Imperial Brands Plc ADR (OP: IMBBY )

30.11 +0.27 (+0.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 48.45 48.45 48.03 48.35 356,783 -0.25(-0.51%)
Oct 28, 2016 48.59 48.64 48.38 48.60 823,062 +0.69(+1.44%)
Oct 27, 2016 47.71 48.00 47.63 47.91 30,066 +0.59(+1.25%)
Oct 26, 2016 47.49 47.57 47.14 47.32 44,971 -0.48(-0.99%)
Oct 25, 2016 47.80 47.87 47.57 47.80 39,948 -0.26(-0.54%)
Oct 24, 2016 48.21 48.21 47.76 48.05 54,269 -0.48(-0.98%)
Oct 21, 2016 48.01 48.64 48.01 48.53 71,050 +1.12(+2.36%)
Oct 20, 2016 47.15 47.47 47.06 47.41 37,435 +0.61(+1.30%)
Oct 19, 2016 46.90 47.10 46.76 46.80 31,581 -0.24(-0.51%)
Oct 18, 2016 47.36 47.38 47.03 47.04 31,260 +0.49(+1.05%)
Oct 17, 2016 46.53 46.79 46.51 46.55 56,202 -0.85(-1.79%)
Oct 14, 2016 47.67 47.76 47.32 47.40 68,448 -0.52(-1.09%)
Oct 13, 2016 47.14 48.07 47.14 47.92 42,318 +0.27(+0.57%)
Oct 12, 2016 47.74 47.81 47.41 47.65 39,009 +0.52(+1.10%)
Oct 11, 2016 47.80 47.83 47.04 47.13 45,959 -0.42(-0.88%)
Oct 10, 2016 47.73 47.83 47.47 47.55 62,539 -0.58(-1.21%)
Oct 07, 2016 48.11 48.24 47.69 48.13 62,901 -1.06(-2.15%)
Oct 06, 2016 49.34 49.75 49.10 49.19 59,460 -1.26(-2.50%)
Oct 05, 2016 50.92 51.00 50.28 50.45 31,884 -1.46(-2.81%)
Oct 04, 2016 52.45 52.69 51.83 51.91 41,967 -0.01(-0.02%)
Oct 03, 2016 51.79 52.02 51.59 51.92 48,484 +0.45(+0.87%)
Sep 30, 2016 51.49 51.74 51.28 51.47 31,346 +0.26(+0.51%)
Sep 29, 2016 51.56 51.66 50.82 51.21 56,337 -0.19(-0.37%)
Sep 28, 2016 51.27 51.41 51.00 51.40 32,392 -0.35(-0.68%)
Sep 27, 2016 51.41 51.94 51.40 51.75 26,694 +0.23(+0.45%)
Sep 26, 2016 51.19 51.67 51.13 51.52 37,625 -0.10(-0.19%)
Sep 23, 2016 51.46 51.81 51.46 51.62 29,164 -0.09(-0.16%)
Sep 22, 2016 51.56 51.90 51.56 51.70 81,189 +0.20(+0.40%)
Sep 21, 2016 51.12 51.56 50.77 51.50 91,535 -0.61(-1.17%)
Sep 20, 2016 52.30 52.30 51.77 52.11 32,936 +0.45(+0.87%)
Sep 19, 2016 51.86 51.92 51.35 51.66 29,753 +0.06(+0.12%)
Sep 16, 2016 51.99 51.99 51.44 51.60 30,635 -0.56(-1.07%)
Sep 15, 2016 51.86 52.37 51.74 52.16 295,654 +0.48(+0.93%)
Sep 14, 2016 51.95 51.95 51.60 51.68 77,395 -0.45(-0.86%)
Sep 13, 2016 52.60 52.60 51.85 52.13 27,084 -0.36(-0.69%)
Sep 12, 2016 51.71 52.49 51.68 52.49 48,325 +0.73(+1.41%)
Sep 09, 2016 52.85 52.85 51.71 51.76 35,784 -1.28(-2.41%)
Sep 08, 2016 53.33 53.69 53.04 53.04 31,717 -0.59(-1.10%)
Sep 07, 2016 53.73 54.18 53.42 53.63 23,517 -0.57(-1.06%)
Sep 06, 2016 53.88 54.33 53.73 54.20 22,778 -0.62(-1.14%)
Sep 02, 2016 54.83 54.83 54.83 0 +2.26(+4.30%)
Sep 01, 2016 52.44 52.73 52.38 52.57 33,188 +0.28(+0.54%)
Aug 31, 2016 52.25 52.59 52.20 52.29 51,006 -0.01(-0.02%)
Aug 30, 2016 52.47 52.48 52.15 52.30 99,028 +0.18(+0.35%)
Aug 29, 2016 51.93 52.23 51.93 52.12 36,610 -0.22(-0.42%)
Aug 26, 2016 52.69 53.06 52.12 52.34 189,450 -0.76(-1.43%)
Aug 25, 2016 53.27 53.60 53.02 53.10 117,207 +0.22(+0.42%)
Aug 24, 2016 53.33 53.33 52.68 52.88 98,523 -0.28(-0.53%)
Aug 23, 2016 53.31 53.73 52.96 53.16 54,068 +0.10(+0.20%)
Aug 22, 2016 53.08 53.25 52.83 53.05 85,965 -0.09(-0.18%)
Aug 19, 2016 52.83 53.17 52.75 53.15 30,797 -0.40(-0.75%)
Aug 18, 2016 53.52 53.58 53.29 53.55 18,409 -0.10(-0.19%)
Aug 17, 2016 53.30 54.25 53.21 53.65 23,291 -0.24(-0.45%)
Aug 16, 2016 53.39 54.09 53.39 53.89 33,322 +1.01(+1.91%)
Aug 15, 2016 53.00 53.06 52.83 52.88 51,553 -0.12(-0.23%)
Aug 12, 2016 53.12 53.15 52.92 53.00 56,314 -0.40(-0.74%)
Aug 11, 2016 53.25 53.50 53.20 53.40 44,919 +0.75(+1.42%)
Aug 10, 2016 52.62 52.81 52.50 52.65 38,775 +0.25(+0.48%)
Aug 09, 2016 52.75 52.75 52.33 52.40 219,289 +0.03(+0.06%)
Aug 08, 2016 52.48 52.86 52.12 52.37 60,578 -0.63(-1.19%)
Aug 05, 2016 53.11 53.32 52.63 53.00 289,680 -0.24(-0.45%)
Aug 04, 2016 52.67 53.27 52.66 53.24 32,281 +0.48(+0.92%)
Aug 03, 2016 52.95 53.05 52.66 52.76 51,735 -1.38(-2.54%)
Aug 02, 2016 53.41 54.20 53.39 54.13 56,344 +1.79(+3.42%)
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.