Indicators

Imperial Brands Plc ADR (OP: IMBBY )

25.00 -0.09 (-0.34%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.09	18.36	18.00	18.26	480,200	-0.18(-1.00%)
May 28, 2020	18.36	18.57	18.24	18.45	434,547	-0.17(-0.91%)
May 27, 2020	18.67	18.69	18.50	18.61	199,618	+0.08(+0.46%)
May 26, 2020	18.69	18.77	18.51	18.53	298,194	+0.07(+0.38%)
May 22, 2020	18.61	18.61	18.40	18.46	199,900	-0.28(-1.49%)
May 21, 2020	18.83	18.87	18.63	18.74	153,181	-0.03(-0.16%)
May 20, 2020	18.86	18.90	18.70	18.77	213,458	-0.14(-0.71%)
May 19, 2020	18.83	19.17	18.72	18.91	396,318	-1.39(-6.87%)
May 18, 2020	19.92	20.51	19.92	20.30	156,425	+0.41(+2.04%)
May 15, 2020	19.87	19.99	19.75	19.89	81,100	+0.41(+2.08%)
May 14, 2020	19.18	19.54	19.04	19.49	214,748	-0.42(-2.11%)
May 13, 2020	20.05	20.18	19.82	19.91	162,770	-0.68(-3.30%)
May 12, 2020	20.66	20.97	20.50	20.59	148,485	+0.53(+2.64%)
May 11, 2020	20.02	20.19	19.91	20.06	128,264	-0.41(-2.00%)
May 08, 2020	20.08	20.57	20.08	20.47	120,700	+0.34(+1.69%)
May 07, 2020	20.02	20.19	19.94	20.13	177,428	+0.19(+0.95%)
May 06, 2020	20.30	20.30	19.93	19.94	146,228	-0.55(-2.68%)
May 05, 2020	20.78	20.84	20.43	20.49	168,483	-0.08(-0.39%)
May 04, 2020	20.44	20.71	20.36	20.57	143,151	-0.01(-0.05%)

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.