Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/08/2011 2,073.00p 2,099.00p 2,047.00p 2,071.00p 4674029
04/08/2011 2,094.00p 2,143.00p 2,074.00p 2,106.00p 4635622
03/08/2011 2,077.00p 2,097.00p 2,070.00p 2,080.00p 2774353
02/08/2011 2,069.00p 2,099.00p 2,060.00p 2,095.00p 2625067
01/08/2011 2,145.00p 2,145.00p 2,078.00p 2,078.00p 2514570
29/07/2011 2,144.00p 2,144.00p 2,105.30p 2,117.00p 2709396
28/07/2011 2,117.00p 2,157.00p 2,117.00p 2,151.00p 1722267
27/07/2011 2,135.00p 2,154.00p 2,118.00p 2,133.00p 2656905
26/07/2011 2,140.00p 2,152.00p 2,114.00p 2,140.00p 2477546
25/07/2011 2,128.00p 2,170.00p 2,128.00p 2,152.00p 1961913
22/07/2011 2,144.00p 2,151.00p 2,124.00p 2,151.00p 1435866
21/07/2011 2,117.00p 2,144.00p 2,110.00p 2,133.00p 1595563
20/07/2011 2,117.00p 2,132.10p 2,095.00p 2,113.00p 2256059
19/07/2011 2,148.00p 2,155.00p 2,129.00p 2,140.00p 2258683
18/07/2011 2,170.00p 2,191.00p 2,136.00p 2,148.00p 2141295
15/07/2011 2,149.00p 2,167.00p 2,141.00p 2,150.00p 2111870
14/07/2011 2,124.00p 2,154.00p 2,124.00p 2,141.00p 1408543
13/07/2011 2,111.00p 2,148.00p 2,097.00p 2,141.00p 2351988
12/07/2011 2,119.00p 2,127.00p 2,096.00p 2,114.00p 2540833
11/07/2011 2,166.00p 2,174.00p 2,123.00p 2,139.00p 2081678
08/07/2011 2,158.00p 2,201.00p 2,156.00p 2,167.00p 4911607
07/07/2011 2,160.00p 2,161.00p 2,121.97p 2,153.00p 2547289
06/07/2011 2,146.00p 2,152.00p 2,128.00p 2,152.00p 1900606
05/07/2011 2,147.00p 2,156.00p 2,139.00p 2,146.00p 2000884
04/07/2011 2,122.00p 2,148.00p 2,120.00p 2,143.00p 1363113
01/07/2011 2,071.00p 2,124.00p 2,068.00p 2,117.00p 2972541
30/06/2011 2,043.00p 2,071.00p 2,034.00p 2,071.00p 3253572
29/06/2011 2,039.00p 2,050.00p 2,032.00p 2,042.00p 3520535
28/06/2011 2,045.00p 2,049.00p 2,029.00p 2,030.00p 2461440
27/06/2011 2,050.00p 2,060.06p 2,040.00p 2,045.00p 3266749
24/06/2011 2,049.00p 2,064.00p 2,035.00p 2,051.00p 2763993
23/06/2011 2,029.00p 2,039.00p 2,017.00p 2,038.00p 3027511
22/06/2011 2,000.00p 2,032.00p 1,991.00p 2,030.00p 2881414
21/06/2011 2,017.00p 2,026.00p 1,989.00p 2,000.00p 2948497
20/06/2011 2,000.00p 2,037.00p 1,993.00p 2,023.00p 2956490
17/06/2011 1,969.00p 2,018.00p 1,961.00p 2,016.00p 4658583
16/06/2011 1,963.00p 1,991.00p 1,946.00p 1,979.00p 3977237
15/06/2011 2,010.00p 2,029.55p 1,988.00p 1,988.00p 3922472
14/06/2011 2,065.00p 2,066.00p 2,004.00p 2,010.00p 7066502
13/06/2011 2,050.00p 2,072.00p 2,047.00p 2,056.00p 2437969
10/06/2011 2,107.00p 2,117.00p 2,076.00p 2,085.00p 1768233
09/06/2011 2,142.00p 2,142.00p 2,092.00p 2,110.00p 3841778
08/06/2011 2,161.00p 2,169.00p 2,136.00p 2,139.00p 2638537
07/06/2011 2,178.00p 2,189.00p 2,166.00p 2,171.00p 1585818
06/06/2011 2,174.00p 2,190.00p 2,168.00p 2,178.00p 1160165
03/06/2011 2,181.00p 2,188.00p 2,164.00p 2,178.00p 1483480
02/06/2011 2,165.00p 2,190.84p 2,160.00p 2,184.00p 1595951
01/06/2011 2,178.00p 2,194.00p 2,177.00p 2,184.00p 1662891
31/05/2011 2,185.00p 2,198.00p 2,172.00p 2,176.00p 2010178
27/05/2011 2,178.00p 2,190.00p 2,169.00p 2,170.00p 1534362
26/05/2011 2,171.00p 2,180.00p 2,164.00p 2,175.00p 2024282
25/05/2011 2,170.00p 2,172.38p 2,156.00p 2,164.00p 2526191
24/05/2011 2,159.00p 2,180.00p 2,152.00p 2,176.00p 1694257
23/05/2011 2,171.00p 2,187.00p 2,163.00p 2,165.00p 2843339
20/05/2011 2,200.00p 2,200.00p 2,163.00p 2,186.00p 3044285
19/05/2011 2,202.00p 2,220.00p 2,195.00p 2,214.00p 1921645
18/05/2011 2,202.00p 2,205.00p 2,175.00p 2,189.00p 2182913
17/05/2011 2,200.00p 2,203.00p 2,176.00p 2,190.00p 1551120
16/05/2011 2,219.00p 2,223.00p 2,195.00p 2,209.00p 1730521
13/05/2011 2,222.00p 2,252.00p 2,219.00p 2,231.00p 2258681
12/05/2011 2,187.00p 2,214.00p 2,178.00p 2,214.00p 2330704
11/05/2011 2,233.00p 2,233.00p 2,187.00p 2,197.00p 2470995
10/05/2011 2,175.00p 2,235.00p 2,175.00p 2,224.00p 5087932
09/05/2011 2,174.00p 2,186.00p 2,155.00p 2,157.00p 2078134
06/05/2011 2,157.00p 2,181.00p 2,153.00p 2,176.00p 2264045
05/05/2011 2,171.00p 2,175.00p 2,150.00p 2,155.00p 2909745
04/05/2011 2,140.00p 2,177.00p 2,131.00p 2,162.00p 3922045
03/05/2011 2,176.00p 2,176.00p 2,125.00p 2,150.00p 2607616
28/04/2011 2,090.00p 2,113.00p 2,082.00p 2,107.00p 2369135
27/04/2011 2,073.00p 2,084.00p 2,057.00p 2,071.00p 1445301
26/04/2011 2,040.00p 2,074.00p 2,039.00p 2,071.00p 1609764
21/04/2011 2,054.00p 2,061.00p 2,024.00p 2,044.00p 1313706
20/04/2011 2,036.00p 2,066.00p 2,036.00p 2,052.00p 1490308
19/04/2011 2,015.00p 2,030.00p 2,005.00p 2,025.00p 1141600
18/04/2011 2,045.00p 2,057.00p 2,003.00p 2,014.00p 2137936
15/04/2011 2,006.00p 2,046.00p 2,006.00p 2,042.00p 2813506
14/04/2011 2,005.00p 2,015.00p 1,989.00p 2,005.00p 1873291
13/04/2011 1,900.00p 2,013.00p 1,891.00p 2,008.00p 3078184
12/04/2011 1,957.00p 1,986.00p 1,949.00p 1,978.00p 2556643
11/04/2011 1,959.00p 1,965.00p 1,955.00p 1,959.00p 1718229
08/04/2011 1,959.00p 1,973.00p 1,953.00p 1,962.00p 1216148
07/04/2011 1,979.00p 1,991.00p 1,954.00p 1,956.00p 1466025
06/04/2011 1,969.00p 1,991.00p 1,965.00p 1,971.00p 1612314
05/04/2011 1,962.00p 1,976.00p 1,955.00p 1,970.00p 1569153
04/04/2011 1,933.00p 1,962.00p 1,928.00p 1,960.00p 1612786
01/04/2011 1,933.00p 1,956.00p 1,930.00p 1,940.00p 3081486
31/03/2011 1,938.00p 1,951.00p 1,927.00p 1,927.00p 3315169
30/03/2011 1,921.00p 1,942.00p 1,912.00p 1,934.00p 2640273
29/03/2011 1,879.00p 1,906.00p 1,879.00p 1,901.00p 2788132
28/03/2011 1,897.00p 1,904.00p 1,880.00p 1,880.00p 1918167
25/03/2011 1,916.00p 1,926.00p 1,892.00p 1,896.00p 2318710
24/03/2011 1,884.00p 1,915.00p 1,861.00p 1,910.00p 4274731
23/03/2011 1,890.00p 1,924.00p 1,890.00p 1,922.00p 6822664
22/03/2011 1,906.00p 1,921.00p 1,891.00p 1,901.00p 2669164
21/03/2011 1,918.00p 1,928.00p 1,908.00p 1,916.00p 1992730
18/03/2011 1,903.00p 1,922.00p 1,890.00p 1,910.00p 3866090
17/03/2011 1,882.00p 1,905.00p 1,872.00p 1,895.00p 2314464
16/03/2011 1,881.00p 1,902.00p 1,872.00p 1,878.00p 2039714
15/03/2011 1,901.00p 1,916.00p 1,880.00p 1,893.00p 3847040
14/03/2011 1,965.00p 1,974.00p 1,938.00p 1,938.00p 1806290
11/03/2011 1,956.00p 1,985.00p 1,956.00p 1,975.00p 1845022
10/03/2011 1,973.00p 2,000.00p 1,961.00p 1,977.00p 3476293
09/03/2011 1,919.00p 1,978.00p 1,899.00p 1,978.00p 8176165
08/03/2011 1,901.00p 1,915.68p 1,894.00p 1,912.00p 3425641
07/03/2011 1,933.00p 1,937.00p 1,904.00p 1,904.00p 3355450
04/03/2011 1,967.00p 1,974.00p 1,937.00p 1,942.00p 2127123
03/03/2011 1,949.00p 1,976.00p 1,943.00p 1,972.00p 1847491
02/03/2011 1,924.00p 1,962.00p 1,912.00p 1,952.00p 2686527
01/03/2011 1,985.00p 1,986.00p 1,943.00p 1,943.00p 2796876
28/02/2011 1,990.00p 1,997.00p 1,972.00p 1,974.00p 2471373
25/02/2011 1,975.00p 1,996.00p 1,966.00p 1,996.00p 1554271
24/02/2011 1,983.00p 1,984.00p 1,955.00p 1,963.00p 2063767
23/02/2011 1,982.00p 2,005.00p 1,980.00p 2,001.00p 3240567
22/02/2011 1,955.00p 1,998.00p 1,950.00p 1,991.00p 2467825
21/02/2011 1,990.00p 2,028.00p 1,962.00p 1,962.00p 2824603
18/02/2011 1,931.00p 1,992.00p 1,927.00p 1,992.00p 3428725
17/02/2011 1,939.00p 1,945.00p 1,914.00p 1,925.00p 2757604
16/02/2011 1,951.00p 1,955.00p 1,936.00p 1,946.00p 1917381
15/02/2011 1,971.00p 1,975.00p 1,932.00p 1,946.00p 2934939
14/02/2011 1,954.00p 1,979.00p 1,947.00p 1,979.00p 2528901
11/02/2011 1,961.00p 1,967.00p 1,932.00p 1,955.00p 2110212
10/02/2011 1,965.00p 1,989.00p 1,947.00p 1,960.00p 2073179
09/02/2011 1,970.00p 1,980.00p 1,958.00p 1,975.00p 2795898
08/02/2011 1,975.00p 1,981.00p 1,950.00p 1,965.00p 3509825
07/02/2011 1,940.00p 1,976.00p 1,939.00p 1,970.00p 3068871
04/02/2011 1,914.00p 1,950.00p 1,906.00p 1,931.00p 3547281
03/02/2011 1,935.00p 1,936.00p 1,887.00p 1,908.00p 3834789
02/02/2011 1,866.00p 1,907.00p 1,853.00p 1,900.00p 8363374
01/02/2011 1,795.00p 1,810.18p 1,778.00p 1,794.00p 2732010
31/01/2011 1,779.00p 1,787.00p 1,765.00p 1,784.00p 2539477
28/01/2011 1,813.00p 1,813.00p 1,783.00p 1,784.00p 2583078
27/01/2011 1,830.00p 1,830.00p 1,802.00p 1,818.00p 2917994
26/01/2011 1,828.00p 1,843.00p 1,816.00p 1,827.00p 2862961
25/01/2011 1,840.00p 1,840.00p 1,809.00p 1,818.00p 2261350
24/01/2011 1,814.00p 1,844.00p 1,806.00p 1,834.00p 3096702
21/01/2011 1,814.00p 1,860.00p 1,782.00p 1,799.00p 3985554
20/01/2011 1,830.00p 1,880.00p 1,792.00p 1,811.00p 5646693
19/01/2011 1,870.00p 1,881.00p 1,828.00p 1,829.00p 3413019
18/01/2011 1,927.00p 1,940.00p 1,861.96p 1,926.00p 2813782
17/01/2011 1,916.00p 1,932.00p 1,908.00p 1,920.00p 1975782
14/01/2011 1,920.00p 1,923.00p 1,881.00p 1,915.00p 4609090
13/01/2011 1,931.00p 1,942.80p 1,910.00p 1,915.00p 3558757
12/01/2011 1,965.00p 1,978.00p 1,935.00p 1,941.00p 2894315
11/01/2011 1,964.00p 1,990.00p 1,959.00p 1,968.00p 1850841
10/01/2011 1,979.00p 1,991.00p 1,958.00p 1,958.00p 1571469
07/01/2011 1,975.00p 2,008.00p 1,965.00p 1,982.00p 2900734
06/01/2011 2,009.00p 2,044.00p 2,004.00p 2,019.00p 2876546
05/01/2011 1,981.00p 2,012.00p 1,973.00p 2,012.00p 2358426
04/01/2011 1,975.00p 1,993.00p 1,961.00p 1,985.00p 2956397
31/12/2010 1,983.00p 1,993.00p 1,962.00p 1,968.00p 594979
30/12/2010 2,002.00p 2,017.00p 1,987.00p 1,989.00p 585302
29/12/2010 2,032.00p 2,047.00p 2,003.00p 2,003.00p 901924
24/12/2010 2,016.00p 2,030.00p 2,006.00p 2,028.00p 158278
23/12/2010 2,007.00p 2,011.00p 1,999.00p 2,007.00p 784825
22/12/2010 1,982.00p 2,012.00p 1,982.00p 2,001.00p 2404712
21/12/2010 1,963.00p 1,990.00p 1,958.70p 1,982.00p 1656265
20/12/2010 1,948.00p 1,957.00p 1,936.00p 1,955.00p 2131863
17/12/2010 1,924.00p 1,946.00p 1,922.00p 1,941.00p 3225038
16/12/2010 1,900.00p 1,926.00p 1,900.00p 1,923.00p 2185977
15/12/2010 1,898.00p 1,918.74p 1,898.00p 1,905.00p 2012404
14/12/2010 1,899.00p 1,913.38p 1,880.00p 1,913.00p 2031815
13/12/2010 1,892.00p 1,909.00p 1,892.00p 1,895.00p 1754159
10/12/2010 1,892.00p 1,917.00p 1,887.00p 1,898.00p 1673689
09/12/2010 1,925.00p 1,929.00p 1,895.00p 1,895.00p 2080371
08/12/2010 1,896.00p 1,927.00p 1,896.00p 1,920.00p 1967875
07/12/2010 1,885.00p 1,915.00p 1,885.00p 1,905.00p 2659911
06/12/2010 1,900.00p 1,910.00p 1,889.00p 1,900.00p 1836046
03/12/2010 1,874.00p 1,901.00p 1,872.00p 1,893.00p 2702275
02/12/2010 1,889.00p 1,893.80p 1,847.00p 1,874.00p 4752668
01/12/2010 1,901.00p 1,911.00p 1,881.00p 1,881.00p 2701800
30/11/2010 1,900.00p 1,921.00p 1,872.00p 1,886.00p 4389136
29/11/2010 1,962.00p 1,962.00p 1,895.00p 1,895.00p 2545780
26/11/2010 1,930.00p 1,963.50p 1,923.00p 1,955.00p 1660990
25/11/2010 1,931.00p 1,946.00p 1,912.00p 1,933.00p 2559088
24/11/2010 1,950.00p 1,959.00p 1,933.00p 1,937.00p 2748719
23/11/2010 1,994.00p 1,995.00p 1,951.00p 1,951.00p 2334450
22/11/2010 2,015.00p 2,015.00p 1,991.00p 2,001.00p 1719223
19/11/2010 1,995.00p 2,018.00p 1,988.00p 2,013.00p 2518876
18/11/2010 1,985.00p 2,003.00p 1,977.00p 1,990.00p 2019349
17/11/2010 1,982.00p 1,997.00p 1,966.00p 1,971.00p 2232378
16/11/2010 1,999.00p 2,005.00p 1,987.00p 1,988.00p 1244333
15/11/2010 1,991.00p 2,005.00p 1,990.00p 1,999.00p 1369179
12/11/2010 1,990.00p 2,014.00p 1,987.00p 2,000.00p 1824498
11/11/2010 2,005.00p 2,013.00p 1,996.00p 2,000.00p 1172890
10/11/2010 2,021.00p 2,053.00p 2,002.00p 2,007.00p 2891633
09/11/2010 2,050.00p 2,061.00p 2,027.00p 2,030.00p 2009601
08/11/2010 2,069.00p 2,083.00p 2,051.00p 2,054.00p 1426631
05/11/2010 2,039.00p 2,069.00p 2,029.00p 2,069.00p 2014165
04/11/2010 2,063.00p 2,068.00p 2,038.00p 2,040.00p 2211838
03/11/2010 2,040.00p 2,057.16p 2,033.00p 2,050.00p 2805645
02/11/2010 2,014.00p 2,067.00p 1,980.00p 2,035.00p 4254798
01/11/2010 1,998.00p 2,014.00p 1,989.00p 1,997.00p 4012080
29/10/2010 2,008.00p 2,016.00p 1,993.00p 1,999.00p 3865570
28/10/2010 1,988.00p 2,020.00p 1,985.00p 2,017.00p 2712835
27/10/2010 1,980.00p 2,003.00p 1,968.00p 1,983.00p 3148182
26/10/2010 1,996.00p 2,000.00p 1,974.00p 1,989.00p 2155507
25/10/2010 2,001.00p 2,004.00p 1,986.00p 1,994.00p 2750342
22/10/2010 1,989.00p 2,004.00p 1,985.00p 1,998.00p 3096859
21/10/2010 1,950.00p 2,005.00p 1,948.55p 1,995.00p 8893887
20/10/2010 1,926.00p 1,964.00p 1,919.00p 1,956.00p 2343185

*Close Price adjusted for both dividends and splits