Financial News
Imperial Brands Plc (OP: IMBBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
