09/20182,5842,6452,5802,592
03/12/20182,605.52,6072,548.52,553
03/13/20182,547.52,5492,4882,494
03/14/20182,4872,530.52,4832,521.5
03/15/20182,4962,5312,4472,479
03/16/20182,4672,513.752,454.52,454.5
03/19/20182,452.52,464.52,405.52,414
03/20/20182,420.52,437.52,372.52,372.5
03/21/20182,3742,375.52,3272,328.5
03/22/20182,3182,362.52,3012,360
03/23/20182,3502,413.52,349.52,374
03/26/20182,379.52,3922,318.52,325
03/27/20182,351.52,369.52,3362,340
03/28/20182,3402,4072,329.52,407
03/29/20182,415.52,458.52,405.52,426
04/03/20182,3982,4572,386.52,443.5
04/04/20182,4492,511.52,433.52,506
04/05/20182,5372,5502,4902,529.5
04/06/20182,5282,5592,524.252,554.5
04/09/20182,559.52,5642,518.342,537
04/10/20182,5472,559.52,515.52,524.5
04/11/20182,511.52,519.52,484.52,488.5
04/12/20182,478.52,486.52,459.52,466.5
04/13/20182,471.52,471.52,446.842,463
04/16/20182,463.52,471.52,4102,440
04/17/20182,4392,4422,405.52,408.5
04/18/20182,407.52,4592,400.52,425
04/19/20182,4412,442.52,2982,355
04/20/20182,3732,408.52,3662,402.5
04/23/20182,396.52,4402,391.52,395.5
04/24/20182,391.52,407.22,362.52,388.5
04/25/20182,379.52,483.52,3762,472
04/26/20182,477.52,5582,4742,541
04/27/20182,5502,619.142,546.432,614.5
04/30/20182,6202,6302,591.52,604.5
05/01/20182,6162,6282,580.852,614
05/02/20182,6132,643.52,6072,612
05/03/20182,603.52,6112,581.52,595
05/04/20182,6042,6322,5932,600
05/08/20182,6152,649.52,6042,618.5
05/09/20182,7012,802.52,6672,780
05/10/20182,8002,8072,7552,795.5
05/11/20182,793.52,799.52,765.52,765.5
05/14/20182,755.52,774.52,735.52,765
05/15/20182,778.52,7972,7332,745.5
05/16/20182,7502,765.52,714.52,728
05/17/20182,7202,771.52,713.52,757.5
05/18/20182,7612,7862,755.732,772
05/21/20182,781.52,8122,774.52,793
05/22/20182,787.52,810.52,773.52,783.5
05/23/20182,7782,838.52,7772,817
05/24/20182,800.52,8052,7612,761
05/25/20182,7572,788.942,738.52,755
05/29/20182,744.52,753.52,680.242,686
05/30/20182,685.52,709.442,669.52,694.5
05/31/20182,693.52,721.52,671.52,710
06/01/20182,715.52,734.52,707.192,712
06/04/20182,714.52,732.142,691.52,708
06/05/20182,7062,716.52,6772,683.5
06/06/20182,681.52,689.52,613.52,632
06/07/20182,6352,6592,604.52,604.5
06/08/20182,570.52,601.112,561.172,584.5
06/11/20182,597.52,627.52,5912,611
06/12/20182,626.52,6272,5602,590
06/13/20182,591.52,6272,5822,590.5
06/14/20182,5782,6252,563.52,608
06/15/20182,6142,6572,607.52,626
06/18/20182,6322,6422,586.52,595.5
06/19/20182,580.52,642.52,573.52,621
06/20/20182,656.52,7202,6212,705
06/21/20182,7122,722.52,6712,674
06/22/20182,6722,731.52,6662,728
06/25/20182,7212,7212,692.52,713
06/26/20182,720.52,7282,7042,706
06/27/20182,7122,745.912,6932,734
06/28/20182,7212,811.52,715.52,811.5
06/29/20182,8342,8612,8112,822
07/02/20182,800.52,8322,798.452,826
07/03/20182,8502,890.52,847.342,874.5
07/04/20182,8692,9002,838.52,900
07/05/20182,9012,912.52,877.52,912.5
07/06/20182,916.52,945.52,881.52,890.5
07/09/20182,8932,922.52,8652,916
07/10/20182,927.52,927.52,874.52,905
07/11/20182,8812,907.52,8692,883.5
07/12/20182,885.52,920.52,8762,902.5
07/13/20182,902.52,9282,8692,869
07/16/20182,8662,8882,833.52,853.5
07/17/20182,847.52,847.52,7942,815
07/18/20182,8272,8652,8112,852.5
07/19/20182,8442,910.52,8272,905.5
07/20/20182,894.52,967.532,894.52,916
07/23/20182,908.52,908.52,861.52,863.5
07/24/20182,8672,891.52,8502,860.5
07/25/20182,862.52,8752,8302,835.5
07/26/20182,837.52,893.252,829.52,854.5
07/27/20182,851.52,8562,816.52,839.5
07/30/20182,826.52,8712,818.552,866.5
07/31/20182,866.52,9422,866.52,922
08/01/20182,914.52,9182,864.52,889.5
08/02/20182,8872,933.52,8872,908.5
08/03/20182,918.52,931.52,892.52,929
08/06/20182,9372,938.342,9022,921
08/07/20182,9232,9532,917.52,935
08/08/20182,937.52,9822,935.42,975
08/09/20182,9742,981.52,955.52,974.5
08/10/20182,970.52,979.52,938.672,945
08/13/20182,939.52,9662,9142,966
08/14/20182,932.52,984.52,9322,969.5
08/15/20182,988.52,9912,9322,953
08/16/20182,963.52,9912,9612,983.5
08/17/20182,9822,993.752,9712,987.5
08/20/20182,9912,9972,950.082,986.5
08/21/20182,979.53,0092,923.52,923.5
08/22/20182,921.52,9482,912.52,923.5
08/23/20182,895.52,9032,844.52,844.5
08/24/20182,8452,8522,7862,800
08/28/20182,844.52,844.52,7832,789.5
08/29/20182,7962,799.52,755.52,768
08/30/20182,762.52,767.52,734.312,751.5
08/31/20182,7472,776.52,7392,744
09/03/20182,728.52,7462,699.52,745
09/04/20182,7592,760.52,704.52,725
09/05/20182,7192,7232,678.52,692
09/06/20182,688.52,7072,6832,692.5
09/07/20182,6982,7002,6682,700
09/10/20182,704.52,7092,681.52,698.5
09/11/20182,692.52,692.52,601.52,608.5
09/12/20182,6122,732.52,568.52,691.5
09/13/20182,690.52,698.52,6062,624
09/14/20182,6342,664.52,606.52,617.5
09/17/20182,6102,643.752,6102,625.5
09/18/20182,619.52,6202,570.52,579
09/19/20182,5812,6032,5472,566.5
09/20/20182,5702,599.52,560.52,592.5
09/21/20182,6192,6742,593.222,658
09/24/20182,6362,6542,6032,609.5
09/25/20182,644.52,6672,601.52,632
09/26/20182,628.52,727.52,620.52,674
09/27/20182,6622,697.52,6392,688
09/28/20182,691.52,7052,6712,671
10/01/20182,668.52,6862,6402,640
10/02/20182,640.52,684.52,635.52,680
10/03/20182,6892,7092,6752,690.5
10/04/20182,674.52,680.222,6262,646
10/05/20182,650.52,6662,629.342,646
10/08/20182,6422,6602,6242,650.5
10/09/20182,6512,655.52,626.52,648
10/10/20182,653.52,695.52,637.52,681.5
10/11/20182,657.52,700.132,6552,678
10/12/20182,6852,6902,4912,516.5
10/15/20182,539.52,588.52,529.52,587
10/16/20182,593.52,623.52,525.52,541
10/17/20182,5662,6022,535.52,565
10/18/20182,562.52,590.52,5572,577
10/19/20182,583.52,5982,578.52,589
10/22/20182,594.52,6442,578.52,609.5
10/23/20182,5902,7062,5822,647.5
10/24/20182,6782,6782,623.52,645.5
10/25/20182,6362,7492,6282,743.5
10/26/20182,737.52,7652,666.52,697.5
10/29/20182,694.52,7372,6792,687
10/30/20182,6812,708.692,6602,680.5
10/31/20182,695.52,701.52,644.52,653
11/01/20182,6472,7192,6312,689.5
11/02/20182,7152,7152,5962,618
11/05/20182,615.52,660.52,590.52,643.5
11/06/20182,7002,7502,564.52,648
11/07/20182,655.52,6952,648.52,662.5
11/08/20182,667.52,7012,640.52,694
11/09/20182,6852,7892,6852,750
11/12/20182,6992,6992,6132,690
11/13/20182,6912,7282,6122,630
11/14/20182,6472,6602,595.52,606.5
11/15/20182,6142,652.52,583.52,603.5
11/16/20182,6002,6702,596.52,638.5
11/19/20182,650.52,674.52,555.842,560.5
11/20/20182,5552,5702,532.52,560
11/21/20182,556.52,5812,5462,574.5
11/22/20182,532.52,5352,432.682,456.5
11/23/20182,4632,475.52,4512,466.5
11/26/20182,4612,4812,4082,440
11/27/20182,4362,467.52,428.52,450
11/28/20182,450.52,4602,413.52,432.5
11/29/20182,427.52,452.52,4172,418
11/30/20182,408.032,413.52,373.012,410
12/03/20182,423.52,468.52,3942,415
12/04/20182,4192,433.52,349.52,373
12/05/20182,3582,3882,353.712,372
12/06/20182,361.52,3822,337.52,351.5
12/07/20182,344.52,386.52,327.52,337.5
12/10/20182,3352,4102,3352,377.5
12/11/20182,3842,4232,3662,401
12/12/20182,4262,546.832,418.52,430
12/13/20182,436.52,4502,391.842,422
12/14/20182,4152,4152,349.52,371.5
12/17/20182,369.52,379.52,329.52,335
12/18/20182,3382,3502,3012,314
12/19/20182,301.52,3202,239.52,319
12/20/20182,289.52,354.52,282.52,328
12/21/20182,325.52,369.52,319.52,369.5
12/24/20182,351.52,3742,280.52,322
12/27/20182,322.52,354.82,294.52,310
12/28/20182,3172,3852,309.52,361
12/31/20182,3692,399.52,3672,377