Imperial Brands Plc (OP: IMBBY )

21.51 USD -0.06 (-0.28%)
Official Closing Price Updated: 3:58 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 20.79 20.82 20.67 20.79 64,800 +0.07(+0.34%)
Mar 31, 2021 20.71 20.84 20.65 20.72 57,047 +0.12(+0.61%)
Mar 30, 2021 20.65 20.71 20.50 20.59 174,668 -0.27(-1.27%)
Mar 29, 2021 20.71 20.90 20.71 20.86 151,071 +0.03(+0.14%)
Mar 26, 2021 20.65 20.83 20.57 20.83 143,800 +0.15(+0.73%)
Mar 25, 2021 20.41 20.68 20.37 20.68 270,906 +0.20(+0.98%)
Mar 24, 2021 20.40 20.63 20.37 20.48 147,329 -0.13(-0.63%)
Mar 23, 2021 20.75 20.83 20.60 20.61 254,700 -0.04(-0.22%)
Mar 22, 2021 20.32 20.66 20.28 20.66 236,040 +0.31(+1.50%)
Mar 19, 2021 20.27 20.36 20.09 20.35 119,600 +0.28(+1.40%)
Mar 18, 2021 20.22 20.37 20.04 20.07 230,846 +0.03(+0.15%)
Mar 17, 2021 19.82 20.11 19.80 20.04 190,372 +0.14(+0.70%)
Mar 16, 2021 19.86 19.95 19.81 19.90 231,268 +0.02(+0.10%)
Mar 15, 2021 19.86 19.90 19.72 19.88 124,804 +0.25(+1.27%)
Mar 12, 2021 19.42 19.63 19.38 19.63 112,500 +0.20(+1.03%)
Mar 11, 2021 19.40 19.43 19.34 19.43 133,238 +0.23(+1.20%)
Mar 10, 2021 19.30 19.30 19.09 19.20 423,989 -0.11(-0.57%)
Mar 09, 2021 19.30 19.35 19.23 19.31 488,064 +0.04(+0.21%)
Mar 08, 2021 19.14 19.42 19.10 19.27 524,936 -0.28(-1.43%)
Mar 05, 2021 19.39 19.62 19.25 19.55 134,700 +0.32(+1.66%)
Mar 04, 2021 19.24 19.58 19.20 19.23 128,529 -0.03(-0.16%)
Mar 03, 2021 19.19 19.32 19.15 19.26 208,218 +0.05(+0.26%)
Mar 02, 2021 19.18 19.39 19.18 19.21 224,325 +0.04(+0.21%)
Mar 01, 2021 19.11 19.32 19.06 19.17 345,427 +0.40(+2.13%)
Feb 26, 2021 19.07 19.07 18.61 18.77 313,800 -0.72(-3.69%)
Feb 25, 2021 19.64 20.00 19.46 19.49 331,539 -0.46(-2.29%)
Feb 24, 2021 19.79 19.95 19.74 19.95 121,053 +0.15(+0.73%)
Feb 23, 2021 19.70 19.92 19.61 19.80 116,131 +0.27(+1.41%)
Feb 22, 2021 19.50 19.63 19.41 19.52 1,057,321 -0.10(-0.51%)
Feb 19, 2021 19.83 19.87 19.60 19.62 201,200 -0.44(-2.21%)
Feb 18, 2021 19.95 20.15 19.91 20.07 269,989 -1.12(-5.30%)
Feb 17, 2021 20.86 21.19 20.76 21.19 403,620 +0.00(+0.00%)
Feb 16, 2021 21.16 21.30 21.08 21.19 299,457 +0.31(+1.48%)
Feb 12, 2021 20.50 20.92 20.50 20.88 232,900 +0.14(+0.70%)
Feb 11, 2021 20.73 20.80 20.64 20.74 99,040 +0.03(+0.12%)
Feb 10, 2021 20.75 20.89 20.64 20.71 144,726 +0.23(+1.12%)
Feb 09, 2021 20.27 20.56 20.22 20.48 150,940 +0.47(+2.35%)
Feb 08, 2021 20.05 20.12 19.93 20.01 392,407 +0.19(+0.96%)
Feb 05, 2021 19.74 19.84 19.62 19.82 291,300 +0.07(+0.35%)
Feb 04, 2021 19.71 19.78 19.51 19.75 547,671 -0.42(-2.06%)
Feb 03, 2021 20.08 20.22 19.91 20.17 123,379 -0.05(-0.27%)
Feb 02, 2021 20.15 20.35 19.80 20.22 451,693 -0.13(-0.64%)
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.