Imperial Brands PLC (QX) Historical Data - IMBBY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
USA
USOTC
Imperial Brands PLC (QX) (IMBBY)
Imperial Brands PLC (QX) (IMBBY) Historical

Imperial Brands PLC (QX) (IMBBY)

40.18

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.39	0.980145765268	39.79	40.42	39.48	105127	40.14133677	DR
4	3.28	8.88888888889	36.9	40.42	34.71	167455	38.13523131	DR
12	6.03	17.6573938507	34.15	40.42	33.65	236531	36.08162148	DR
26	10.57	35.6973995272	29.61	40.42	29.07	212678	34.11889456	DR
52	16.94	72.8915662651	23.24	40.42	23.04	149659	32.01100715	DR
156	19.18	91.3333333333	21	40.42	18.935	160224	25.87863476	DR
260	19.05	90.156176053	21.13	40.42	15.68	168113	23.65508174	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745875680	40.18	-0.06	-0.15	40.05	40.27	39.84	160131
1745616480	40.24	-0.08	-0.20	40.22	40.24	39.98	65617
1745529840	40.32	0.24	0.60	40.25	40.42	40.21	88574
1745443560	40.08	0.13	0.33	39.64	40.1	39.48	91859
1745357340	39.95	0.47	1.19	39.79	40.16	39.76	119453
1745270400	39.48	-0.02	-0.05	39.32	40	38.91	75668
1744925340	39.5	0.35	0.89	39.42	39.62	39.33	100127
1744838940	39.15	0.11	0.28	39.4	39.44	38.99	548400
1744752360	39.042	0.54	1.41	38.89	39.21	38.89	328014
1744666140	38.5	0.33	0.86	38.24	38.64	38.2	142378
1744406940	38.17	1.17	3.16	37.5	38.25	37.38	137610
1744320120	37	0.24	0.65	36.36	37	36.24	154893
1744234140	36.76	0.85	2.37	35.84	37	35.5999	216751
1744147740	35.91	0.77	2.19	36.1	36.34	35.66	293446
1744061220	35.14	-1.29	-3.54	34.84	35.92	34.71	185296
1743802020	36.43	-1.66	-4.35	37.75	37.77	36.27	140335
1743715440	38.085	1.46	3.99	38.23	38.25	37.84	107566
1743629040	36.625	-0.42	-1.12	37.07	37.07	36.46	72080
1743542640	37.04	-0.07	-0.19	36.9	37.29	36.745	153446
1743456180	37.11	0.53	1.45	36.81	37.17	36.81	65046
1743197340	36.58	0.67	1.87	36.26	36.61	36.22	124956
1743110880	35.91	0.5	1.41	35.67	36.08	35.67	59926
1743024540	35.41	-0.07	-0.20	34.63	35.59	34.45	207186
1742938140	35.48	0.09	0.25	35.645	35.72	35.45	91580
1742851200	35.39	0.02	0.06	35.24	35.39	35.13	53951
1742592540	35.37	0.1	0.28	35.17	35.49	35.05	40238
1742505960	35.27	-0.25	-0.70	35.26	35.36	35.14	69737
1742419200	35.52	-0.2	-0.56	35.73	35.73	35.45	81403
1742333400	35.72	-0.42	-1.16	35.77	35.81	35.64	47616
1742246400	36.14	0.09	0.25	36.02	36.23	35.94	64919
1741987680	36.05	0.04	0.11	35.75	36.12	35.7025	62821
1741901340	36.01	0.58	1.64	35.87	36.08	35.82	56368
1741814940	35.43	-0.43	-1.20	35.63	35.7688	35.17	1167135
1741728480	35.86	0.47	1.33	35.72	35.985	35.63	423809
1741641600	35.39	-0.61	-1.69	35.65	35.822	35.17	78621
1741386000	36	0.49	1.38	35.6405	36	35.42	95358
1741300140	35.51	-0.17	-0.48	35.4	35.71	35.32	68521
1741213440	35.68	-0.09	-0.24	35.44	35.85	35.44	168706
1741126800	35.766	-0	-0.01	35.98	36.16	35.67	119122
1741040760	35.77	0.63	1.79	35.37	36	35.37	127092
1740781260	35.14	0.08	0.23	35.39	35.39	35.01	228938
1740695340	35.06	-0.25	-0.71	35.27	35.27	35.06	650864
1740608400	35.3115	0.26	0.75	35.088	35.45	35.088	39909
1740522480	35.05	0.3	0.86	35.01	35.18	34.66	182561
1740435600	34.75	0.8	2.36	34.62	34.99	33.71	84419
1740176400	33.95	-1.53	-4.31	34.57	34.77	33.65	176072
1740090480	35.48	0.48	1.37	34.94	35.5	34.94	118594
1740003960	35	0.04	0.11	34.87	35.3	34.8325	87076
1739917740	34.96	-0.13	-0.37	34.84	35.15	34.7	108590
1739572020	35.09	-0.44	-1.24	35.24	35.4	35.09	78392
1739485320	35.53	-0.64	-1.77	35.0799	35.54	35.06	407368
1739398920	36.17	0.15	0.42	35.64	36.25	35.6	2345728
1739312940	36.02	0.62	1.75	35.56	36.05	35.53	501293
1739226000	35.4	0.39	1.11	35.28	35.4	35.24	227341
1738967160	35.01	0	0.00	35.18	35.24	34.95	57286
1738880400	35.01	0.37	1.07	34.78	35.185	34.62	677764
1738794000	34.64	0.55	1.61	34.64	34.74	34.54	625773
1738708080	34.09	0.19	0.55	34.15	34.24	33.94	665077
1738621740	33.905	0.2	0.61	33.74	34	33.7	58842
1738362000	33.7	0.15	0.45	33.585	33.85	33.52	127907
1738276080	33.549999	0.61	1.85	33.43	33.66	32.975	70678
1738189740	32.939999	-0.16	-0.48	33.03	33.2	32.9	127053

Imperial Brands (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions