Skip to main content

Imperial Brands Plc ADR (OP: IMBBY )

22.65 +0.12 (+0.53%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.70 21.73 21.51 21.51 203,487 -0.22(-1.01%)
Jul 29, 2021 21.86 21.86 21.66 21.73 314,253 +0.16(+0.72%)
Jul 28, 2021 21.79 21.80 21.50 21.57 768,388 -0.23(-1.03%)
Jul 27, 2021 21.90 21.90 21.74 21.80 635,817 -0.22(-1.00%)
Jul 26, 2021 21.98 22.07 21.97 22.02 855,540 +0.05(+0.25%)
Jul 23, 2021 21.78 22.01 21.77 21.96 497,863 +0.38(+1.74%)
Jul 22, 2021 21.51 21.64 21.46 21.59 1,386,414 +0.07(+0.33%)
Jul 21, 2021 21.34 21.54 21.34 21.52 102,122 +0.29(+1.37%)
Jul 20, 2021 21.21 21.28 21.12 21.23 144,192 -0.32(-1.48%)
Jul 19, 2021 21.76 21.78 21.35 21.55 210,341 -0.80(-3.58%)
Jul 16, 2021 22.60 22.60 22.35 22.35 63,755 +0.08(+0.36%)
Jul 15, 2021 22.39 22.44 22.22 22.27 118,447 -0.31(-1.37%)
Jul 14, 2021 22.40 22.59 22.34 22.58 82,445 +0.29(+1.30%)
Jul 13, 2021 22.43 22.51 22.29 22.29 64,281 -0.12(-0.51%)
Jul 12, 2021 22.39 22.52 22.36 22.41 69,047 +0.08(+0.34%)
Jul 09, 2021 22.09 22.34 22.09 22.33 62,631 +0.41(+1.89%)
Jul 08, 2021 21.91 22.02 21.83 21.91 97,543 -0.18(-0.82%)
Jul 07, 2021 21.90 22.11 21.90 22.10 57,535 +0.18(+0.80%)
Jul 06, 2021 22.02 22.02 21.80 21.92 143,463 -0.21(-0.95%)
Jul 02, 2021 22.07 22.17 22.00 22.13 50,627 +0.01(+0.05%)
Jul 01, 2021 21.94 22.14 21.91 22.12 77,376 +0.18(+0.80%)
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%)
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.