Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

IMBBY Imperial Brands PLC (QX)

22.975

-0.205 (-0.88%)

Last Updated: 13:59:19

Delayed by 15 minutes

IMBBY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	23.18	0.33	1.44%	23.03	23.24	22.99	141,039
Apr 24 2024	22.85	-0.05	-0.22%	22.8775	22.93	22.7512	62,624
Apr 23 2024	22.90	0.03	0.13%	22.70	22.92	22.70	111,407
Apr 22 2024	22.87	0.50	2.24%	22.60	22.90	22.38	332,131
Apr 19 2024	22.37	0.19	0.86%	22.18	22.39	22.02	92,158
Apr 18 2024	22.18	0.15	0.68%	22.11	22.22	21.92	87,617
Apr 17 2024	22.03	0.37	1.71%	21.89	22.09	21.88	230,629
Apr 16 2024	21.66	-0.06	-0.28%	21.56	21.75	21.47	156,147
Apr 15 2024	21.72	0.12	0.56%	21.79	21.935	21.72	332,176
Apr 12 2024	21.60	-0.14	-0.64%	21.61	21.68	21.43	85,145
Apr 11 2024	21.74	0.25	1.16%	21.79	21.81	21.53	114,671
Apr 10 2024	21.49	-0.45	-2.05%	21.57	21.70	21.3645	141,568
Apr 09 2024	21.94	-0.26	-1.17%	22.17	22.20	21.80	163,339
Apr 08 2024	22.20	0.17	0.77%	22.13	22.20	22.04	117,632
Apr 05 2024	22.03	-0.28	-1.26%	22.00	22.07	21.832	173,868
Apr 04 2024	22.31	-0.25	-1.11%	22.52	22.59	22.28	141,911
Apr 03 2024	22.56	0.21	0.94%	22.52	22.58	22.44	72,591
Apr 02 2024	22.35	-0.15	-0.67%	22.42	22.60	22.30	69,195
Apr 01 2024	22.50	-0.10	-0.44%	21.96	22.80	21.96	86,791
Mar 28 2024	22.60	0.07	0.31%	22.55	22.702	22.54	68,530
Mar 27 2024	22.53	0.33	1.49%	22.30	22.53	22.30	78,507
Mar 26 2024	22.20	0.07	0.32%	22.09	22.32	22.09	113,955
Mar 25 2024	22.13	0.06	0.27%	22.1299	22.214	22.08	126,298
Mar 22 2024	22.07	-0.08	-0.36%	22.03	22.18	22.00	98,619
Mar 21 2024	22.15	-0.11	-0.49%	22.14	22.33	22.03	161,678
Mar 20 2024	22.26	-0.03	-0.13%	22.00	22.26	21.91	258,624
Mar 19 2024	22.29	0.24	1.09%	21.97	22.29	21.97	389,952
Mar 18 2024	22.05	0.32	1.47%	21.83	22.14	21.78	480,375
Mar 15 2024	21.73	-0.46	-2.07%	22.18	22.24	21.68	184,274
Mar 14 2024	22.19	-0.45	-1.99%	22.58	22.58	22.15	500,559
Mar 13 2024	22.64	0.03	0.13%	22.67	22.76	22.63	82,625
Mar 12 2024	22.61	0.03	0.13%	22.66	22.66	22.5325	51,075
Mar 11 2024	22.58	0.58	2.64%	22.46	22.66	22.335	165,671
Mar 08 2024	22.00	0.09	0.41%	21.96	22.05	21.86	275,464
Mar 07 2024	21.91	0.28	1.29%	21.85	21.92	21.79	81,952
Mar 06 2024	21.63	0.29	1.34%	21.61	21.68	21.43	95,826
Mar 05 2024	21.344	-0.17	-0.77%	21.37	21.58	21.30	103,293
Mar 04 2024	21.51	-0.20	-0.92%	21.78	21.78	21.4715	116,688
Mar 01 2024	21.71	0.01	0.05%	21.65	21.73	21.49	76,878
Feb 29 2024	21.70	-0.01	-0.05%	21.90	21.96	21.69	108,075
Feb 28 2024	21.71	-0.48	-2.16%	21.87	21.93	21.52	193,766
Feb 27 2024	22.19	-1.19	-5.09%	22.38	23.00	22.08	143,255
Feb 26 2024	23.38	-0.07	-0.30%	23.01	23.395	23.01	81,518
Feb 23 2024	23.45	0.10	0.43%	23.25	23.51	23.235	56,256
Feb 22 2024	23.35	0.22	0.95%	23.19	23.37	23.19	52,876
Feb 21 2024	23.13	-0.20	-0.86%	23.10	23.20	23.00	122,557
Feb 20 2024	23.33	-0.25	-1.06%	23.44	23.4596	23.21	57,110
Feb 16 2024	23.58	0.11	0.47%	23.61	23.69	23.56	64,783
Feb 15 2024	23.47	-0.68	-2.82%	23.40	23.55	23.33	129,605
Feb 14 2024	24.15	0.15	0.62%	24.06	24.20	24.015	76,825
Feb 13 2024	24.00	-0.45	-1.84%	24.20	24.22	23.96	74,278
Feb 12 2024	24.45	0.33	1.37%	24.54	24.54	24.31	64,044
Feb 09 2024	24.12	0.25	1.03%	24.11	24.20	24.04	43,152
Feb 08 2024	23.875	-0.14	-0.56%	23.69	23.91	23.69	63,462
Feb 07 2024	24.01	-0.41	-1.68%	24.21	24.21	23.96	335,730
Feb 06 2024	24.42	0.44	1.83%	23.99	24.44	23.99	71,434
Feb 05 2024	23.98	-0.07	-0.29%	24.06	24.09	23.92	63,033
Feb 02 2024	24.05	-0.30	-1.23%	24.25	24.25	24.05	50,193
Feb 01 2024	24.35	-0.02	-0.08%	24.13	24.42	24.09	77,799
Jan 31 2024	24.37	-0.21	-0.85%	24.70	24.70	24.3225	58,320
Jan 30 2024	24.58	-0.14	-0.57%	24.68	24.70	24.51	53,247
Jan 29 2024	24.72	-0.15	-0.60%	24.81	24.82	24.66	107,757

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