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 (%)
Feb 28, 2018	36.85	36.89	36.40	36.40	281,025	-0.25(-0.68%)
Feb 27, 2018	37.13	37.14	36.65	36.65	184,636	-0.84(-2.23%)
Feb 26, 2018	37.66	37.70	37.24	37.48	343,415	+0.18(+0.48%)
Feb 23, 2018	37.25	37.37	36.89	37.30	131,610	+0.38(+1.03%)
Feb 22, 2018	36.56	37.11	36.43	36.92	319,807	-0.70(-1.85%)
Feb 21, 2018	37.92	38.13	37.62	37.62	95,089	-0.25(-0.66%)
Feb 20, 2018	37.95	38.12	37.83	37.87	151,110	-0.07(-0.18%)
Feb 16, 2018		37.94	37.94	37.94	0	+0.09(+0.24%)
Feb 15, 2018	37.56	38.01	37.50	37.85	144,463	+0.45(+1.19%)
Feb 14, 2018	37.33	37.50	37.06	37.41	148,647	+0.62(+1.69%)
Feb 13, 2018	36.76	37.34	36.60	36.78	163,315	-0.61(-1.62%)
Feb 12, 2018	37.51	37.70	37.19	37.39	132,151	+0.20(+0.54%)
Feb 09, 2018	36.98	37.38	36.35	37.19	320,872	-0.37(-0.99%)
Feb 08, 2018	38.26	38.33	37.56	37.56	278,460	-1.20(-3.10%)
Feb 07, 2018	38.70	39.05	38.69	38.76	241,089	-0.61(-1.55%)
Feb 06, 2018	39.06	39.62	38.57	39.37	386,097	-0.20(-0.51%)
Feb 05, 2018	40.18	40.19	39.32	39.57	414,644	-1.43(-3.49%)
Feb 02, 2018	41.22	41.29	41.00	41.00	192,609	-0.98(-2.33%)

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.