Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/05/2010 1,777.00p 1,812.00p 1,757.00p 1,780.00p 4620822
06/05/2010 1,831.00p 1,856.00p 1,822.00p 1,824.00p 3632195
05/05/2010 1,885.00p 1,887.00p 1,847.00p 1,848.00p 3460839
04/05/2010 1,891.00p 1,897.00p 1,871.00p 1,882.00p 3343326
30/04/2010 1,906.00p 1,919.00p 1,865.00p 1,867.00p 4808098
29/04/2010 1,943.00p 1,953.04p 1,901.00p 1,906.00p 4512383
28/04/2010 1,961.00p 1,992.00p 1,937.00p 1,945.00p 4918844
27/04/2010 1,965.00p 1,995.00p 1,940.86p 1,953.00p 5368513
26/04/2010 1,962.00p 1,963.00p 1,940.95p 1,947.00p 3291019
23/04/2010 1,930.00p 1,976.00p 1,928.00p 1,953.00p 2996205
22/04/2010 1,943.00p 1,967.00p 1,928.00p 1,929.00p 3136789
21/04/2010 1,980.00p 1,980.00p 1,941.00p 1,946.00p 2214390
20/04/2010 1,956.00p 1,978.00p 1,946.50p 1,971.00p 2211585
19/04/2010 1,941.00p 1,952.00p 1,941.00p 1,947.00p 1866039
16/04/2010 1,973.00p 1,991.00p 1,938.00p 1,951.00p 5198670
15/04/2010 2,007.00p 2,012.00p 1,983.00p 1,987.00p 2746816
14/04/2010 2,021.00p 2,037.00p 2,008.00p 2,008.00p 3130446
13/04/2010 2,002.00p 2,018.00p 1,999.00p 2,006.00p 2139507
12/04/2010 2,010.00p 2,012.00p 2,001.00p 2,010.00p 2256709
09/04/2010 2,008.00p 2,024.00p 1,998.84p 2,001.00p 2240595
08/04/2010 2,032.00p 2,032.00p 2,005.00p 2,008.00p 2216516
07/04/2010 1,984.00p 2,037.00p 1,971.00p 2,031.00p 5416640
06/04/2010 1,978.00p 2,010.00p 1,964.00p 1,979.00p 5233848
01/04/2010 2,003.00p 2,018.00p 1,997.00p 2,004.00p 2645281
31/03/2010 2,021.00p 2,043.50p 2,005.00p 2,010.00p 3862471
30/03/2010 2,049.00p 2,049.00p 2,023.00p 2,030.00p 2446184
29/03/2010 2,053.00p 2,059.00p 2,034.00p 2,046.00p 1519055
26/03/2010 2,052.00p 2,060.00p 2,049.00p 2,051.00p 2118139
25/03/2010 2,042.00p 2,067.00p 2,032.00p 2,061.00p 2399023
24/03/2010 2,049.00p 2,058.00p 2,038.00p 2,040.00p 2522368
23/03/2010 2,025.00p 2,073.21p 2,022.00p 2,041.00p 3673190
22/03/2010 2,027.00p 2,058.00p 2,022.00p 2,050.00p 1720484
19/03/2010 2,058.00p 2,058.00p 2,027.00p 2,031.00p 4912705
18/03/2010 2,021.00p 2,053.00p 2,021.00p 2,048.00p 2821918
17/03/2010 2,065.00p 2,066.00p 2,032.00p 2,032.00p 2199090
16/03/2010 2,064.00p 2,069.18p 2,043.00p 2,055.00p 2458982
15/03/2010 2,070.00p 2,074.00p 2,048.21p 2,059.00p 2191213
12/03/2010 2,096.00p 2,104.00p 2,073.00p 2,078.00p 2255850
11/03/2010 2,092.00p 2,118.00p 2,088.00p 2,101.00p 1576078
10/03/2010 2,086.00p 2,106.17p 2,079.00p 2,099.00p 1747272
09/03/2010 2,090.00p 2,120.00p 2,080.00p 2,091.00p 3949212
08/03/2010 2,150.00p 2,159.00p 2,140.00p 2,145.00p 1285494
05/03/2010 2,135.00p 2,159.00p 2,133.00p 2,154.00p 1836639
04/03/2010 2,139.00p 2,152.00p 2,123.00p 2,140.00p 1929960
03/03/2010 2,102.00p 2,143.00p 2,102.00p 2,138.00p 2485629
02/03/2010 2,106.00p 2,119.00p 2,097.00p 2,113.00p 1797735
01/03/2010 2,056.00p 2,110.00p 2,041.00p 2,103.00p 4151983
26/02/2010 2,050.00p 2,055.00p 2,037.00p 2,046.00p 3865256
25/02/2010 2,035.00p 2,044.00p 2,023.00p 2,036.00p 2749251
24/02/2010 2,050.00p 2,060.00p 2,040.00p 2,044.00p 2112815
23/02/2010 2,066.00p 2,070.00p 2,043.00p 2,048.00p 1907733
22/02/2010 2,089.00p 2,089.00p 2,049.00p 2,056.00p 2005566
19/02/2010 2,027.00p 2,080.00p 2,027.00p 2,080.00p 4504773
18/02/2010 1,995.00p 2,035.00p 1,995.00p 2,035.00p 2680640
17/02/2010 2,005.00p 2,015.00p 1,991.00p 2,000.00p 3440165
16/02/2010 2,030.00p 2,030.00p 1,995.00p 2,004.00p 4491128
15/02/2010 2,065.00p 2,072.70p 2,032.00p 2,039.00p 2098437
12/02/2010 2,052.00p 2,062.00p 2,030.75p 2,057.00p 4394847
11/02/2010 2,020.00p 2,050.00p 2,005.00p 2,042.00p 4214085
10/02/2010 2,052.00p 2,055.00p 2,003.00p 2,019.00p 4772454
09/02/2010 2,053.00p 2,059.00p 2,027.00p 2,038.00p 5620622
08/02/2010 2,035.00p 2,067.00p 2,025.00p 2,061.00p 2369945
05/02/2010 2,052.00p 2,065.00p 2,009.00p 2,026.00p 3386210
04/02/2010 2,070.00p 2,082.00p 2,043.00p 2,055.00p 4425777
03/02/2010 2,042.00p 2,072.00p 2,024.00p 2,068.00p 5392679
02/02/2010 2,003.00p 2,045.00p 1,989.00p 2,038.00p 2482422
01/02/2010 2,015.00p 2,026.00p 1,992.00p 2,002.00p 5746975
29/01/2010 2,014.00p 2,040.00p 2,003.00p 2,026.00p 3817292
28/01/2010 2,040.00p 2,051.00p 2,005.00p 2,005.00p 4683426
27/01/2010 2,022.00p 2,058.00p 2,013.00p 2,040.00p 5278698
26/01/2010 1,987.00p 2,031.00p 1,980.00p 2,030.00p 3504894
25/01/2010 2,000.00p 2,015.37p 1,990.00p 1,991.00p 3116553
22/01/2010 2,001.00p 2,066.00p 1,993.67p 2,008.00p 8237789
21/01/2010 2,000.00p 2,025.00p 1,998.00p 2,007.00p 4174524
20/01/2010 2,005.00p 2,049.59p 1,986.00p 1,995.00p 4067019
19/01/2010 2,038.00p 2,069.00p 2,023.00p 2,065.00p 3475208
18/01/2010 2,010.00p 2,050.00p 1,978.00p 2,039.00p 4273979
15/01/2010 1,965.00p 2,005.22p 1,957.00p 2,000.00p 6970143
14/01/2010 1,955.00p 1,959.00p 1,945.00p 1,959.00p 1291000
13/01/2010 1,959.00p 1,968.00p 1,938.00p 1,948.00p 2040271
12/01/2010 1,936.00p 1,956.00p 1,936.00p 1,952.00p 2571773
11/01/2010 1,954.00p 1,954.00p 1,931.00p 1,938.00p 1775304
08/01/2010 1,959.00p 1,959.00p 1,935.00p 1,950.00p 2807472
07/01/2010 1,931.00p 1,957.00p 1,925.00p 1,950.00p 3195121
06/01/2010 1,928.00p 1,938.00p 1,919.00p 1,935.00p 2851426
05/01/2010 1,933.00p 1,939.00p 1,920.00p 1,925.00p 2397186
04/01/2010 1,976.00p 1,977.00p 1,931.00p 1,935.00p 2950543
31/12/2009 1,969.00p 1,988.00p 1,946.00p 1,960.00p 375766
30/12/2009 1,955.00p 1,975.00p 1,955.00p 1,962.00p 1105790
29/12/2009 1,959.00p 1,975.00p 1,938.00p 1,961.00p 1681208
24/12/2009 1,940.00p 1,960.00p 1,938.00p 1,949.00p 663661
23/12/2009 1,957.00p 1,968.00p 1,940.00p 1,947.00p 2000950
22/12/2009 1,907.00p 1,957.00p 1,907.00p 1,944.00p 3349187
21/12/2009 1,869.00p 1,920.00p 1,867.00p 1,910.00p 2702940
18/12/2009 1,876.00p 1,898.00p 1,869.00p 1,871.00p 4311121
17/12/2009 1,894.00p 1,897.00p 1,879.00p 1,880.00p 2306351
16/12/2009 1,910.00p 1,916.00p 1,888.00p 1,894.00p 2070098
15/12/2009 1,924.00p 1,924.00p 1,898.00p 1,913.00p 1969132
14/12/2009 1,914.00p 1,919.64p 1,901.00p 1,907.00p 1461861
11/12/2009 1,888.00p 1,908.00p 1,881.00p 1,901.00p 2499804
10/12/2009 1,882.00p 1,892.00p 1,874.00p 1,882.00p 3774642
09/12/2009 1,865.00p 1,897.00p 1,865.00p 1,887.00p 2444718
08/12/2009 1,883.00p 1,903.00p 1,860.50p 1,873.00p 2184602
07/12/2009 1,879.00p 1,904.00p 1,875.00p 1,890.00p 2418513
04/12/2009 1,850.00p 1,904.00p 1,848.00p 1,884.00p 4255845
03/12/2009 1,852.00p 1,872.00p 1,844.00p 1,857.00p 2441156
02/12/2009 1,812.00p 1,841.00p 1,812.00p 1,836.00p 2744112
01/12/2009 1,785.00p 1,820.00p 1,780.00p 1,814.00p 4568484
30/11/2009 1,776.00p 1,795.00p 1,767.65p 1,768.00p 4741004
27/11/2009 1,755.00p 1,781.08p 1,755.00p 1,776.00p 3762314
26/11/2009 1,826.00p 1,826.00p 1,767.00p 1,767.00p 5003807
25/11/2009 1,835.00p 1,849.00p 1,812.00p 1,822.00p 2636160
24/11/2009 1,850.00p 1,860.00p 1,827.35p 1,833.00p 1738208
23/11/2009 1,838.00p 1,867.00p 1,837.00p 1,852.00p 1634201
20/11/2009 1,836.00p 1,851.00p 1,824.00p 1,834.00p 4607603
19/11/2009 1,846.00p 1,875.00p 1,820.00p 1,833.00p 3049568
18/11/2009 1,898.00p 1,901.00p 1,846.00p 1,852.00p 2842238
17/11/2009 1,892.00p 1,905.00p 1,886.00p 1,886.00p 2169477
16/11/2009 1,898.00p 1,906.00p 1,879.00p 1,892.00p 2205614
13/11/2009 1,875.00p 1,900.00p 1,875.00p 1,898.00p 1718262
12/11/2009 1,876.00p 1,892.00p 1,862.00p 1,885.00p 2013569
11/11/2009 1,873.00p 1,890.00p 1,863.00p 1,872.00p 2045583
10/11/2009 1,847.00p 1,902.00p 1,839.00p 1,870.00p 4550421
09/11/2009 1,825.00p 1,836.00p 1,807.00p 1,828.00p 2256053
06/11/2009 1,810.00p 1,834.00p 1,807.00p 1,823.00p 1831434
05/11/2009 1,780.00p 1,822.00p 1,778.00p 1,814.00p 2451790
04/11/2009 1,783.00p 1,796.00p 1,765.00p 1,791.00p 2123142
03/11/2009 1,791.00p 1,791.00p 1,768.00p 1,780.00p 2157552
02/11/2009 1,795.00p 1,804.00p 1,782.00p 1,800.00p 2398956
30/10/2009 1,810.00p 1,830.00p 1,796.00p 1,800.00p 2930902
29/10/2009 1,811.00p 1,822.00p 1,787.00p 1,806.00p 3154836
28/10/2009 1,820.00p 1,825.00p 1,791.00p 1,807.00p 3072803
27/10/2009 1,822.00p 1,841.00p 1,812.00p 1,827.00p 2794307
26/10/2009 1,826.00p 1,830.00p 1,802.00p 1,812.00p 2757229
23/10/2009 1,815.00p 1,838.00p 1,814.00p 1,817.00p 2196549
22/10/2009 1,828.00p 1,834.00p 1,809.00p 1,809.00p 1923686
21/10/2009 1,838.00p 1,846.00p 1,819.00p 1,838.00p 1768279
20/10/2009 1,843.00p 1,854.00p 1,828.00p 1,837.00p 1841388
19/10/2009 1,814.00p 1,852.00p 1,814.00p 1,846.00p 1878522
16/10/2009 1,814.00p 1,835.00p 1,810.00p 1,816.00p 2733963
15/10/2009 1,827.00p 1,842.00p 1,811.00p 1,811.00p 2583523
14/10/2009 1,831.00p 1,854.00p 1,825.00p 1,826.00p 2785753
13/10/2009 1,806.00p 1,831.00p 1,799.00p 1,805.00p 2761572
12/10/2009 1,810.00p 1,826.00p 1,800.00p 1,803.00p 1545320
09/10/2009 1,797.00p 1,810.00p 1,787.00p 1,810.00p 1935327
08/10/2009 1,798.00p 1,818.00p 1,775.00p 1,800.00p 2415992
07/10/2009 1,799.00p 1,811.00p 1,783.00p 1,785.00p 2395967
06/10/2009 1,810.00p 1,829.00p 1,797.00p 1,806.00p 2185196
05/10/2009 1,814.00p 1,814.00p 1,792.00p 1,814.00p 1855202
02/10/2009 1,810.00p 1,821.00p 1,790.00p 1,809.00p 3156343
01/10/2009 1,815.00p 1,834.00p 1,804.00p 1,816.00p 3683987
30/09/2009 1,798.00p 1,809.00p 1,778.00p 1,808.00p 3900778
29/09/2009 1,800.00p 1,813.00p 1,787.00p 1,797.00p 1119589
28/09/2009 1,807.00p 1,828.00p 1,794.00p 1,805.00p 3153585
25/09/2009 1,802.00p 1,815.00p 1,788.00p 1,799.00p 2842114
24/09/2009 1,784.00p 1,824.00p 1,772.00p 1,795.00p 4644738
23/09/2009 1,757.00p 1,794.00p 1,756.00p 1,780.00p 5856515
22/09/2009 1,760.00p 1,775.00p 1,752.00p 1,758.00p 3348279
21/09/2009 1,774.00p 1,774.00p 1,744.00p 1,752.00p 2598833

*Close Price adjusted for both dividends and splits