Skip to main content

Imperial Brands Plc ADR (OP: IMBBY )

22.60 +0.07 (+0.31%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.87 22.03 21.83 21.95 93,205 -0.11(-0.49%)
Jun 29, 2021 22.07 22.07 21.99 22.05 323,030 -0.02(-0.08%)
Jun 28, 2021 22.18 22.18 22.00 22.07 249,458 -0.11(-0.50%)
Jun 25, 2021 22.06 22.21 22.06 22.18 324,386 +0.01(+0.05%)
Jun 24, 2021 22.08 22.21 22.03 22.17 98,557 -0.25(-1.12%)
Jun 23, 2021 22.59 22.65 22.41 22.42 84,010 -0.30(-1.32%)
Jun 22, 2021 22.60 22.76 22.56 22.72 121,874 +0.10(+0.44%)
Jun 21, 2021 22.33 22.62 22.33 22.62 63,264 +0.42(+1.89%)
Jun 18, 2021 22.16 22.27 22.05 22.20 126,020 -0.45(-1.99%)
Jun 17, 2021 22.68 22.77 22.56 22.65 89,594 -0.11(-0.48%)
Jun 16, 2021 23.00 23.03 22.70 22.76 107,470 -0.33(-1.43%)
Jun 15, 2021 23.16 23.26 23.07 23.09 117,648 -0.09(-0.41%)
Jun 14, 2021 23.10 23.18 23.04 23.18 84,667 +0.06(+0.28%)
Jun 11, 2021 23.13 23.14 22.97 23.12 111,639 -0.27(-1.18%)
Jun 10, 2021 23.33 23.41 23.31 23.39 84,981 +0.18(+0.80%)
Jun 09, 2021 23.24 23.30 23.14 23.21 84,482 -0.09(-0.39%)
Jun 08, 2021 23.22 23.34 23.12 23.30 149,435 -0.01(-0.04%)
Jun 07, 2021 23.15 23.34 23.15 23.31 87,065 +0.28(+1.22%)
Jun 04, 2021 22.99 23.03 22.91 23.03 50,327 -0.03(-0.13%)
Jun 03, 2021 22.96 23.06 22.90 23.06 79,553 -0.19(-0.80%)
Jun 02, 2021 23.16 23.29 23.11 23.25 93,398 +0.36(+1.55%)
Jun 01, 2021 22.98 23.02 22.88 22.89 145,534 -0.23(-0.99%)
May 28, 2021 23.21 23.31 23.02 23.12 160,498 -0.24(-1.05%)
May 27, 2021 23.48 23.53 23.22 23.36 184,386 -0.71(-2.93%)
May 26, 2021 24.00 24.15 23.98 24.07 128,786 +0.20(+0.84%)
May 25, 2021 23.87 23.90 23.80 23.87 136,665 +0.00(+0.00%)
May 24, 2021 23.75 23.90 23.75 23.87 94,215 -0.03(-0.13%)
May 21, 2021 23.90 23.98 23.79 23.90 132,396 +0.30(+1.29%)
May 20, 2021 23.48 23.63 23.35 23.59 79,262 +0.08(+0.36%)
May 19, 2021 23.45 23.64 23.19 23.51 116,900 +0.25(+1.07%)
May 18, 2021 23.21 23.35 23.16 23.26 856,121 +0.41(+1.79%)
May 17, 2021 22.70 22.89 22.63 22.85 448,676 +0.25(+1.11%)
May 14, 2021 22.50 22.67 22.50 22.60 728,210 +0.18(+0.80%)
May 13, 2021 22.00 22.46 21.98 22.42 591,931 -0.04(-0.18%)
May 12, 2021 22.67 22.79 22.41 22.46 103,821 +0.15(+0.67%)
May 11, 2021 22.31 22.43 22.22 22.31 98,667 -0.40(-1.76%)
May 10, 2021 22.60 22.89 22.56 22.71 160,529 +0.15(+0.66%)
May 07, 2021 22.43 22.61 22.43 22.56 115,702 +0.40(+1.81%)
May 06, 2021 21.94 22.19 21.90 22.16 167,379 +0.67(+3.12%)
May 05, 2021 21.47 21.62 21.34 21.49 136,353 +0.10(+0.47%)
May 04, 2021 21.43 21.45 21.35 21.39 139,279 +0.15(+0.71%)
May 03, 2021 20.98 21.35 20.80 21.24 145,820 +0.31(+1.51%)
Apr 30, 2021 20.97 21.05 20.84 20.93 84,600 +0.34(+1.65%)
Apr 29, 2021 20.54 20.67 20.41 20.59 140,463 -0.00(-0.02%)
Apr 28, 2021 20.66 20.73 20.55 20.59 136,603 -0.06(-0.29%)
Apr 27, 2021 20.59 20.68 20.55 20.65 99,431 -0.02(-0.10%)
Apr 26, 2021 20.70 20.76 20.62 20.67 140,530 -0.03(-0.14%)
Apr 23, 2021 20.52 20.78 20.50 20.70 69,900 +0.15(+0.73%)
Apr 22, 2021 20.66 20.77 20.54 20.55 220,306 -0.44(-2.10%)
Apr 21, 2021 20.62 21.00 20.62 20.99 76,128 +0.45(+2.19%)
Apr 20, 2021 20.63 21.45 20.36 20.54 364,222 -1.11(-5.13%)
Apr 19, 2021 22.16 22.18 21.47 21.65 277,622 -0.26(-1.19%)
Apr 16, 2021 21.81 22.02 21.81 21.91 186,300 +0.30(+1.39%)
Apr 15, 2021 21.47 21.63 21.46 21.61 109,276 +0.10(+0.46%)
Apr 14, 2021 21.50 21.57 21.40 21.51 124,067 -0.06(-0.28%)
Apr 13, 2021 21.40 21.58 21.37 21.57 110,839 +0.07(+0.33%)
Apr 12, 2021 21.44 21.56 21.42 21.50 143,707 +0.09(+0.42%)
Apr 09, 2021 21.15 21.45 21.15 21.41 268,700 -0.09(-0.44%)
Apr 08, 2021 21.33 21.52 21.28 21.50 180,280 +0.59(+2.85%)
Apr 07, 2021 20.89 21.01 20.84 20.91 99,347 -0.02(-0.10%)
Apr 06, 2021 20.84 20.95 20.82 20.93 116,116 -0.05(-0.24%)
Apr 05, 2021 20.60 21.00 20.60 20.98 116,451 +0.19(+0.91%)
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.