Imperial Brands Plc (OP: IMBBF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	30.25	30.25	30.25	30.25	1,092	+0.25(+0.83%)
Oct 31, 2024	29.80	31.00	29.35	30.00	10,977	-0.70(-2.28%)
Oct 30, 2024	29.30	30.78	29.30	30.70	1,284	+1.55(+5.31%)
Oct 29, 2024	31.50	31.50	29.15	29.15	879	-1.75(-5.66%)
Oct 28, 2024	29.94	30.90	29.94	30.90	10,142	+1.07(+3.57%)
Oct 25, 2024	29.85	29.85	29.83	29.83	848	+0.04(+0.15%)
Oct 24, 2024	31.45	31.50	29.79	29.79	3,782	+0.33(+1.12%)
Oct 23, 2024	30.86	30.86	29.46	29.46	1,369	-1.44(-4.65%)
Oct 22, 2024	29.53	31.05	29.53	30.90	2,591	-0.73(-2.32%)
Oct 21, 2024	29.77	31.63	29.77	31.63	965	+1.76(+5.89%)
Oct 18, 2024	31.31	31.58	29.87	29.87	1,032	-0.17(-0.57%)
Oct 17, 2024	30.04	30.04	30.04	30.04	513	+0.85(+2.92%)
Oct 15, 2024				29.19	359	-0.49(-1.64%)
Oct 14, 2024	31.32	31.32	29.13	29.68	1,119	-1.57(-5.03%)
Oct 11, 2024	31.25	31.25	31.25	31.25	609	+1.49(+5.00%)
Oct 09, 2024				29.76	179	+0.56(+1.92%)
Oct 07, 2024				29.20	342	+0.95(+3.38%)
Oct 04, 2024	29.20	29.20	28.19	28.25	1,182	+0.14(+0.49%)
Oct 03, 2024	29.20	29.20	28.05	28.11	2,139	-0.19(-0.68%)
Oct 02, 2024	28.60	29.20	28.30	28.30	2,249	-1.50(-5.03%)
Oct 01, 2024	29.80	29.80	28.63	29.80	2,675	+0.82(+2.83%)
Sep 30, 2024	29.12	29.50	28.98	28.98	8,783	+0.30(+1.06%)
Sep 27, 2024	29.00	29.00	28.60	28.68	2,055	+0.04(+0.13%)
Sep 25, 2024				28.64	1,036	-0.82(-2.77%)
Sep 23, 2024				29.46	334	+1.00(+3.51%)
Sep 20, 2024	28.70	28.70	28.46	28.46	2,143	-1.34(-4.50%)
Sep 19, 2024	29.80	29.80	28.79	29.80	808	+1.01(+3.52%)
Sep 18, 2024	29.20	29.20	28.79	28.79	2,203	-0.21(-0.74%)
Sep 17, 2024	29.98	29.98	29.00	29.00	1,399	+0.11(+0.38%)
Sep 16, 2024	29.50	29.91	28.89	28.89	8,095	-0.41(-1.40%)
Sep 13, 2024	29.35	29.65	28.73	29.30	313,104	-0.05(-0.17%)
Sep 12, 2024	29.62	29.65	28.64	29.35	2,367	+0.23(+0.79%)
Sep 10, 2024				29.12	284	-0.56(-1.87%)
Sep 09, 2024	30.50	30.50	28.84	29.68	1,117	+1.28(+4.49%)
Sep 06, 2024	28.40	28.59	28.40	28.40	535	-0.80(-2.74%)
Sep 05, 2024	29.20	29.20	29.20	29.20	668	+0.68(+2.38%)
Sep 04, 2024	29.32	29.40	28.34	28.52	1,341	-0.37(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.