Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.67	42.67	42.67	0	+0.52(+1.22%)
Dec 28, 2017	42.17	42.27	41.95	42.16	512,348	+0.41(+0.97%)
Dec 27, 2017	41.74	41.97	41.66	41.75	569,631	-0.20(-0.48%)
Dec 26, 2017	41.45	42.22	41.45	41.95	70,933	+0.19(+0.45%)
Dec 22, 2017	42.23	42.23	41.57	41.76	102,982	+0.03(+0.07%)
Dec 21, 2017	42.05	42.23	41.73	41.73	276,578	-0.30(-0.71%)
Dec 20, 2017		42.13	41.72	42.03	221,672	+0.13(+0.31%)
Dec 19, 2017	42.01	42.16	41.81	41.90	280,724	+0.39(+0.94%)
Dec 18, 2017	41.47	41.66	41.44	41.51	187,998	+0.31(+0.75%)
Dec 15, 2017	40.99	41.35	40.91	41.20	412,538	+0.21(+0.51%)
Dec 14, 2017	41.09	41.16	40.95	40.99	131,087	-0.20(-0.47%)
Dec 13, 2017	41.28	41.46	40.93	41.19	218,184	-0.24(-0.59%)
Dec 12, 2017	41.26	41.56	41.18	41.43	437,007	+0.47(+1.15%)
Dec 11, 2017		41.12	40.86	40.96	168,342	-0.29(-0.70%)
Dec 08, 2017	41.36	41.44	41.14	41.25	144,984	-0.14(-0.34%)
Dec 07, 2017	41.17	41.55	41.02	41.39	153,037	+0.14(+0.34%)
Dec 06, 2017	41.23	41.53	41.03	41.25	180,175	+0.54(+1.33%)
Dec 05, 2017	41.29	41.29	40.60	40.71	301,711	-0.38(-0.92%)
Dec 04, 2017	41.43	41.43	41.09	41.09	139,886	-0.57(-1.37%)

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.