Imperial Brands Plc (OP: IMBBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 21.18 | 21.36 | 21.18 | 21.25 | 23,882 | -0.12(-0.54%) |
| Mar 30, 2022 | 21.15 | 21.37 | 21.15 | 21.37 | 1,412 | -0.84(-3.80%) |
| Mar 29, 2022 | 22.25 | 22.25 | 22.04 | 22.21 | 550 | +0.30(+1.37%) |
| Mar 25, 2022 | 21.91 | 10 | -0.09(-0.41%) | |||
| Mar 22, 2022 | 22.00 | 116 | +0.99(+4.71%) | |||
| Mar 21, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 250 | -0.75(-3.45%) |
| Mar 18, 2022 | 21.08 | 21.76 | 21.08 | 21.76 | 1,068 | +0.66(+3.13%) |
| Mar 16, 2022 | 21.10 | 0 | +0.10(+0.48%) | |||
| Mar 15, 2022 | 20.40 | 21.00 | 20.40 | 21.00 | 1,600 | +0.80(+3.96%) |
| Mar 14, 2022 | 20.26 | 20.26 | 20.20 | 20.20 | 3,339 | -0.19(-0.93%) |
| Mar 11, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 1,852 | -0.02(-0.10%) |
| Mar 09, 2022 | 20.41 | 0 | +0.07(+0.34%) | |||
| Mar 07, 2022 | 20.34 | 69 | -0.23(-1.12%) | |||
| Mar 04, 2022 | 20.60 | 20.60 | 20.57 | 20.57 | 4,739 | -0.48(-2.28%) |
| Mar 03, 2022 | 21.34 | 21.34 | 21.05 | 21.05 | 813 | -1.15(-5.20%) |
| Mar 02, 2022 | 22.00 | 22.20 | 22.00 | 22.20 | 750 | +0.20(+0.93%) |
| Mar 01, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 1,200 | -0.29(-1.29%) |
| Feb 28, 2022 | 22.88 | 22.88 | 21.05 | 22.29 | 1,873 | +0.01(+0.03%) |
| Feb 24, 2022 | 22.28 | 0 | -0.90(-3.87%) | |||
| Feb 22, 2022 | 23.18 | 75 | -0.22(-0.96%) | |||
| Feb 17, 2022 | 23.40 | 0 | -1.43(-5.77%) | |||
| Feb 16, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 1,000 | +0.75(+3.13%) |
| Feb 15, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 398 | -0.22(-0.91%) |
| Feb 11, 2022 | 24.30 | 0 | -0.10(-0.41%) | |||
| Feb 10, 2022 | 24.34 | 24.40 | 24.34 | 24.40 | 841 | +0.20(+0.83%) |
| Feb 09, 2022 | 24.28 | 24.28 | 24.20 | 24.20 | 250 | +0.61(+2.59%) |
| Feb 08, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 200 | +0.00(+0.00%) |
| Feb 07, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 4,150 | -0.40(-1.67%) |
| Feb 02, 2022 | 23.82 | 23.99 | 23.82 | 23.99 | 4,000 | -0.31(-1.28%) |
| Jan 31, 2022 | 24.30 | 151 | +1.17(+5.06%) | |||
| Jan 26, 2022 | 23.13 | 20 | -0.10(-0.43%) | |||
| Jan 25, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 237 | +0.23(+1.00%) |
| Jan 24, 2022 | 23.75 | 23.75 | 23.00 | 23.00 | 684 | -0.75(-3.16%) |
| Jan 19, 2022 | 23.75 | 80 | +0.08(+0.34%) | |||
| Jan 18, 2022 | 23.82 | 23.82 | 23.67 | 23.67 | 3,436 | -0.45(-1.87%) |
| Jan 14, 2022 | 24.12 | 0 | +0.87(+3.74%) | |||
| Jan 13, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +1.05(+4.71%) |
| Jan 04, 2022 | 22.20 | 5 | -0.55(-2.40%) |
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.
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.