Indicators

Imperial Brands Plc ADR (OP: IMBBY )

25.19 UNCHANGED

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 (%)
Sep 29, 2017	43.36	43.44	43.10	43.27	257,058	+0.02(+0.05%)
Sep 28, 2017	43.00	43.58	43.00	43.25	288,318	-1.80(-4.00%)
Sep 27, 2017	44.90	45.18	44.80	45.05	56,540	+0.18(+0.40%)
Sep 26, 2017	44.43	45.18	44.30	44.87	78,474	+0.75(+1.70%)
Sep 25, 2017	44.13	44.21	43.95	44.12	41,350	-0.08(-0.18%)
Sep 22, 2017	44.11	44.33	43.92	44.20	29,650	-0.17(-0.38%)
Sep 21, 2017	43.83	44.74	43.74	44.37	52,140	-0.23(-0.52%)
Sep 20, 2017	44.67	44.85	44.33	44.60	42,694	-0.25(-0.56%)
Sep 19, 2017	44.87	44.92	44.63	44.85	54,670	+0.28(+0.63%)
Sep 18, 2017	44.60	44.60	44.38	44.57	54,146	-1.26(-2.75%)
Sep 15, 2017	44.97	46.04	44.97	45.83	81,406	+1.55(+3.50%)
Sep 14, 2017	43.90	44.76	43.77	44.28	39,993	+0.02(+0.06%)
Sep 13, 2017	44.23	44.34	44.09	44.26	40,086	-0.28(-0.64%)
Sep 12, 2017	44.11	44.56	44.11	44.54	50,382	+0.25(+0.56%)
Sep 11, 2017	44.20	44.31	44.15	44.29	47,410	+0.07(+0.16%)
Sep 08, 2017	43.98	44.42	43.66	44.22	599,756	+0.63(+1.44%)
Sep 07, 2017	43.78	43.87	43.55	43.59	730,145	+0.61(+1.42%)
Sep 06, 2017	42.34	43.00	42.29	42.98	80,574	+0.81(+1.91%)
Sep 05, 2017	42.31	42.38	42.14	42.17	46,376	-0.48(-1.12%)

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.