- Share Prices
Imperial Brands PLC (IMB)
1,582.00p+28.00 (+1.80%)16 Apr 2021, 18:28
Imperial Brands PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 16, 2021 | 1555.00p | 1588.50p | 1550.00p | 1582.00p | 2,206,762 |
Apr 15, 2021 | 1562.50p | 1572.48p | 1549.36p | 1554.00p | 1,395,326 |
Apr 14, 2021 | 1558.50p | 1561.00p | 1544.50p | 1555.50p | 1,686,831 |
Apr 13, 2021 | 1553.00p | 1559.00p | 1545.00p | 1554.00p | 1,480,567 |
Apr 12, 2021 | 1546.50p | 1562.00p | 1537.50p | 1553.50p | 1,869,545 |
Apr 9, 2021 | 1567.00p | 1569.00p | 1528.00p | 1542.00p | 2,369,490 |
Apr 8, 2021 | 1523.50p | 1560.50p | 1518.00p | 1560.50p | 1,698,448 |
Apr 7, 2021 | 1504.50p | 1531.00p | 1503.00p | 1516.00p | 2,094,735 |
Apr 6, 2021 | 1500.00p | 1513.00p | 1498.00p | 1498.00p | 3,228,338 |
Apr 1, 2021 | 1514.00p | 1514.00p | 1488.50p | 1488.50p | 1,877,310 |
Mar 31, 2021 | 1492.00p | 1509.50p | 1483.00p | 1492.00p | 3,951,833 |
Mar 30, 2021 | 1519.00p | 1519.00p | 1483.00p | 1496.50p | 2,582,081 |
Mar 29, 2021 | 1499.50p | 1511.50p | 1457.50p | 1511.50p | 2,333,966 |
Mar 26, 2021 | 1482.00p | 1505.00p | 1456.00p | 1497.00p | 2,318,646 |
Mar 25, 2021 | 1479.50p | 1504.00p | 1467.00p | 1493.50p | 3,717,659 |
Mar 24, 2021 | 1496.00p | 1502.50p | 1478.00p | 1495.50p | 2,218,069 |
Mar 23, 2021 | 1472.00p | 1514.00p | 1467.00p | 1498.00p | 2,162,869 |
Mar 22, 2021 | 1453.00p | 1478.36p | 1438.00p | 1474.00p | 1,958,200 |
Mar 19, 2021 | 1433.00p | 1462.63p | 1431.00p | 1458.00p | 5,784,814 |
Mar 18, 2021 | 1434.00p | 1460.50p | 1430.61p | 1439.50p | 1,707,354 |
Mar 17, 2021 | 1422.50p | 1438.00p | 1416.00p | 1432.50p | 1,964,043 |
Mar 16, 2021 | 1432.00p | 1435.00p | 1419.00p | 1428.00p | 2,886,212 |
Mar 15, 2021 | 1405.00p | 1426.00p | 1399.00p | 1420.50p | 2,977,521 |
Mar 12, 2021 | 1385.00p | 1401.50p | 1382.31p | 1397.00p | 1,302,540 |
Mar 11, 2021 | 1379.00p | 1395.50p | 1375.00p | 1384.00p | 2,199,298 |
Mar 10, 2021 | 1377.00p | 1390.00p | 1361.13p | 1369.00p | 2,177,006 |
Mar 9, 2021 | 1386.00p | 1400.39p | 1375.72p | 1377.50p | 1,924,304 |
Mar 8, 2021 | 1404.50p | 1410.00p | 1360.50p | 1386.00p | 3,906,328 |
Mar 5, 2021 | 1372.00p | 1400.50p | 1366.00p | 1392.50p | 1,963,499 |
Mar 4, 2021 | 1364.00p | 1395.00p | 1360.50p | 1386.50p | 2,571,491 |
Mar 3, 2021 | 1375.00p | 1391.32p | 1365.50p | 1375.00p | 1,955,067 |
Mar 2, 2021 | 1371.00p | 1389.50p | 1366.46p | 1367.00p | 1,990,913 |
Mar 1, 2021 | 1345.50p | 1372.00p | 1337.50p | 1367.00p | 3,564,512 |
Feb 26, 2021 | 1394.00p | 1408.81p | 1330.00p | 1333.00p | 5,710,348 |
Feb 25, 2021 | 1409.00p | 1412.50p | 1377.00p | 1400.00p | 2,291,389 |
Feb 24, 2021 | 1392.00p | 1418.50p | 1372.50p | 1400.00p | 2,826,450 |
Feb 23, 2021 | 1390.50p | 1408.42p | 1384.00p | 1400.00p | 3,849,608 |
Feb 22, 2021 | 1380.50p | 1392.00p | 1366.50p | 1389.00p | 3,582,128 |
Feb 19, 2021 | 1425.00p | 1432.50p | 1394.00p | 1394.00p | 2,324,946 |
Feb 18, 2021 | 1466.00p | 1466.59p | 1416.50p | 1421.00p | 2,448,585 |
Feb 17, 2021 | 1507.50p | 1516.99p | 1485.50p | 1505.00p | 3,438,734 |
Feb 16, 2021 | 1527.50p | 1534.00p | 1508.00p | 1513.00p | 3,444,521 |
Feb 15, 2021 | 1504.50p | 1537.00p | 1498.00p | 1533.00p | 2,175,336 |
Feb 12, 2021 | 1488.50p | 1495.50p | 1472.00p | 1493.50p | 2,251,619 |
Feb 11, 2021 | 1502.00p | 1512.00p | 1486.50p | 1489.50p | 2,575,928 |
Feb 10, 2021 | 1485.00p | 1504.50p | 1472.00p | 1491.00p | 3,010,330 |
Feb 9, 2021 | 1450.00p | 1476.50p | 1440.50p | 1469.50p | 2,183,391 |
Feb 8, 2021 | 1436.50p | 1461.00p | 1436.50p | 1443.00p | 2,822,072 |
Feb 5, 2021 | 1431.00p | 1452.00p | 1422.00p | 1427.50p | 1,779,124 |
Feb 4, 2021 | 1470.50p | 1476.71p | 1422.20p | 1429.50p | 2,493,844 |