Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Brands Plc ADR (OP: IMBBY )

25.19 -0.18 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 52.30 52.98 52.09 52.77 26,296 +0.81(+1.57%)
Jul 28, 2016 52.14 52.15 51.76 51.96 49,138 -0.08(-0.15%)
Jul 27, 2016 52.26 52.26 51.53 52.04 54,655 -0.59(-1.12%)
Jul 26, 2016 52.35 52.97 52.35 52.63 35,949 -0.11(-0.21%)
Jul 25, 2016 52.63 52.84 52.42 52.74 28,234 -0.32(-0.60%)
Jul 22, 2016 52.66 53.29 52.54 53.06 24,403 -52.03(-49.51%)
Jul 21, 2016 105.00 105.95 105.00 105.09 18,094 -0.72(-0.68%)
Jul 20, 2016 105.15 106.00 105.08 105.81 38,833 +0.65(+0.62%)
Jul 19, 2016 105.33 105.66 104.73 105.16 16,141 -0.94(-0.89%)
Jul 18, 2016 106.44 106.65 105.85 106.10 32,984 +0.75(+0.71%)
Jul 15, 2016 105.50 106.24 104.76 105.35 15,474 -1.02(-0.96%)
Jul 14, 2016 106.17 106.83 105.67 106.37 17,180 +0.77(+0.73%)
Jul 13, 2016 105.61 106.74 105.25 105.60 20,017 -1.04(-0.98%)
Jul 12, 2016 105.16 106.91 104.77 106.64 14,210 +1.38(+1.31%)
Jul 11, 2016 104.99 105.65 104.99 105.26 53,366 +0.81(+0.78%)
Jul 08, 2016 105.25 104.39 104.45 23,339 -1.56(-1.47%)
Jul 07, 2016 106.64 106.64 105.43 106.01 15,002 -0.73(-0.68%)
Jul 05, 2016 107.10 107.33 106.31 106.74 24,559 -1.81(-1.67%)
Jul 01, 2016 108.55 108.55 108.55 0 -0.66(-0.60%)
Jun 30, 2016 106.98 109.28 106.98 109.21 47,385 +4.07(+3.87%)
Jun 29, 2016 104.42 106.51 104.42 105.14 28,392 +2.81(+2.75%)
Jun 28, 2016 102.48 102.48 100.86 102.33 38,882 +3.28(+3.32%)
Jun 27, 2016 98.95 99.51 98.00 99.04 35,537 -1.18(-1.18%)
Jun 24, 2016 102.77 104.95 99.95 100.22 50,407 -8.83(-8.09%)
Jun 23, 2016 109.49 109.49 107.94 109.05 93,861 +2.17(+2.03%)
Jun 22, 2016 106.76 108.01 106.67 106.88 25,564 -0.92(-0.85%)
Jun 21, 2016 107.54 108.77 107.54 107.80 14,446 +0.52(+0.48%)
Jun 20, 2016 107.14 108.30 107.14 107.28 21,882 +3.25(+3.12%)
Jun 17, 2016 103.00 104.03 102.18 104.03 19,251 +1.31(+1.28%)
Jun 16, 2016 100.61 102.83 100.10 102.72 28,065 +1.39(+1.37%)
Jun 15, 2016 102.01 102.96 100.75 101.33 44,912 +0.07(+0.07%)
Jun 14, 2016 101.55 102.02 100.67 101.26 52,836 -1.40(-1.36%)
Jun 13, 2016 104.09 105.10 102.40 102.66 169,913 -1.87(-1.79%)
Jun 10, 2016 106.27 106.44 104.34 104.53 16,845 -3.61(-3.34%)
Jun 09, 2016 109.16 109.16 107.72 108.14 16,790 -1.61(-1.47%)
Jun 08, 2016 110.00 110.52 109.75 109.75 12,047 +0.09(+0.08%)
Jun 07, 2016 110.33 110.53 109.66 109.66 20,314 -0.65(-0.59%)
Jun 06, 2016 109.78 110.70 109.76 110.31 11,349 +0.56(+0.51%)
Jun 03, 2016 108.50 109.90 108.35 109.75 13,262 +1.64(+1.52%)
Jun 02, 2016 107.50 108.19 107.50 108.11 13,000 +0.13(+0.12%)
Jun 01, 2016 107.92 108.45 107.67 107.98 15,730 -0.82(-0.75%)
May 31, 2016 111.20 111.25 108.58 108.80 15,088 -1.83(-1.65%)
May 27, 2016 110.63 110.63 110.63 0 -0.32(-0.29%)
May 26, 2016 110.94 110.97 110.46 110.95 13,677 +0.01(+0.01%)
May 25, 2016 110.61 111.37 110.50 110.94 15,257 +0.36(+0.33%)
May 24, 2016 109.12 110.84 109.12 110.58 15,587 +4.18(+3.93%)
May 23, 2016 106.42 106.61 105.94 106.40 11,976 -1.00(-0.93%)
May 20, 2016 107.57 107.78 106.95 107.40 13,358 -0.43(-0.40%)
May 19, 2016 107.00 107.86 106.02 107.83 15,270 +0.23(+0.21%)
May 18, 2016 107.64 108.29 107.14 107.60 13,229 +0.60(+0.56%)
May 17, 2016 108.15 108.37 106.97 107.00 29,337 -2.28(-2.09%)
May 16, 2016 107.75 109.31 107.75 109.28 13,973 +1.22(+1.13%)
May 13, 2016 108.65 108.70 107.57 108.06 20,555 -1.84(-1.67%)
May 12, 2016 110.11 110.33 108.96 109.90 10,306 +0.53(+0.48%)
May 11, 2016 109.55 110.38 109.23 109.37 18,792 -0.62(-0.56%)
May 10, 2016 109.56 110.31 109.50 109.99 15,782 +0.39(+0.36%)
May 09, 2016 108.83 109.62 108.81 109.60 21,506 +0.53(+0.49%)
May 06, 2016 108.43 109.07 108.26 109.07 15,983 +0.21(+0.19%)
May 05, 2016 108.89 109.20 108.36 108.86 14,358 +1.89(+1.77%)
May 04, 2016 107.13 107.59 106.81 106.97 12,388 -2.04(-1.87%)
May 03, 2016 108.83 109.16 108.22 109.01 19,897 -0.62(-0.57%)
May 02, 2016 108.57 109.93 108.57 109.63 14,342 +1.03(+0.95%)
Apr 29, 2016 108.50 109.25 108.28 108.60 13,264 +1.95(+1.83%)
Apr 28, 2016 106.17 107.74 106.17 106.65 16,690 -0.33(-0.31%)
Apr 27, 2016 106.26 107.16 106.00 106.98 181,711 -0.25(-0.23%)
Apr 26, 2016 107.85 107.95 107.23 107.23 11,959 +0.74(+0.69%)
Apr 25, 2016 106.69 107.23 106.48 106.49 27,548 +2.83(+2.73%)
Apr 22, 2016 103.45 103.66 102.55 103.66 28,778 -0.32(-0.31%)
Apr 21, 2016 104.42 105.16 103.50 103.98 168,279 -2.82(-2.64%)
Apr 20, 2016 106.64 108.90 106.32 106.80 98,337 -2.10(-1.93%)
Apr 19, 2016 108.44 108.90 108.18 108.90 10,542 +0.46(+0.42%)
Apr 18, 2016 107.47 108.77 107.47 108.44 23,930 +2.18(+2.05%)
Apr 15, 2016 105.74 106.51 105.74 106.26 28,615 +0.27(+0.25%)
Apr 14, 2016 105.85 106.21 105.53 105.99 27,922 -0.82(-0.76%)
Apr 13, 2016 107.73 107.75 106.02 106.81 19,302 -1.43(-1.33%)
Apr 12, 2016 107.67 108.28 107.36 108.24 14,737 -0.03(-0.03%)
Apr 11, 2016 109.03 109.44 108.27 108.27 14,691 +0.11(+0.10%)
Apr 08, 2016 108.27 108.70 108.01 108.16 12,991 +0.01(+0.01%)
Apr 07, 2016 108.24 108.71 107.54 108.15 10,645 -0.60(-0.55%)
Apr 06, 2016 107.94 108.97 107.75 108.75 19,461 +0.04(+0.04%)
Apr 05, 2016 108.96 109.80 108.14 108.71 18,151 -1.55(-1.41%)
Apr 04, 2016 110.46 110.46 109.31 110.26 11,973 +1.54(+1.42%)
Apr 01, 2016 108.13 109.68 107.89 108.72 19,240 -2.33(-2.10%)
Mar 31, 2016 111.14 111.68 110.67 111.05 18,805 +0.00(+0.00%)
Mar 30, 2016 110.90 111.48 110.24 111.05 24,193 -0.06(-0.05%)
Mar 29, 2016 109.01 111.11 108.65 111.11 16,636 +3.45(+3.20%)
Mar 28, 2016 107.31 108.10 107.16 107.66 16,929 +0.38(+0.35%)
Mar 24, 2016 107.28 107.28 107.28 0 +0.23(+0.21%)
Mar 23, 2016 107.07 107.78 106.72 107.05 13,733 -0.01(-0.01%)
Mar 22, 2016 107.41 108.18 107.06 107.06 28,303 -2.49(-2.27%)
Mar 21, 2016 109.38 109.78 108.73 109.55 29,392 -0.79(-0.72%)
Mar 18, 2016 110.42 110.91 109.64 110.34 12,342 -0.56(-0.50%)
Mar 17, 2016 109.17 111.63 109.17 110.90 21,255 +2.90(+2.69%)
Mar 16, 2016 106.00 108.28 105.87 108.00 22,821 +1.99(+1.88%)
Mar 15, 2016 106.51 106.78 106.00 106.01 9,728 -0.90(-0.84%)
Mar 14, 2016 107.80 107.80 106.91 106.91 31,745 -1.44(-1.33%)
Mar 11, 2016 107.36 108.59 107.08 108.35 21,225 +3.10(+2.95%)
Mar 10, 2016 105.28 106.32 104.00 105.25 24,381 +0.33(+0.31%)
Mar 09, 2016 104.93 105.59 104.73 104.92 13,422 +0.74(+0.71%)
Mar 08, 2016 103.04 104.93 103.04 104.18 19,965 -0.32(-0.31%)
Mar 07, 2016 104.31 104.82 103.51 104.50 23,308 -0.17(-0.16%)
Mar 04, 2016 104.53 105.07 104.03 104.67 12,609 -0.16(-0.16%)
Mar 03, 2016 103.35 105.94 103.35 104.83 39,146 -1.17(-1.10%)
Mar 02, 2016 105.61 106.00 105.26 106.00 16,441 -0.39(-0.37%)
Mar 01, 2016 105.96 107.00 105.82 106.39 37,610 +3.34(+3.24%)
Feb 29, 2016 103.44 104.26 103.05 103.05 17,634 -1.11(-1.07%)
Feb 26, 2016 105.48 105.48 103.99 104.16 22,058 -2.47(-2.32%)
Feb 25, 2016 104.59 106.63 104.52 106.63 10,803 +2.27(+2.18%)
Feb 24, 2016 103.63 105.36 103.29 104.36 189,332 -0.11(-0.11%)
Feb 23, 2016 105.31 105.69 104.47 104.47 259,555 -0.81(-0.77%)
Feb 22, 2016 105.52 106.02 104.94 105.28 175,852 -2.09(-1.95%)
Feb 19, 2016 106.27 107.40 106.07 107.37 313,319 +1.13(+1.06%)
Feb 18, 2016 106.51 107.44 106.24 106.24 334,403 -0.51(-0.48%)
Feb 17, 2016 106.26 107.36 106.08 106.75 13,602 +0.81(+0.77%)
Feb 16, 2016 105.73 106.30 104.96 105.94 13,059 +3.45(+3.37%)
Feb 12, 2016 102.48 102.48 102.48 0 -2.07(-1.98%)
Feb 11, 2016 102.89 104.99 102.40 104.55 20,172 +3.64(+3.61%)
Feb 10, 2016 101.78 102.31 100.90 100.91 22,564 -0.57(-0.56%)
Feb 09, 2016 100.40 103.40 100.40 101.48 13,956 -0.48(-0.47%)
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.