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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Imperial Brands PLC (QX) (IMBBY)

22.33

0.15

( 0.68% )

Updated: 10:59:11

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	22.18	0.15	0.68	22.11	22.22	21.92	87617
1713389100	22.03	0.37	1.71	21.89	22.09	21.88	230629
1713302940	21.66	-0.06	-0.28	21.56	21.75	21.47	156147
1713216000	21.72	0.12	0.56	21.79	21.935	21.72	332176
1712957160	21.6	-0.14	-0.64	21.61	21.68	21.43	85145
1712870760	21.74	0.25	1.16	21.79	21.81	21.53	114671
1712784000	21.49	-0.45	-2.05	21.57	21.7	21.3645	141568
1712698140	21.94	-0.26	-1.17	22.17	22.2	21.8	163339
1712611200	22.2	0.17	0.77	22.13	22.2	22.04	117632
1712352000	22.03	-0.28	-1.26	22	22.07	21.832	173868
1712265780	22.31	-0.25	-1.11	22.52	22.59	22.28	141911
1712179500	22.56	0.21	0.94	22.52	22.58	22.44	72591
1712092980	22.35	-0.15	-0.67	22.42	22.6	22.3	69195
1712006940	22.5	-0.1	-0.44	21.96	22.8	21.96	86791
1711660800	22.6	0.07	0.31	22.55	22.702	22.54	68530
1711574580	22.53	0.33	1.49	22.3	22.53	22.3	78507
1711488540	22.2	0.07	0.32	22.09	22.32	22.09	113955
1711401600	22.13	0.06	0.27	22.1299	22.214	22.08	126298
1711142880	22.07	-0.08	-0.36	22.03	22.18	22	98619
1711056240	22.15	-0.11	-0.49	22.14	22.33	22.03	161678
1710970140	22.26	-0.03	-0.13	22	22.26	21.91	258624
1710883740	22.29	0.24	1.09	21.97	22.29	21.97	389952
1710796800	22.05	0.32	1.47	21.83	22.14	21.78	480375
1710537720	21.73	-0.46	-2.07	22.18	22.24	21.68	184274
1710451740	22.19	-0.45	-1.99	22.58	22.58	22.15	500559
1710365340	22.64	0.03	0.13	22.67	22.76	22.63	82625
1710278940	22.61	0.03	0.13	22.66	22.66	22.5325	51075
1710192540	22.58	0.58	2.64	22.46	22.66	22.335	165671
1709936640	22	0.09	0.41	21.96	22.05	21.86	275464
1709850360	21.91	0.28	1.29	21.85	21.92	21.79	81952
1709764080	21.63	0.29	1.34	21.61	21.68	21.43	95826
1709677620	21.344	-0.17	-0.77	21.37	21.58	21.3	103293
1709590980	21.51	-0.2	-0.92	21.78	21.78	21.4715	116688
1709332140	21.71	0.01	0.05	21.65	21.73	21.49	76878
1709245440	21.7	-0.01	-0.05	21.9	21.96	21.69	108075
1709159100	21.71	-0.48	-2.16	21.87	21.93	21.52	193766
1709072940	22.19	-1.19	-5.09	22.38	23	22.08	143255
1708986360	23.38	-0.07	-0.30	23.01	23.395	23.01	81518
1708726800	23.45	0.1	0.43	23.25	23.51	23.235	56256
1708640940	23.35	0.22	0.95	23.19	23.37	23.19	52876
1708554000	23.13	-0.2	-0.86	23.1	23.2	23	122557
1708467600	23.33	-0.25	-1.06	23.44	23.4596	23.21	57110
1708122180	23.58	0.11	0.47	23.61	23.69	23.56	64783
1708036140	23.47	-0.68	-2.82	23.4	23.55	23.33	129605
1707949620	24.15	0.15	0.62	24.06	24.2	24.015	76825
1707863340	24	-0.45	-1.84	24.2	24.22	23.96	74278
1707776940	24.45	0.33	1.37	24.54	24.54	24.31	64044
1707517200	24.12	0.25	1.03	24.11	24.2	24.04	43152
1707431280	23.875	-0.14	-0.56	23.69	23.91	23.69	63462
1707344940	24.01	-0.41	-1.68	24.21	24.21	23.96	335730
1707258480	24.42	0.44	1.83	23.99	24.44	23.99	71434
1707172140	23.98	-0.07	-0.29	24.06	24.09	23.92	63033
1706912580	24.05	-0.3	-1.23	24.25	24.25	24.05	50193
1706826540	24.35	-0.02	-0.08	24.13	24.42	24.09	77799
1706740140	24.37	-0.21	-0.85	24.7	24.7	24.3225	58320
1706653320	24.58	-0.14	-0.57	24.68	24.7	24.51	53247
1706567340	24.72	-0.15	-0.60	24.81	24.82	24.66	107757
1706307780	24.87	0.21	0.85	25	25.1	24.84	47154
1706221620	24.66	0.04	0.16	24.73	24.73	24.55	134848
1706135340	24.62	0.19	0.78	24.66	24.79	24.62	89568
1706048400	24.43	0.18	0.74	24.29	24.5464	24.28	2385769
1705962540	24.25	0.05	0.21	24.1	24.39	24.05	82526
1705703340	24.2	-0.03	-0.12	24.09	24.211	24.015	58388

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