livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Imperial Brands - (IMB) share price history


Imperial Brands share priceIMB share price tradesIMB Fundamentals watchlistADD to watchlist
Imperial Brands - (IMB) share price history
Date Open High Low Close Volume
07/12/2021 1,576.00 1,591.29 1,568.50 1,582.00 1,281,257
06/12/2021 1,574.00 1,585.00 1,549.08 1,573.00 1,199,648
03/12/2021 1,557.50 1,569.00 1,544.22 1,559.00 1,110,619
02/12/2021 1,555.50 1,558.50 1,540.50 1,548.00 1,197,981
01/12/2021 1,547.00 1,567.00 1,541.50 1,563.50 1,263,756
30/11/2021 1,568.00 1,572.00 1,532.00 1,542.00 3,899,236
29/11/2021 1,560.00 1,573.00 1,549.16 1,563.00 1,553,668
26/11/2021 1,566.00 1,573.50 1,541.00 1,549.00 1,710,237
25/11/2021 1,577.50 1,602.50 1,554.00 1,594.00 1,189,556
24/11/2021 1,620.00 1,622.14 1,603.50 1,617.00 1,310,233
23/11/2021 1,607.00 1,641.50 1,603.50 1,619.00 2,337,580
22/11/2021 1,590.00 1,615.50 1,583.50 1,610.50 1,710,263
19/11/2021 1,556.00 1,599.50 1,555.50 1,584.00 2,210,692
18/11/2021 1,563.50 1,589.00 1,549.00 1,575.50 1,608,521
17/11/2021 1,565.00 1,580.78 1,549.00 1,564.00 2,380,368
16/11/2021 1,600.00 1,630.75 1,561.50 1,569.00 2,115,574
15/11/2021 1,551.00 1,598.91 1,551.00 1,598.00 2,467,692
12/11/2021 1,544.50 1,572.50 1,537.50 1,563.50 1,385,579
11/11/2021 1,549.50 1,561.00 1,535.00 1,545.00 1,590,254
10/11/2021 1,527.50 1,550.00 1,527.50 1,548.50 1,141,978
09/11/2021 1,534.00 1,550.34 1,522.00 1,530.50 1,326,180
08/11/2021 1,550.00 1,562.00 1,533.84 1,553.50 1,069,983
05/11/2021 1,563.50 1,572.50 1,554.16 1,565.50 1,093,789
04/11/2021 1,559.50 1,577.50 1,556.00 1,565.00 1,206,304
03/11/2021 1,546.50 1,555.50 1,534.50 1,549.50 909,213
02/11/2021 1,546.00 1,562.50 1,542.50 1,548.00 944,249
01/11/2021 1,550.00 1,559.50 1,535.50 1,549.50 1,202,544
29/10/2021 1,548.50 1,556.00 1,540.50 1,542.00 1,179,645
28/10/2021 1,576.00 1,584.32 1,552.00 1,553.50 888,690
27/10/2021 1,581.00 1,586.00 1,572.50 1,582.50 884,537

Imperial Brands - (IMB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z