IMB

Imperial Brands Historical Data

IMB Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 1,549.00 -45.00 -2.82% 1,566.00 1,572.50 1,541.00 2,096,463
Nov 25 2021 1,594.00 -23.00 -1.42% 1,577.50 1,602.50 1,554.00 1,503,939
Nov 24 2021 1,617.00 -2.00 -0.12% 1,620.00 1,622.00 1,603.50 1,611,785
Nov 23 2021 1,619.00 8.50 0.53% 1,607.00 1,641.50 1,604.50 2,519,454
Nov 22 2021 1,610.50 26.50 1.67% 1,590.00 1,615.50 1,583.50 1,890,934
Nov 19 2021 1,584.00 8.50 0.54% 1,556.00 1,599.50 1,556.00 2,330,731
Nov 18 2021 1,575.50 11.50 0.74% 1,563.50 1,589.00 1,549.50 1,764,217
Nov 17 2021 1,564.00 -5.00 -0.32% 1,565.00 1,577.50 1,549.00 2,630,222
Nov 16 2021 1,569.00 -29.00 -1.81% 1,600.00 1,630.50 1,561.50 3,026,785
Nov 15 2021 1,598.00 34.50 2.21% 1,551.00 1,598.00 1,551.00 2,962,947
Nov 12 2021 1,563.50 18.50 1.2% 1,544.50 1,572.50 1,537.50 1,536,506
Nov 11 2021 1,545.00 -3.50 -0.23% 1,549.50 1,561.00 1,535.00 1,649,738
Nov 10 2021 1,548.50 18.00 1.18% 1,527.50 1,550.00 1,527.50 1,287,268
Nov 09 2021 1,530.50 -23.00 -1.48% 1,534.00 1,548.00 1,522.00 1,408,460
Nov 08 2021 1,553.50 -12.00 -0.77% 1,550.00 1,561.50 1,547.00 1,081,590
Nov 05 2021 1,565.50 0.50 0.03% 1,563.50 1,572.50 1,554.50 1,118,349
Nov 04 2021 1,565.00 15.50 1.0% 1,559.50 1,577.50 1,556.00 1,217,650
Nov 03 2021 1,549.50 1.50 0.1% 1,546.50 1,555.50 1,534.50 969,776
Nov 02 2021 1,548.00 -1.50 -0.1% 1,546.00 1,562.50 1,542.50 990,019
Nov 01 2021 1,549.50 7.50 0.49% 1,550.00 1,559.50 1,535.50 1,650,131
Oct 29 2021 1,542.00 0.00 +0.00% 1,548.50 1,556.00 1,540.50 0.00
Oct 29 2021 1,542.00 -11.50 -0.74% 1,548.50 1,556.00 1,540.50 1,279,245
Oct 28 2021 1,553.50 -29.00 -1.83% 1,576.00 1,584.00 1,552.00 1,000,282
Oct 27 2021 1,582.50 3.50 0.22% 1,581.00 1,586.00 1,572.50 917,775
Oct 26 2021 1,579.00 15.50 0.99% 1,563.50 1,586.00 1,562.00 765,859
Oct 25 2021 1,563.50 -18.50 -1.17% 1,579.00 1,584.50 1,563.50 980,669
Oct 22 2021 1,582.00 9.50 0.6% 1,573.50 1,585.00 1,566.50 749,798
Oct 21 2021 1,572.50 -6.00 -0.38% 1,575.00 1,591.00 1,570.00 1,929,516
Oct 20 2021 1,578.50 20.50 1.32% 1,561.00 1,580.50 1,554.50 1,192,132
Oct 19 2021 1,558.00 1.50 0.1% 1,557.50 1,568.00 1,550.00 774,819
Oct 18 2021 1,556.50 -14.00 -0.89% 1,568.00 1,576.00 1,549.00 890,466
Oct 15 2021 1,570.50 9.50 0.61% 1,570.00 1,575.50 1,559.50 1,833,708
Oct 14 2021 1,561.00 11.50 0.74% 1,556.00 1,571.00 1,546.50 747,864
Oct 13 2021 1,549.50 13.50 0.88% 1,532.00 1,554.00 1,523.50 854,211
Oct 12 2021 1,536.00 9.00 0.59% 1,515.00 1,537.00 1,506.50 890,658
Oct 11 2021 1,527.00 7.50 0.49% 1,520.00 1,532.50 1,511.00 950,879
Oct 08 2021 1,519.50 21.00 1.4% 1,500.00 1,524.50 1,498.50 1,038,028
Oct 07 2021 1,498.50 3.50 0.23% 1,499.50 1,514.00 1,490.00 1,472,803
Oct 06 2021 1,495.00 -58.50 -3.77% 1,541.00 1,543.00 1,480.00 2,574,051
Oct 05 2021 1,553.50 -3.50 -0.22% 1,553.50 1,569.00 1,548.00 1,615,750
Oct 04 2021 1,557.00 30.00 1.96% 1,526.50 1,562.00 1,520.50 1,242,388
Oct 01 2021 1,527.00 -31.50 -2.02% 1,542.50 1,546.00 1,518.00 1,787,371
Sep 30 2021 1,558.50 -3.50 -0.22% 1,574.00 1,589.50 1,558.00 2,133,299
Sep 29 2021 1,562.00 9.50 0.61% 1,555.00 1,566.50 1,544.50 912,522
Sep 28 2021 1,552.50 12.50 0.81% 1,534.00 1,557.00 1,531.00 1,756,760
Sep 27 2021 1,540.00 -4.00 -0.26% 1,550.00 1,550.50 1,533.50 2,110,685
Sep 24 2021 1,544.00 -3.50 -0.23% 1,547.00 1,553.50 1,535.00 633,089
Sep 23 2021 1,547.50 -7.50 -0.48% 1,560.00 1,560.00 1,543.50 729,375
Sep 22 2021 1,555.00 18.00 1.17% 1,545.50 1,555.50 1,540.00 1,096,029
Sep 21 2021 1,537.00 17.50 1.15% 1,520.50 1,541.00 1,518.50 1,206,108
Sep 20 2021 1,519.50 -16.50 -1.07% 1,530.00 1,531.00 1,514.00 1,414,123
Sep 17 2021 1,536.00 -15.00 -0.97% 1,565.00 1,565.50 1,530.00 4,085,963
Sep 16 2021 1,551.00 -1.50 -0.1% 1,558.50 1,571.00 1,543.00 1,321,169
Sep 15 2021 1,552.50 27.00 1.77% 1,528.50 1,565.50 1,528.50 2,377,655
Sep 14 2021 1,525.50 -12.50 -0.81% 1,537.00 1,539.00 1,521.00 1,345,908
Sep 13 2021 1,538.00 4.50 0.29% 1,540.00 1,551.50 1,529.50 1,374,584
Sep 10 2021 1,533.50 6.00 0.39% 1,537.50 1,548.50 1,531.50 918,283
Sep 09 2021 1,527.50 -25.00 -1.61% 1,543.00 1,543.50 1,516.00 1,097,825
Sep 08 2021 1,552.50 0.50 0.03% 1,548.00 1,554.50 1,531.00 992,458
Sep 07 2021 1,552.00 -17.50 -1.12% 1,570.00 1,571.00 1,546.00 1,577,991
Sep 06 2021 1,569.50 14.00 0.9% 1,555.50 1,573.00 1,555.00 712,384
Sep 03 2021 1,555.50 10.00 0.65% 1,549.50 1,568.00 1,547.50 1,472,072
Sep 02 2021 1,545.50 8.00 0.52% 1,538.50 1,552.50 1,528.00 1,028,452
Sep 01 2021 1,537.50 -4.00 -0.26% 1,546.50 1,557.50 1,537.00 1,123,760
Aug 31 2021 1,541.50 12.00 0.78% 1,534.50 1,554.50 1,523.50 2,269,262
Your Recent History
LSE
IMB
Imperial B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211128 21:06:27