Indicators

Imperial Brands Plc ADR (OP: IMBBY )

25.35 -0.08 (-0.32%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		42.43	41.79	41.90	258,307	-2.46(-5.55%)
Jul 28, 2017	45.51	45.51	41.58	44.36	252,562	-1.34(-2.93%)
Jul 27, 2017	45.81	45.95	45.63	45.70	51,562	+0.12(+0.26%)
Jul 26, 2017	45.76	45.77	45.38	45.58	46,638	+0.02(+0.04%)
Jul 25, 2017	45.83	46.18	45.48	45.56	52,000	-0.27(-0.59%)
Jul 24, 2017	45.63	45.89	45.50	45.83	43,902	-0.34(-0.75%)
Jul 21, 2017	46.19	46.20	45.51	46.17	51,872	+0.02(+0.03%)
Jul 20, 2017	45.71	46.32	45.71	46.16	94,852	+0.66(+1.45%)
Jul 19, 2017	45.37	45.57	45.34	45.50	36,816	+0.25(+0.55%)
Jul 18, 2017	45.09	45.33	45.04	45.25	106,939	-0.34(-0.75%)
Jul 17, 2017	46.15	46.19	45.56	45.59	99,164	-1.03(-2.21%)
Jul 14, 2017	46.50	46.70	46.37	46.62	51,983	+0.69(+1.50%)
Jul 13, 2017	45.60	45.93	45.60	45.93	39,031	+0.55(+1.21%)
Jul 12, 2017	45.07	45.52	45.07	45.38	49,824	+0.86(+1.93%)
Jul 11, 2017	44.60	44.61	44.38	44.52	109,538	-0.53(-1.18%)
Jul 10, 2017	44.97	45.06	44.87	45.05	34,872	-0.27(-0.60%)
Jul 07, 2017	45.36	45.40	45.10	45.32	146,922	+0.20(+0.44%)
Jul 06, 2017	44.83	45.19	44.80	45.12	129,725	+0.12(+0.27%)
Jul 05, 2017	45.37	45.37	44.94	45.00	187,652	-0.49(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.