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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,148.1116
CLOSE 2,146.1937

Low

LOW 1,636.58

High

HIGH 2,713.5
DATEOPENHIGHLOWCLOSE
01/02/20192,4372,4482,367.52,382
01/03/20192,381.52,4252,381.52,413.5
01/04/20192,4292,452.52,4002,452.5
01/07/20192,444.52,455.52,315.342,330
01/08/20192,3282,362.52,3282,347
01/09/20192,3902,436.52,3822,407
01/10/20192,3882,4232,3762,419.5
01/11/20192,4212,4612,3942,434
01/14/20192,425.52,4352,392.52,400
01/15/20192,406.52,4302,3902,422.5
01/16/20192,423.52,431.52,381.52,393.5
01/17/20192,378.52,404.52,3702,399
01/18/20192,4142,497.52,412.52,482.5
01/21/20192,492.52,5142,482.52,487
01/22/20192,4782,497.52,4632,469
01/23/20192,465.52,4742,449.452,459.5
01/24/20192,4552,462.52,423.52,432.5
01/25/20192,430.52,4432,4072,420
01/28/20192,4092,4162,3352,361.5
01/29/20192,389.52,4532,360.52,411.5
01/30/20192,415.52,4992,415.52,489.5
01/31/20192,503.52,5262,461.52,525
02/01/20192,534.52,580.32,524.52,559
02/04/20192,546.52,570.172,4982,505.5
02/05/20192,522.52,584.52,511.52,568
02/06/20192,552.52,577.52,5312,535.5
02/07/20192,5362,580.52,5362,565.5
02/08/20192,561.52,574.52,5282,537.5
02/11/20192,5472,5862,5472,576.5
02/12/20192,582.52,6122,5452,578.5
02/13/20192,5902,630.632,5842,625.5
02/14/20192,633.52,654.52,6232,633.5
02/15/20192,6192,675.52,6192,651.5
02/18/20192,6462,6572,6292,640
02/19/20192,634.52,648.252,6152,631
02/20/20192,6282,713.52,6212,713.5
02/21/20192,6502,6502,588.342,601
02/22/20192,6082,6282,5902,604
02/25/20192,6032,617.52,588.52,600
02/26/20192,583.52,5952,537.52,558
02/27/20192,551.52,5632,522.52,532
02/28/20192,5162,531.52,4612,510.5
03/01/20192,5242,5332,5072,531
03/04/20192,529.52,575.192,5222,560
03/05/20192,581.52,5902,553.382,576.5
03/06/20192,614.52,651.272,597.312,612.5
03/07/20192,6072,6482,6072,637
03/08/20192,629.52,644.792,6082,616
03/11/20192,6302,657.52,616.52,632
03/12/20192,633.52,642.52,5932,630.5
03/13/20192,6212,638.52,5702,583.5
03/14/20192,5822,6142,5662,571
03/15/20192,5722,6132,5712,604.5
03/18/20192,604.52,6492,595.52,639.5
03/19/20192,6342,6732,6342,648.5
03/20/20192,6402,6482,585.52,613
03/21/20192,628.52,6482,6112,623
03/22/20192,617.52,6312,5852,588.5
03/25/20192,583.52,5852,5252,558.5
03/26/20192,5532,586.52,5462,573.5
03/27/20192,5602,577.852,532.52,560
03/28/20192,6112,641.52,586.52,619
03/29/20192,6372,6462,6182,624.5
04/01/20192,648.52,6512,5852,612.5
04/02/20192,6252,646.52,6122,628
04/03/20192,618.52,618.52,5112,519.5
04/04/20192,505.52,572.52,447.52,552
04/05/20192,558.52,574.52,540.52,566
04/08/20192,557.52,570.252,550.52,554
04/09/20192,5542,562.52,504.822,543
04/10/20192,546.52,550.52,5222,547.5
04/11/20192,5532,5532,509.52,516
04/12/20192,508.52,518.722,490.52,506.5
04/15/20192,504.52,5262,502.52,515
04/16/20192,5272,5272,490.52,503
04/17/20192,505.52,510.52,4872,510.5
04/18/20192,5212,5532,4622,491
04/23/20192,490.52,4962,4662,478.5
04/24/20192,479.52,485.52,434.482,448
04/25/20192,4512,457.52,3692,413.5
04/26/20192,412.52,430.52,3922,423.5
04/29/20192,4242,441.52,410.422,428
04/30/20192,4292,4502,4052,436
05/01/20192,4552,463.52,3882,410
05/02/20192,385.52,399.52,352.52,358.5
05/03/20192,3592,361.52,337.52,350.5
05/07/20192,3172,352.52,308.362,327.5
05/08/20192,3002,3262,158.52,180.5
05/09/20192,1812,227.52,155.52,227.5
05/10/20192,2372,2402,164.52,164.5
05/13/20192,1702,1822,1582,171.5
05/14/20192,1712,171.52,143.52,146.5
05/15/20192,155.52,156.52,1272,129
05/16/20192,1352,1401,7712,130
05/17/20192,112.52,1622,112.52,162
05/20/20192,145.232,1882,145.232,187.5
05/21/20192,1902,210.52,1422,143.5
05/22/20192,150.52,1622,0832,100
05/23/20192,062.52,076.52,0372,062
05/24/20192,0642,074.52,043.52,049
05/28/20192,0592,073.481,999.81,999.8
05/29/20191,988.41,990.41,940.41,957.8
05/30/20191,980.21,9901,942.231,949.4
05/31/20191,934.61,9401,914.81,915
06/03/20191,903.21,907.91,861.41,871
06/04/20191,8611,943.21,8611,938
06/05/20191,938.511,9801,938.511,961
06/06/20191,962.82,087.51,960.62,073
06/07/20192,079.52,0892,0412,073
06/10/20192,0892,094.52,031.52,040.5
06/11/20192,042.52,060.52,006.52,057.5
06/12/20192,050.52,055.462,011.462,023.5
06/13/20192,0212,040.52,009.772,012
06/14/20192,0122,017.471,9761,976.6
06/17/20191,973.81,978.591,9371,951.4
06/18/20191,9561,979.41,9031,903
06/19/20191,909.81,910.41,854.41,893
06/20/20191,8931,902.41,865.21,869.2
06/21/20191,874.81,891.41,8501,870
06/24/20191,866.21,877.061,846.81,852.8
06/25/20191,836.61,878.61,821.41,865.2
06/26/20191,8591,887.61,8461,882.8
06/27/20191,885.81,899.61,876.81,889.8
06/28/20191,894.61,899.81,8311,846.8
07/01/20191,867.61,897.41,8571,888.4
07/02/20191,889.41,943.21,848.41,937
07/03/20191,954.81,987.21,953.21,984
07/04/20191,995.21,9991,9551,957
07/05/20191,959.21,9981,959.21,960.8
07/08/20191,9872,0241,981.532,004
07/09/20192,0012,004.491,973.21,981
07/10/20191,972.22,020.51,9612,015
07/11/20192,013.52,0301,9962,024.5
07/12/20192,0312,037.52,010.52,032.5
07/15/20192,0292,0341,996.82,030
07/16/20192,0222,052.242,0142,051
07/17/20192,0602,1072,0602,096.5
07/18/20192,0992,2002,095.652,142.5
07/19/20192,1582,1682,1322,145
07/22/20192,1492,1532,110.52,128
07/23/20192,131.52,159.52,1152,122
07/24/20192,122.52,1392,0992,135.5
07/25/20192,150.52,1562,1242,143.5
07/26/20192,1442,153.52,1322,140
07/29/20192,1392,1992,1362,190.5
07/30/20192,1852,195.52,0932,093
07/31/20192,0902,1032,0692,095
08/01/20192,0952,1672,0802,149.5
08/02/20192,115.52,1542,100.952,136
08/05/20192,1122,1302,0682,069
08/06/20192,0642,072.52,033.52,046.5
08/07/20192,0412,0642,029.52,064
08/08/20192,0962,1252,0682,115
08/09/20192,1152,121.262,0972,104.5
08/12/20192,110.52,113.52,083.52,083.5
08/13/20192,0802,109.072,066.52,099.5
08/14/20192,108.52,115.52,0752,089
08/15/20192,093.52,1482,0832,088
08/16/20192,102.52,125.52,0692,089
08/19/20192,1012,1192,0982,111.5
08/20/20192,1022,133.52,081.52,081.5
08/21/20192,080.52,119.52,0782,103
08/22/20192,0782,0782,036.242,048.5
08/23/20192,0542,088.52,051.182,055
08/27/20192,0562,095.51,987.22,061.5
08/28/20192,028.52,062.52,0032,061
08/29/20192,0562,110.52,049.582,097
08/30/20192,108.52,132.52,070.32,124.5
09/02/20192,1442,1712,1342,146
09/03/20192,143.52,156.52,1372,153
09/04/20192,1792,1802,140.52,147
09/05/20192,1582,1622,129.82,142.5
09/06/20192,1412,1442,1102,135
09/09/20192,1382,157.52,1212,136
09/10/20192,142.52,176.52,1002,172
09/11/20192,1842,226.222,1752,213
09/12/20192,2202,2562,1852,201.5
09/13/20192,190.52,195.52,149.52,176.5
09/16/20192,1612,1662,144.52,157.5
09/17/20192,1552,1642,1272,144.5
09/18/20192,1452,163.52,1302,156
09/19/20192,149.52,1842,1362,184
09/20/20192,171.52,1782,138.52,138.5
09/23/20192,1402,1452,083.52,094
09/24/20192,1022,110.52,0172,020
09/25/20192,016.52,0752,007.52,065.5
09/26/20191,9251,929.21,786.81,798.2
09/27/20191,790.81,8021,736.21,774.6
09/30/20191,773.41,844.61,7511,828.2
10/01/20191,8401,871.21,822.41,860
10/02/20191,857.81,8681,8301,830
10/03/20191,859.41,874.21,816.21,840
10/04/20191,842.41,8481,803.21,820.6
10/07/20191,8181,838.41,813.41,830.4
10/08/20191,828.61,868.61,8161,841.4
10/09/20191,8441,883.61,823.81,852.2
10/10/20191,8601,894.81,839.41,872.6
10/11/20191,869.61,869.61,8311,853.4
10/14/20191,848.61,868.41,8281,841
10/15/20191,849.41,870.41,831.81,849.6
10/16/20191,840.81,856.41,8301,842.4
10/17/20191,8451,8601,833.81,838
10/18/20191,841.81,8821,823.41,863
10/21/20191,866.41,881.81,857.21,867.4
10/22/20191,868.21,872.21,834.21,850.8
10/23/20191,8521,8801,842.21,853.6
10/24/20191,8471,896.921,8471,861.8
10/25/20191,856.81,8631,8201,820
10/28/20191,8091,816.331,770.81,779.6
10/29/20191,778.61,778.61,740.41,758.6
10/30/20191,7541,754.411,727.41,750.6
10/31/20191,752.21,762.41,690.81,692.4
11/01/20191,694.61,714.41,685.61,697.4
11/04/20191,6991,748.41,6701,738.4
11/05/20191,7101,776.81,6921,749.2
11/06/20191,732.21,802.21,731.921,791
11/07/20191,783.21,801.21,734.21,771
11/08/20191,7601,803.41,758.21,774
11/11/20191,786.41,8061,749.41,794.8
11/12/20191,7981,8191,780.41,791.8
11/13/20191,794.61,795.041,7571,762.2
11/14/20191,761.81,773.021,749.41,758.2
11/15/20191,779.81,779.81,714.21,732.4
11/18/20191,7301,784.031,7301,752.6
11/19/20191,761.41,7991,748.81,775
11/20/20191,770.21,773.791,739.81,761
11/21/20191,737.81,756.41,6881,709.2
11/22/20191,708.21,733.61,685.21,690
11/25/20191,6901,704.61,6551,669.6
11/26/20191,678.81,678.81,658.41,669.4
11/27/20191,678.41,724.61,658.61,713.4
11/28/20191,704.81,7141,694.31,714
11/29/20191,7141,7251,697.61,703.2
12/02/20191,711.81,751.61,7041,723
12/03/20191,726.21,732.81,6961,705
12/04/20191,700.21,721.41,698.21,707
12/05/20191,703.61,711.21,687.21,688.8
12/06/20191,689.81,713.41,685.41,713.4
12/09/20191,710.81,7231,689.871,695.2
12/10/20191,697.61,699.21,6631,675.8
12/11/20191,671.41,6771,636.581,668.2
12/12/20191,653.61,693.241,6501,684
12/13/20191,680.41,7771,649.41,765.2
12/16/20191,786.61,815.21,7551,804.8
12/17/20191,763.81,8131,761.81,774.2
12/18/20191,772.21,8171,7691,817
12/19/20191,8201,842.61,805.61,825.8
12/20/20191,8261,863.21,817.21,849
12/23/20191,8501,8621,832.21,858.2
12/24/20191,860.81,868.61,849.41,860.8
12/27/20191,8611,872.821,854.741,859.6
12/30/20191,869.41,8751,851.81,867
12/31/20191,867.61,8861,858.81,869