Indicators

Imperial Brands Plc ADR (OP: IMBBY )

24.75 -0.44 (-1.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.69	33.79	33.55	33.59	57,448	-0.55(-1.60%)
Feb 27, 2019	34.14	34.27	33.93	34.14	66,926	-0.03(-0.09%)
Feb 26, 2019	34.13	34.32	34.09	34.17	158,615	-0.23(-0.67%)
Feb 25, 2019	34.37	34.43	34.23	34.40	82,883	-0.01(-0.03%)
Feb 22, 2019	34.27	34.47	34.24	34.41	242,100	+0.21(+0.61%)
Feb 21, 2019	34.35	34.41	34.10	34.20	71,464	-1.72(-4.79%)
Feb 20, 2019	35.20	36.07	35.20	35.92	238,371	+1.12(+3.22%)
Feb 19, 2019	34.52	34.86	34.43	34.80	116,294	+0.38(+1.10%)
Feb 15, 2019	34.42	34.55	34.30	34.42	63,400	+0.40(+1.18%)
Feb 14, 2019	33.95	34.14	33.90	34.02	259,749	-0.03(-0.10%)
Feb 13, 2019	34.11	34.30	34.05	34.05	54,135	+0.46(+1.37%)
Feb 12, 2019	33.30	33.76	33.27	33.59	84,567	+0.12(+0.34%)
Feb 11, 2019	33.52	33.67	33.38	33.48	71,561	+0.18(+0.56%)
Feb 08, 2019	33.31	33.38	33.11	33.30	91,200	-0.38(-1.13%)
Feb 07, 2019	33.80	33.85	33.57	33.67	69,740	+0.25(+0.76%)
Feb 06, 2019	33.31	33.48	33.10	33.42	193,853	-0.31(-0.93%)
Feb 05, 2019	33.67	33.78	33.52	33.73	166,200	+0.49(+1.47%)
Feb 04, 2019	33.30	33.31	33.01	33.24	191,904	-0.68(-1.99%)

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.