FinancialContent is the trusted provider of stock market information to the media industry.
Imperial Brands Plc (OP: IMBBY)
23.53 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2019 23.70 23.76 23.53 23.53 88,806 -0.05(-0.21%)
Oct 15, 2019 23.51 23.64 23.42 23.58 140,813 +0.44(+1.90%)
Oct 14, 2019 23.07 23.30 23.06 23.14 261,318 -0.32(-1.36%)
Oct 11, 2019 23.20 23.63 23.20 23.46 256,300 +0.31(+1.34%)
Oct 10, 2019 23.03 23.18 22.97 23.15 377,318 +0.43(+1.89%)
Oct 09, 2019 22.95 22.97 22.67 22.72 238,654 +0.12(+0.53%)
Oct 08, 2019 22.42 22.73 22.40 22.60 1,559,764 +0.07(+0.31%)
Oct 07, 2019 22.55 22.64 22.44 22.53 403,846 +0.09(+0.40%)
Oct 04, 2019 22.31 22.47 22.28 22.44 233,400 -0.35(-1.54%)
Oct 03, 2019 22.70 22.83 22.64 22.79 264,135 +0.14(+0.62%)
Oct 02, 2019 22.57 22.71 22.50 22.65 594,417 -0.10(-0.44%)
Oct 01, 2019 22.74 22.87 22.56 22.75 664,250 +0.15(+0.66%)
Sep 30, 2019 22.41 22.73 22.25 22.60 1,513,492 +0.85(+3.91%)
Sep 27, 2019 21.55 21.90 21.50 21.75 563,500 -0.40(-1.81%)
Sep 26, 2019 22.94 22.99 22.10 22.15 1,330,543 -3.35(-13.14%)
Sep 25, 2019 25.60 25.67 25.42 25.50 363,012 +0.38(+1.49%)
Sep 24, 2019 25.30 25.35 25.09 25.12 101,470 -0.93(-3.57%)
Sep 23, 2019 26.05 26.12 25.92 26.05 97,133 -0.52(-1.98%)
Sep 20, 2019 26.76 26.84 26.58 26.58 69,400 -0.62(-2.28%)
Sep 19, 2019 26.99 27.32 26.97 27.20 136,138 +0.31(+1.15%)
Sep 18, 2019 26.90 27.03 26.78 26.89 44,069 -0.16(-0.59%)
Sep 17, 2019 26.53 27.05 26.48 27.05 123,090 +0.32(+1.20%)
Sep 16, 2019 26.86 27.00 26.73 26.73 80,663 -0.36(-1.33%)
Sep 13, 2019 26.92 27.15 26.90 27.09 207,600 -0.08(-0.29%)
Sep 12, 2019 27.12 27.24 27.00 27.17 62,571 -0.12(-0.43%)
Sep 11, 2019 27.18 27.45 27.16 27.29 91,208 +0.38(+1.41%)
Sep 10, 2019 26.66 26.94 26.64 26.91 62,856 +0.52(+1.98%)
Sep 09, 2019 26.26 26.48 26.25 26.38 71,674 +0.14(+0.54%)
Sep 06, 2019 26.16 26.33 26.16 26.24 185,900 -0.21(-0.79%)
Sep 05, 2019 26.39 26.55 26.35 26.45 73,461 +0.17(+0.65%)
Sep 04, 2019 26.23 26.67 26.15 26.28 365,008 +0.18(+0.69%)
Sep 03, 2019 25.80 26.11 25.78 26.10 51,903 +0.11(+0.42%)
Aug 30, 2019 25.90 26.07 25.77 25.99 59,400 +0.36(+1.42%)
Aug 29, 2019 25.68 25.70 25.45 25.63 102,417 +0.38(+1.49%)
Aug 28, 2019 25.04 25.32 25.00 25.25 73,693 -0.03(-0.12%)
Aug 27, 2019 25.00 25.73 24.95 25.28 149,503 +0.12(+0.48%)
Aug 26, 2019 25.17 25.23 25.09 25.16 63,013 +0.08(+0.32%)
Aug 23, 2019 25.45 25.50 25.08 25.08 84,500 -0.02(-0.08%)
Aug 22, 2019 25.04 25.25 24.99 25.10 90,326 -0.49(-1.91%)
Aug 21, 2019 25.64 25.67 25.49 25.59 65,730 +0.35(+1.39%)
Aug 20, 2019 25.48 25.50 25.24 25.24 98,564 -0.33(-1.29%)
Aug 19, 2019 25.58 25.75 25.56 25.57 77,940 +0.17(+0.67%)
Aug 16, 2019 25.47 25.49 25.37 25.40 100,500 +0.00(+0.00%)
Aug 15, 2019 25.44 25.50 25.17 25.40 167,585 +0.15(+0.59%)
Aug 14, 2019 25.20 25.29 25.11 25.25 181,125 -0.25(-0.98%)
Aug 13, 2019 25.15 25.54 25.08 25.50 164,836 +0.30(+1.19%)
Aug 12, 2019 25.46 25.48 25.20 25.20 88,059 -0.24(-0.94%)
Aug 09, 2019 25.53 25.68 25.44 25.44 111,300 -0.34(-1.32%)
Aug 08, 2019 25.78 25.92 25.68 25.78 130,205 +0.56(+2.20%)
Aug 07, 2019 24.82 25.32 24.80 25.23 94,390 +0.18(+0.70%)
Aug 06, 2019 25.23 25.24 24.89 25.05 262,977 -0.18(-0.71%)
Aug 05, 2019 25.68 25.68 25.13 25.23 207,189 -0.88(-3.37%)
Aug 02, 2019 26.20 26.21 25.94 26.11 75,200 +0.16(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.