Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Brands Plc (OP: IMBBF )

24.10 -0.20 (-0.82%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 22.94 55 +0.73(+3.29%)
May 26, 2022 22.50 22.50 22.21 22.21 1,025 -1.19(-5.08%)
May 25, 2022 23.50 23.50 23.39 23.39 1,708 +1.34(+6.08%)
May 24, 2022 21.75 22.05 21.75 22.05 6,542 -0.14(-0.61%)
May 23, 2022 22.91 22.91 22.19 22.19 48,449 -0.32(-1.41%)
May 19, 2022 22.51 0 -0.11(-0.49%)
May 18, 2022 22.62 22.62 22.62 22.62 827 +0.28(+1.24%)
May 17, 2022 22.34 22.34 22.34 22.34 8,010 +0.75(+3.47%)
May 16, 2022 21.75 21.75 21.59 21.59 462 +0.78(+3.75%)
May 12, 2022 20.81 21 -0.16(-0.74%)
May 11, 2022 20.97 21.14 20.97 20.97 2,125 +0.05(+0.25%)
May 10, 2022 20.91 21.05 20.91 20.91 1,175 -0.24(-1.12%)
May 09, 2022 21.15 21.15 21.15 21.15 299 +0.28(+1.34%)
May 06, 2022 20.87 20.87 20.58 20.87 813 +0.04(+0.21%)
May 05, 2022 21.07 21.07 20.70 20.83 7,632 -0.20(-0.96%)
May 04, 2022 20.80 21.03 20.80 21.03 4,902 +0.23(+1.10%)
May 03, 2022 20.34 20.80 20.34 20.80 1,600 -0.10(-0.50%)
Apr 29, 2022 20.90 62 +0.38(+1.85%)
Apr 28, 2022 20.52 20.52 20.52 20.52 110 +0.02(+0.12%)
Apr 26, 2022 20.50 0 -0.77(-3.62%)
Apr 22, 2022 21.27 2 -0.30(-1.41%)
Apr 19, 2022 21.57 0 -0.03(-0.12%)
Apr 13, 2022 21.60 100 -0.47(-2.13%)
Apr 12, 2022 22.07 22.07 22.07 22.07 562 -0.01(-0.05%)
Apr 08, 2022 22.08 0 +0.18(+0.83%)
Apr 07, 2022 21.90 21.90 21.90 21.90 1,303 +0.11(+0.51%)
Apr 06, 2022 21.75 21.79 21.75 21.79 32,676 +0.56(+2.63%)
Apr 05, 2022 21.58 21.77 21.23 21.23 1,323 -0.32(-1.46%)
Apr 04, 2022 22.16 22.16 21.00 21.55 33,606 +0.25(+1.15%)
Apr 01, 2022 21.30 21.36 21.23 21.30 19,199 +0.05(+0.23%)
Mar 31, 2022 21.18 21.36 21.18 21.25 23,882 -0.12(-0.54%)
Mar 30, 2022 21.15 21.37 21.15 21.37 1,412 -0.84(-3.80%)
Mar 29, 2022 22.25 22.25 22.04 22.21 550 +0.30(+1.37%)
Mar 25, 2022 21.91 10 -0.09(-0.41%)
Mar 22, 2022 22.00 116 +0.99(+4.71%)
Mar 21, 2022 21.01 21.01 21.01 21.01 250 -0.75(-3.45%)
Mar 18, 2022 21.08 21.76 21.08 21.76 1,068 +0.66(+3.13%)
Mar 16, 2022 21.10 0 +0.10(+0.48%)
Mar 15, 2022 20.40 21.00 20.40 21.00 1,600 +0.80(+3.96%)
Mar 14, 2022 20.26 20.26 20.20 20.20 3,339 -0.19(-0.93%)
Mar 11, 2022 20.39 20.39 20.39 20.39 1,852 -0.02(-0.10%)
Mar 09, 2022 20.41 0 +0.07(+0.34%)
Mar 07, 2022 20.34 69 -0.23(-1.12%)
Mar 04, 2022 20.60 20.60 20.57 20.57 4,739 -0.48(-2.28%)
Mar 03, 2022 21.34 21.34 21.05 21.05 813 -1.15(-5.20%)
Mar 02, 2022 22.00 22.20 22.00 22.20 750 +0.20(+0.93%)
Mar 01, 2022 22.00 22.00 22.00 22.00 1,200 -0.29(-1.29%)
Feb 28, 2022 22.88 22.88 21.05 22.29 1,873 +0.01(+0.03%)
Feb 24, 2022 22.28 0 -0.90(-3.87%)
Feb 22, 2022 23.18 75 -0.22(-0.96%)
Feb 17, 2022 23.40 0 -1.43(-5.77%)
Feb 16, 2022 24.83 24.83 24.83 24.83 1,000 +0.75(+3.13%)
Feb 15, 2022 24.08 24.08 24.08 24.08 398 -0.22(-0.91%)
Feb 11, 2022 24.30 0 -0.10(-0.41%)
Feb 10, 2022 24.34 24.40 24.34 24.40 841 +0.20(+0.83%)
Feb 09, 2022 24.28 24.28 24.20 24.20 250 +0.61(+2.59%)
Feb 08, 2022 23.59 23.59 23.59 23.59 200 +0.00(+0.00%)
Feb 07, 2022 23.59 23.59 23.59 23.59 4,150 -0.40(-1.67%)
Feb 02, 2022 23.82 23.99 23.82 23.99 4,000 -0.31(-1.28%)
Jan 31, 2022 24.30 151 +1.17(+5.06%)
Jan 26, 2022 23.13 20 -0.10(-0.43%)
Jan 25, 2022 23.23 23.23 23.23 23.23 237 +0.23(+1.00%)
Jan 24, 2022 23.75 23.75 23.00 23.00 684 -0.75(-3.16%)
Jan 19, 2022 23.75 80 +0.08(+0.34%)
Jan 18, 2022 23.82 23.82 23.67 23.67 3,436 -0.45(-1.87%)
Jan 14, 2022 24.12 0 +0.87(+3.74%)
Jan 13, 2022 23.25 23.25 23.25 23.25 100 +1.05(+4.71%)
Jan 04, 2022 22.20 5 -0.55(-2.40%)
Jan 03, 2022 22.75 22.75 22.75 22.75 1,008 +1.68(+7.97%)
Dec 31, 2021 21.07 21.07 21.07 21.07 150 -0.39(-1.82%)
Dec 28, 2021 21.46 21.46 21.46 0 +0.36(+1.71%)
Dec 27, 2021 21.10 21.10 21.10 21.10 5,093 +0.24(+1.15%)
Dec 21, 2021 20.86 20.86 20.86 44 +0.16(+0.77%)
Dec 20, 2021 20.70 20.70 20.70 20.70 265 -0.11(-0.53%)
Dec 16, 2021 20.81 20.81 20.81 58 -0.10(-0.47%)
Dec 15, 2021 20.91 20.91 20.91 20.91 711 +0.06(+0.27%)
Dec 14, 2021 20.82 21.64 20.50 20.85 1,198 +0.30(+1.46%)
Dec 13, 2021 20.55 20.55 20.55 20.55 180 -0.24(-1.17%)
Dec 10, 2021 20.59 21.30 20.59 20.79 3,388 +0.25(+1.24%)
Dec 09, 2021 20.54 20.54 20.54 20.54 266 -0.62(-2.94%)
Dec 08, 2021 21.16 21.16 21.16 21.16 256 +0.46(+2.22%)
Dec 06, 2021 20.70 20.70 20.70 2 +0.09(+0.44%)
Dec 02, 2021 20.61 20.61 20.61 10 -0.38(-1.81%)
Dec 01, 2021 20.99 20.99 20.99 20.99 200 -0.53(-2.46%)
Nov 29, 2021 20.54 21.52 21.52 21.52 40 +0.98(+4.77%)
Nov 26, 2021 20.54 20.75 20.50 20.54 1,800 -0.88(-4.11%)
Nov 24, 2021 21.91 21.91 21.42 21.42 2,020 -0.11(-0.51%)
Nov 23, 2021 21.53 21.53 21.53 21.53 346,820 +0.23(+1.08%)
Nov 22, 2021 21.30 21.30 21.30 21.30 380 +0.46(+2.21%)
Nov 18, 2021 20.84 20.84 20.84 0 -0.11(-0.53%)
Nov 17, 2021 20.95 20.95 20.95 20.95 132 -0.12(-0.59%)
Nov 12, 2021 21.07 21.07 21.07 0 +0.15(+0.70%)
Nov 09, 2021 20.88 21.37 20.88 20.93 2,400 -0.08(-0.39%)
Nov 04, 2021 21.01 21.01 21.01 0 +0.00(+0.00%)
Nov 03, 2021 21.01 21.01 21.01 21.01 378 -0.39(-1.82%)
Nov 02, 2021 21.30 21.40 21.30 21.40 2,217 -0.12(-0.57%)
Nov 01, 2021 20.89 21.52 21.23 21.52 690 +0.29(+1.36%)
Oct 29, 2021 21.23 21.23 21.23 21.23 121 -0.71(-3.21%)
Oct 28, 2021 21.94 21.94 21.94 21.94 1,502 +0.34(+1.57%)
Oct 26, 2021 21.60 21.60 21.60 21.60 1,726 +0.25(+1.17%)
Oct 22, 2021 21.35 21.35 21.35 0 +0.07(+0.33%)
Oct 21, 2021 21.28 21.28 21.28 21.28 100 -0.64(-2.92%)
Oct 20, 2021 21.92 21.92 21.92 21.92 120 +0.79(+3.74%)
Oct 18, 2021 21.13 21.13 21.13 68 -0.66(-3.03%)
Oct 15, 2021 21.79 21.79 21.79 21.79 119 +0.79(+3.76%)
Oct 13, 2021 21.00 21.00 21.00 84 +0.05(+0.24%)
Oct 11, 2021 20.95 20.95 20.95 1 -0.58(-2.69%)
Oct 08, 2021 21.53 21.53 21.53 21.53 200 +1.23(+6.06%)
Oct 06, 2021 20.30 20.30 20.30 0 -0.26(-1.25%)
Oct 04, 2021 20.56 20.56 20.56 25 -0.44(-2.11%)
Sep 28, 2021 21.00 21.00 21.00 41 +0.04(+0.19%)
Sep 21, 2021 20.96 20.96 20.96 0 -0.21(-0.99%)
Sep 20, 2021 20.80 21.17 20.71 21.17 2,179 -0.53(-2.44%)
Sep 16, 2021 21.70 21.70 21.70 44 +0.20(+0.93%)
Sep 15, 2021 21.77 21.77 21.50 21.50 2,500 +0.59(+2.82%)
Sep 13, 2021 20.91 20.91 20.91 64 -0.94(-4.30%)
Sep 08, 2021 21.85 21.85 21.85 35 -0.12(-0.55%)
Sep 07, 2021 21.97 21.97 21.97 21.97 130 +1.20(+5.78%)
Sep 01, 2021 20.77 20.77 20.77 23 -0.73(-3.40%)
Aug 27, 2021 21.50 21.50 21.50 2 +0.14(+0.68%)
Aug 24, 2021 21.36 21.36 21.36 0 +0.14(+0.64%)
Aug 19, 2021 21.22 21.22 21.22 10 -0.63(-2.88%)
Aug 13, 2021 21.85 21.85 21.85 1 -0.50(-2.24%)
Aug 12, 2021 22.35 22.35 22.35 22.35 1,200 +0.00(+0.00%)
Aug 09, 2021 22.35 22.35 22.35 20 +0.84(+3.91%)
Aug 05, 2021 21.51 21.51 21.51 1 +0.01(+0.05%)
Aug 04, 2021 21.50 21.50 21.50 21.50 160 -1.34(-5.87%)
Aug 03, 2021 22.84 22.84 22.84 22.84 1,019 +1.03(+4.72%)
Aug 02, 2021 21.81 21.81 21.81 21.81 171 -0.37(-1.67%)
Jul 29, 2021 22.18 22.18 22.18 0 +1.17(+5.57%)
Jul 28, 2021 21.01 21.01 21.01 21.01 100 -0.01(-0.02%)
Jul 26, 2021 21.02 21.02 21.02 30 -0.38(-1.78%)
Jul 21, 2021 21.39 21.39 21.39 0 +0.39(+1.88%)
Jul 20, 2021 21.00 21.00 21.00 21.00 600 -0.69(-3.17%)
Jul 19, 2021 21.85 22.07 21.01 21.69 4,588 -1.23(-5.38%)
Jul 15, 2021 22.92 22.92 22.92 0 +0.42(+1.87%)
Jul 14, 2021 21.55 22.50 21.55 22.50 251 -0.46(-2.00%)
Jul 12, 2021 22.96 22.96 22.96 0 +1.56(+7.29%)
Jul 08, 2021 21.40 21.40 21.40 17 -0.62(-2.82%)
Jul 02, 2021 22.02 22.02 22.02 3 +0.92(+4.36%)
Jul 01, 2021 21.10 21.10 21.10 21.10 112 -1.27(-5.68%)
Jun 30, 2021 22.41 22.41 21.18 22.37 1,503 +0.57(+2.61%)
Jun 29, 2021 21.56 21.80 21.56 21.80 624 +0.24(+1.12%)
Jun 24, 2021 21.56 21.56 21.56 33 -0.44(-2.01%)
Jun 21, 2021 22.00 22.00 22.00 0 +0.25(+1.15%)
Jun 18, 2021 21.75 21.75 21.75 21.75 180 -0.70(-3.12%)
Jun 11, 2021 22.45 22.45 22.45 0 -0.55(-2.39%)
Jun 10, 2021 23.50 23.50 23.00 23.00 233 -0.28(-1.20%)
Jun 09, 2021 23.28 23.28 23.28 23.28 700 +0.31(+1.35%)
Jun 08, 2021 23.10 23.10 22.97 22.97 1,172 +0.87(+3.94%)
Jun 07, 2021 22.10 22.10 22.10 22.10 1,227 -0.79(-3.45%)
Jun 04, 2021 23.22 23.35 22.89 22.89 1,131 +0.58(+2.60%)
Jun 03, 2021 22.31 22.31 22.31 22.31 305 +0.00(+0.00%)
Jun 02, 2021 22.90 22.90 22.31 22.31 215 -0.52(-2.28%)
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.