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 (%)
Apr 30, 2019 31.54 32.12 31.54 32.00 114,614 +0.53(+1.68%)
Apr 29, 2019 31.40 31.59 31.38 31.47 107,990 +0.06(+0.19%)
Apr 26, 2019 31.31 31.45 31.31 31.41 232,400 +0.41(+1.32%)
Apr 25, 2019 30.91 31.30 30.69 31.00 119,816 -0.73(-2.29%)
Apr 24, 2019 31.70 31.82 31.65 31.73 81,812 -0.42(-1.32%)
Apr 23, 2019 32.27 32.28 32.11 32.15 92,564 -0.45(-1.40%)
Apr 22, 2019 32.45 32.65 32.42 32.60 55,685 +0.02(+0.08%)
Apr 18, 2019 32.87 32.93 32.14 32.58 83,000 -0.25(-0.75%)
Apr 17, 2019 32.62 32.83 32.60 32.83 67,425 +0.12(+0.38%)
Apr 16, 2019 32.80 32.86 32.62 32.70 48,905 -0.28(-0.85%)
Apr 15, 2019 33.02 33.09 32.94 32.98 76,638 +0.05(+0.15%)
Apr 12, 2019 32.74 32.93 32.70 32.93 167,600 +0.14(+0.43%)
Apr 11, 2019 33.14 33.14 32.75 32.79 661,692 -0.59(-1.77%)
Apr 10, 2019 33.14 33.47 33.09 33.38 700,121 +0.16(+0.47%)
Apr 09, 2019 33.23 33.30 33.13 33.23 532,854 -0.21(-0.64%)
Apr 08, 2019 33.43 33.63 33.39 33.44 76,514 -0.17(-0.52%)
Apr 05, 2019 33.48 33.63 33.30 33.61 78,500 +0.08(+0.24%)
Apr 04, 2019 33.73 33.78 33.48 33.53 91,396 +0.34(+1.02%)
Apr 03, 2019 33.80 33.80 33.09 33.20 734,166 -1.08(-3.14%)
Apr 02, 2019 34.35 34.77 34.27 34.27 531,395 -0.32(-0.94%)
Apr 01, 2019 34.96 34.96 34.52 34.59 55,293 +0.02(+0.07%)
Mar 29, 2019 34.77 34.77 34.41 34.57 50,100 +0.02(+0.06%)
Mar 28, 2019 34.47 34.87 34.40 34.55 53,235 +0.33(+0.96%)
Mar 27, 2019 33.88 34.28 33.88 34.22 364,031 -0.14(-0.41%)
Mar 26, 2019 34.41 34.42 34.08 34.36 233,078 +0.44(+1.30%)
Mar 25, 2019 33.67 33.95 33.65 33.92 68,941 -0.31(-0.91%)
Mar 22, 2019 34.51 34.63 34.21 34.23 45,400 -0.19(-0.55%)
Mar 21, 2019 34.60 34.73 34.26 34.42 38,301 -0.20(-0.59%)
Mar 20, 2019 34.94 34.95 34.56 34.62 74,690 -0.52(-1.49%)
Mar 19, 2019 35.54 35.58 35.06 35.15 57,150 -0.02(-0.07%)
Mar 18, 2019 35.21 35.22 35.05 35.17 58,297 +0.38(+1.08%)
Mar 15, 2019 34.74 34.88 34.67 34.80 47,200 +0.54(+1.58%)
Mar 14, 2019 34.79 34.79 34.25 34.26 42,877 -0.13(-0.37%)
Mar 13, 2019 34.50 34.50 34.15 34.39 54,393 -0.15(-0.43%)
Mar 12, 2019 34.62 34.76 34.51 34.53 35,404 -0.32(-0.90%)
Mar 11, 2019 34.56 34.86 34.40 34.85 275,962 +0.51(+1.47%)
Mar 08, 2019 34.42 34.56 34.27 34.34 135,200 -0.23(-0.67%)
Mar 07, 2019 34.84 34.90 34.53 34.58 113,593 -0.17(-0.50%)
Mar 06, 2019 34.58 34.75 34.49 34.75 68,262 +0.47(+1.36%)
Mar 05, 2019 33.94 34.70 33.94 34.28 68,282 +0.33(+0.97%)
Mar 04, 2019 34.26 34.26 33.89 33.95 50,007 +0.15(+0.44%)
Mar 01, 2019 33.65 33.88 33.64 33.80 35,100 +0.21(+0.63%)
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.