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 (%)
Jan 31, 2017	47.03	47.25	46.95	47.19	106,981	+0.23(+0.49%)
Jan 30, 2017	46.67	47.01	46.36	46.96	70,500	-0.48(-1.00%)
Jan 27, 2017	47.23	47.48	47.23	47.44	75,777	+0.20(+0.41%)
Jan 26, 2017	47.00	47.36	46.93	47.24	57,841	+0.12(+0.25%)
Jan 25, 2017	46.49	47.12	46.49	47.12	98,267	+0.68(+1.46%)
Jan 24, 2017	45.93	46.49	45.92	46.44	76,363	+0.74(+1.62%)
Jan 23, 2017	45.08	45.75	45.06	45.70	141,798	+0.66(+1.47%)
Jan 20, 2017	44.79	45.12	44.79	45.04	126,223	+0.63(+1.42%)
Jan 19, 2017	44.35	44.47	44.00	44.41	116,268	+0.10(+0.23%)
Jan 18, 2017	44.16	44.58	44.16	44.31	77,547	+0.09(+0.20%)
Jan 17, 2017	44.31	44.65	43.90	44.22	89,075	-0.06(-0.14%)
Jan 13, 2017		44.28	44.28	44.28	0	-0.18(-0.40%)
Jan 12, 2017	44.94	44.94	44.37	44.46	164,082	-0.44(-0.97%)
Jan 11, 2017	44.66	45.22	44.16	44.90	90,528	+0.77(+1.73%)
Jan 10, 2017	44.29	44.29	43.93	44.13	137,918	-0.17(-0.38%)
Jan 09, 2017	44.26	44.39	44.00	44.30	69,261	+0.50(+1.14%)
Jan 06, 2017	43.58	43.91	43.55	43.80	123,807	-0.25(-0.57%)
Jan 05, 2017	43.51	44.10	43.40	44.05	88,863	+0.27(+0.63%)
Jan 04, 2017	43.73	43.83	43.55	43.77	86,005	+0.31(+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.