Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Imperial Brands

Date Open High Low Close* Volume
06/03/2013 2,416.00p 2,427.42p 2,375.00p 2,385.00p 3892308
05/03/2013 2,442.00p 2,455.00p 2,426.00p 2,443.00p 1524875
04/03/2013 2,409.00p 2,446.00p 2,406.00p 2,426.00p 1810659
01/03/2013 2,393.00p 2,424.00p 2,382.00p 2,409.00p 1186969
28/02/2013 2,383.00p 2,397.00p 2,372.00p 2,390.00p 2914611
27/02/2013 2,347.00p 2,386.00p 2,336.00p 2,380.00p 2014150
26/02/2013 2,341.00p 2,370.00p 2,328.00p 2,344.00p 2344521
25/02/2013 2,388.00p 2,399.00p 2,346.00p 2,353.00p 2012502
22/02/2013 2,377.00p 2,387.00p 2,361.00p 2,379.00p 1645045
21/02/2013 2,396.00p 2,397.00p 2,354.00p 2,362.00p 1507936
20/02/2013 2,414.00p 2,432.07p 2,394.00p 2,397.00p 1958798
19/02/2013 2,357.00p 2,410.00p 2,352.00p 2,408.00p 1948308
18/02/2013 2,319.00p 2,365.01p 2,318.00p 2,356.00p 2083409
15/02/2013 2,313.00p 2,340.00p 2,312.00p 2,318.00p 1888207
14/02/2013 2,315.00p 2,330.00p 2,296.00p 2,312.00p 2312001
13/02/2013 2,316.00p 2,324.00p 2,300.00p 2,309.00p 2062045
12/02/2013 2,301.00p 2,325.18p 2,297.00p 2,317.00p 1453938
11/02/2013 2,308.00p 2,326.00p 2,300.00p 2,305.00p 1297603
08/02/2013 2,338.00p 2,347.00p 2,294.00p 2,300.00p 4558580
07/02/2013 2,362.00p 2,365.00p 2,344.00p 2,347.00p 1432418
06/02/2013 2,362.00p 2,375.00p 2,349.00p 2,363.00p 1460346
05/02/2013 2,356.00p 2,369.00p 2,345.00p 2,355.00p 1607628
04/02/2013 2,365.00p 2,373.67p 2,341.00p 2,345.00p 1451429
01/02/2013 2,356.00p 2,368.00p 2,330.00p 2,358.00p 2372164
31/01/2013 2,350.00p 2,367.00p 2,343.00p 2,345.00p 3082003
30/01/2013 2,380.00p 2,466.00p 2,333.00p 2,361.00p 6367111
29/01/2013 2,432.00p 2,471.00p 2,430.00p 2,466.00p 1493124
28/01/2013 2,425.00p 2,442.00p 2,414.00p 2,423.00p 1502972
25/01/2013 2,391.00p 2,425.00p 2,391.00p 2,420.00p 1787059
24/01/2013 2,382.00p 2,397.00p 2,375.00p 2,390.00p 1944947
23/01/2013 2,381.00p 2,392.00p 2,368.68p 2,385.00p 1588840
22/01/2013 2,393.00p 2,394.00p 2,379.00p 2,388.00p 1671752
21/01/2013 2,390.00p 2,410.00p 2,389.00p 2,394.00p 1463375
18/01/2013 2,368.00p 2,448.90p 2,360.00p 2,378.00p 2328985
17/01/2013 2,376.00p 2,392.29p 2,351.00p 2,363.00p 2312570
16/01/2013 2,414.00p 2,422.49p 2,352.00p 2,368.00p 4228572
15/01/2013 2,467.00p 2,488.00p 2,460.00p 2,484.00p 1546376
14/01/2013 2,455.00p 2,477.41p 2,450.00p 2,470.00p 1346435
11/01/2013 2,463.00p 2,475.00p 2,438.85p 2,448.00p 2173839
10/01/2013 2,464.00p 2,465.00p 2,436.00p 2,459.00p 1593719
09/01/2013 2,472.00p 2,483.00p 2,435.00p 2,469.00p 1661656
08/01/2013 2,446.00p 2,479.00p 2,446.00p 2,473.00p 2156508
07/01/2013 2,445.00p 2,458.00p 2,433.00p 2,454.00p 1537362
04/01/2013 2,405.00p 2,448.00p 2,402.40p 2,443.00p 2014874
03/01/2013 2,391.00p 2,419.00p 2,379.00p 2,412.00p 1300527
02/01/2013 2,391.00p 2,408.00p 2,375.00p 2,385.00p 1583768
31/12/2012 2,359.00p 2,384.00p 2,359.00p 2,373.00p 435605
28/12/2012 2,386.00p 2,386.00p 2,361.00p 2,365.00p 684936
27/12/2012 2,372.00p 2,396.00p 2,360.00p 2,382.00p 847104
24/12/2012 2,388.00p 2,397.00p 2,372.00p 2,377.00p 440919
21/12/2012 2,391.00p 2,406.00p 2,374.00p 2,394.00p 3769880
20/12/2012 2,405.00p 2,425.00p 2,389.00p 2,397.00p 1739156
19/12/2012 2,415.00p 2,432.00p 2,390.00p 2,397.00p 2635800
18/12/2012 2,429.00p 2,444.11p 2,402.00p 2,418.00p 2250826
17/12/2012 2,437.00p 2,447.00p 2,420.00p 2,426.00p 1661548
14/12/2012 2,457.00p 2,462.00p 2,425.00p 2,432.00p 2393121
13/12/2012 2,461.00p 2,469.00p 2,440.00p 2,452.00p 1911905
12/12/2012 2,473.00p 2,485.75p 2,454.00p 2,466.00p 1535045
11/12/2012 2,485.00p 2,502.00p 2,469.00p 2,469.00p 1303460
10/12/2012 2,498.00p 2,503.00p 2,479.00p 2,484.00p 1416936
07/12/2012 2,490.00p 2,512.00p 2,485.00p 2,498.00p 1780797
06/12/2012 2,536.00p 2,536.00p 2,483.00p 2,485.00p 2087913
05/12/2012 2,537.00p 2,545.00p 2,517.00p 2,528.00p 1654290
04/12/2012 2,518.00p 2,542.00p 2,514.00p 2,534.00p 1492708
03/12/2012 2,509.00p 2,523.00p 2,490.00p 2,521.00p 1391314
30/11/2012 2,504.00p 2,517.00p 2,494.84p 2,497.00p 1647564
29/11/2012 2,514.00p 2,521.00p 2,491.00p 2,504.00p 1732534
28/11/2012 2,517.00p 2,523.00p 2,490.00p 2,509.00p 1393183
27/11/2012 2,505.00p 2,524.00p 2,500.00p 2,517.00p 1398563
26/11/2012 2,481.00p 2,502.00p 2,479.00p 2,495.00p 1246994
23/11/2012 2,490.00p 2,503.00p 2,482.00p 2,484.00p 1049369
22/11/2012 2,475.00p 2,494.00p 2,465.00p 2,484.00p 1051353
21/11/2012 2,426.00p 2,483.00p 2,417.00p 2,472.00p 2521136
20/11/2012 2,454.00p 2,454.00p 2,417.00p 2,428.00p 1788245
19/11/2012 2,403.00p 2,460.00p 2,395.00p 2,460.00p 1847959
16/11/2012 2,400.00p 2,422.00p 2,388.00p 2,395.00p 2036284
15/11/2012 2,415.00p 2,417.14p 2,391.00p 2,400.00p 1505911
14/11/2012 2,436.00p 2,450.00p 2,419.00p 2,424.00p 1765636
13/11/2012 2,426.00p 2,449.00p 2,400.00p 2,445.00p 1890126
12/11/2012 2,444.00p 2,466.00p 2,427.00p 2,427.00p 1485947
09/11/2012 2,425.00p 2,445.00p 2,425.00p 2,434.00p 1542816
08/11/2012 2,436.00p 2,440.00p 2,417.00p 2,430.00p 1546614
07/11/2012 2,430.00p 2,447.19p 2,421.00p 2,431.00p 2848001
06/11/2012 2,399.00p 2,430.00p 2,395.00p 2,425.00p 1808490
05/11/2012 2,392.00p 2,406.89p 2,375.00p 2,399.00p 1527307
02/11/2012 2,352.00p 2,392.24p 2,342.18p 2,392.00p 1947233
01/11/2012 2,334.00p 2,355.00p 2,322.00p 2,350.00p 2010909
31/10/2012 2,370.00p 2,373.00p 2,323.00p 2,340.00p 2819318
30/10/2012 2,335.00p 2,390.00p 2,325.00p 2,370.00p 2256629
29/10/2012 2,338.00p 2,338.00p 2,309.00p 2,332.00p 1627142
26/10/2012 2,318.00p 2,347.00p 2,306.00p 2,343.00p 2736322
25/10/2012 2,298.00p 2,334.00p 2,288.00p 2,330.00p 2365599
24/10/2012 2,290.00p 2,302.00p 2,277.00p 2,296.00p 1896069
23/10/2012 2,315.00p 2,315.00p 2,278.00p 2,282.00p 2290023
22/10/2012 2,283.00p 2,317.00p 2,274.00p 2,310.00p 1684642
19/10/2012 2,286.00p 2,300.60p 2,279.84p 2,286.00p 1968312
18/10/2012 2,302.00p 2,312.00p 2,275.00p 2,285.00p 2821596
17/10/2012 2,292.00p 2,308.40p 2,285.00p 2,305.00p 3186306
16/10/2012 2,290.00p 2,303.00p 2,281.00p 2,296.00p 1630980
15/10/2012 2,282.00p 2,305.00p 2,273.00p 2,279.00p 1553177
12/10/2012 2,282.00p 2,299.00p 2,275.00p 2,283.00p 1769562
11/10/2012 2,270.00p 2,292.00p 2,259.00p 2,283.00p 1616763
10/10/2012 2,287.00p 2,288.00p 2,271.00p 2,271.00p 1841078
09/10/2012 2,322.00p 2,322.00p 2,273.00p 2,285.00p 2975100
08/10/2012 2,350.00p 2,367.91p 2,308.00p 2,314.00p 2472514
05/10/2012 2,348.00p 2,385.00p 2,336.00p 2,370.00p 2192780
04/10/2012 2,319.00p 2,349.00p 2,310.00p 2,343.00p 1681982
03/10/2012 2,319.00p 2,319.00p 2,303.00p 2,314.00p 1679788
02/10/2012 2,311.00p 2,334.00p 2,302.00p 2,328.00p 1697640
01/10/2012 2,292.00p 2,331.00p 2,287.08p 2,316.00p 2003416
28/09/2012 2,308.00p 2,312.00p 2,289.71p 2,292.00p 2845189
27/09/2012 2,324.00p 2,325.00p 2,300.00p 2,300.00p 1854472
26/09/2012 2,330.00p 2,346.00p 2,317.00p 2,317.00p 2077577
25/09/2012 2,356.00p 2,357.00p 2,339.00p 2,345.00p 4352089
24/09/2012 2,360.00p 2,371.00p 2,339.00p 2,352.00p 2208742
21/09/2012 2,400.00p 2,400.00p 2,350.00p 2,365.00p 3942515
20/09/2012 2,330.00p 2,399.00p 2,325.00p 2,399.00p 4736692
19/09/2012 2,358.00p 2,359.00p 2,315.00p 2,336.00p 2803147
18/09/2012 2,327.00p 2,366.00p 2,320.86p 2,362.00p 3051784
17/09/2012 2,294.00p 2,321.79p 2,294.00p 2,318.00p 2373295
14/09/2012 2,334.00p 2,342.00p 2,280.00p 2,300.00p 4118434
13/09/2012 2,267.00p 2,302.00p 2,253.00p 2,301.00p 2638257
12/09/2012 2,271.00p 2,277.00p 2,250.00p 2,276.00p 3300881
11/09/2012 2,250.00p 2,276.00p 2,248.00p 2,271.00p 2909486
10/09/2012 2,250.00p 2,277.58p 2,235.00p 2,250.00p 2967869
07/09/2012 2,340.00p 2,348.56p 2,258.00p 2,262.00p 5309621
06/09/2012 2,394.00p 2,406.00p 2,340.00p 2,344.00p 5176309
05/09/2012 2,429.00p 2,431.00p 2,397.00p 2,406.00p 2671068
04/09/2012 2,478.00p 2,480.00p 2,437.00p 2,449.00p 1756411
03/09/2012 2,455.00p 2,487.25p 2,450.00p 2,487.00p 1043432
31/08/2012 2,477.00p 2,488.00p 2,456.00p 2,456.00p 2176824
30/08/2012 2,455.00p 2,479.00p 2,447.00p 2,474.00p 1436104
29/08/2012 2,437.00p 2,465.00p 2,434.00p 2,456.00p 2257098
28/08/2012 2,470.00p 2,492.00p 2,421.77p 2,437.00p 1738770
24/08/2012 2,438.00p 2,464.00p 2,430.00p 2,453.00p 1679579
23/08/2012 2,443.00p 2,457.41p 2,423.00p 2,435.00p 1873305
22/08/2012 2,452.00p 2,453.00p 2,426.00p 2,430.00p 1107566
21/08/2012 2,468.00p 2,487.00p 2,450.00p 2,455.00p 1567490
20/08/2012 2,471.00p 2,476.00p 2,458.00p 2,465.00p 746966
17/08/2012 2,491.00p 2,491.00p 2,463.00p 2,465.00p 1724387
16/08/2012 2,495.00p 2,515.00p 2,474.21p 2,480.00p 1411228
15/08/2012 2,495.00p 2,511.00p 2,475.00p 2,489.00p 2683187
14/08/2012 2,547.00p 2,562.00p 2,531.00p 2,533.00p 1244043
13/08/2012 2,524.00p 2,533.00p 2,506.00p 2,530.00p 915335
10/08/2012 2,535.00p 2,539.00p 2,507.00p 2,519.00p 1354622
09/08/2012 2,501.00p 2,533.00p 2,501.00p 2,532.00p 1259633
08/08/2012 2,493.00p 2,514.00p 2,484.00p 2,493.00p 1876955
07/08/2012 2,515.00p 2,528.00p 2,485.00p 2,497.00p 1346752
06/08/2012 2,515.00p 2,529.00p 2,495.00p 2,515.00p 1271301
03/08/2012 2,520.00p 2,524.00p 2,508.00p 2,517.00p 1621848
02/08/2012 2,489.00p 2,525.00p 2,486.00p 2,510.00p 2629332
01/08/2012 2,493.00p 2,500.00p 2,469.00p 2,497.00p 1233417
31/07/2012 2,480.00p 2,500.00p 2,473.37p 2,479.00p 1760136
30/07/2012 2,468.00p 2,487.00p 2,446.80p 2,481.00p 1330881
27/07/2012 2,455.00p 2,468.00p 2,421.00p 2,468.00p 1669733
26/07/2012 2,415.00p 2,456.00p 2,389.00p 2,438.00p 2533462
25/07/2012 2,441.00p 2,451.20p 2,395.00p 2,405.00p 2186431
24/07/2012 2,449.00p 2,482.00p 2,412.00p 2,449.00p 3194804
23/07/2012 2,490.00p 2,495.00p 2,446.00p 2,449.00p 1536599
20/07/2012 2,512.00p 2,537.70p 2,494.00p 2,513.00p 2054213
19/07/2012 2,525.00p 2,544.00p 2,500.00p 2,509.00p 2298968
18/07/2012 2,520.00p 2,535.00p 2,512.00p 2,534.00p 1436455
17/07/2012 2,552.00p 2,553.00p 2,530.00p 2,545.00p 1547612
16/07/2012 2,546.00p 2,559.00p 2,537.00p 2,539.00p 1044724
13/07/2012 2,540.00p 2,546.00p 2,527.00p 2,540.00p 1328051
12/07/2012 2,566.00p 2,573.00p 2,523.00p 2,528.00p 1626913
11/07/2012 2,591.00p 2,604.00p 2,539.00p 2,557.00p 1642345
10/07/2012 2,576.00p 2,629.00p 2,568.00p 2,595.00p 1998887
09/07/2012 2,580.00p 2,590.00p 2,554.00p 2,562.00p 1987517
06/07/2012 2,540.00p 2,584.16p 2,534.00p 2,579.00p 1334919
05/07/2012 2,571.00p 2,579.00p 2,537.00p 2,539.00p 1787887
04/07/2012 2,569.00p 2,586.00p 2,556.00p 2,565.00p 1699132
03/07/2012 2,505.00p 2,565.00p 2,505.00p 2,564.00p 2136198
02/07/2012 2,473.00p 2,504.00p 2,452.00p 2,504.00p 1556160
29/06/2012 2,449.00p 2,479.00p 2,434.00p 2,455.00p 2973973
28/06/2012 2,448.00p 2,451.00p 2,400.00p 2,420.00p 1610145
27/06/2012 2,421.00p 2,451.00p 2,412.00p 2,440.00p 1666698
26/06/2012 2,393.00p 2,420.00p 2,388.00p 2,412.00p 1852934
25/06/2012 2,412.00p 2,421.00p 2,396.00p 2,396.00p 1532316
22/06/2012 2,426.00p 2,432.00p 2,413.00p 2,420.00p 1997175
21/06/2012 2,455.00p 2,462.00p 2,423.00p 2,430.00p 2963686
20/06/2012 2,400.00p 2,457.00p 2,384.00p 2,455.00p 2164424
19/06/2012 2,392.00p 2,410.00p 2,375.00p 2,407.00p 2243533
18/06/2012 2,402.00p 2,404.00p 2,375.00p 2,400.00p 1457681
15/06/2012 2,391.00p 2,391.00p 2,352.17p 2,378.00p 4444345
14/06/2012 2,397.00p 2,402.00p 2,382.00p 2,385.00p 2290165
13/06/2012 2,416.00p 2,417.00p 2,387.00p 2,399.00p 1990439
12/06/2012 2,381.00p 2,417.00p 2,380.00p 2,406.00p 2156619
11/06/2012 2,395.00p 2,398.00p 2,361.00p 2,378.00p 1536177
08/06/2012 2,375.00p 2,389.00p 2,361.00p 2,377.00p 1411603
07/06/2012 2,375.00p 2,391.00p 2,361.00p 2,380.00p 1680685
06/06/2012 2,375.00p 2,380.00p 2,334.00p 2,372.00p 2673637
01/06/2012 2,349.00p 2,360.00p 2,337.00p 2,353.00p 2662737
31/05/2012 2,327.00p 2,357.00p 2,321.00p 2,342.00p 3526294
30/05/2012 2,356.00p 2,358.00p 2,312.00p 2,317.00p 3226353
29/05/2012 2,402.00p 2,415.00p 2,359.00p 2,362.00p 2011580
28/05/2012 2,402.00p 2,424.00p 2,376.00p 2,392.00p 869771
25/05/2012 2,398.00p 2,409.00p 2,376.00p 2,399.00p 1018263
24/05/2012 2,364.00p 2,400.00p 2,338.00p 2,391.00p 2056231
23/05/2012 2,386.00p 2,399.00p 2,348.00p 2,351.00p 2486450

*Close Price adjusted for both dividends and splits