Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
22/05/2012 2,417.00p 2,430.00p 2,373.87p 2,398.00p 3044983
21/05/2012 2,412.00p 2,462.92p 2,394.00p 2,410.00p 1289572
18/05/2012 2,457.00p 2,464.00p 2,407.00p 2,416.00p 2376071
17/05/2012 2,468.00p 2,479.00p 2,453.00p 2,460.00p 1635015
16/05/2012 2,492.00p 2,503.00p 2,463.00p 2,471.00p 2239680
15/05/2012 2,499.00p 2,522.00p 2,477.00p 2,500.00p 1213939
14/05/2012 2,537.00p 2,537.00p 2,483.00p 2,499.00p 1574049
11/05/2012 2,494.00p 2,543.00p 2,489.00p 2,543.00p 1511294
10/05/2012 2,549.00p 2,551.00p 2,491.50p 2,497.00p 2652015
09/05/2012 2,567.00p 2,579.00p 2,509.00p 2,533.00p 2122640
08/05/2012 2,585.00p 2,598.08p 2,553.00p 2,554.00p 3091270
04/05/2012 2,593.00p 2,623.00p 2,574.00p 2,578.00p 2546424
03/05/2012 2,545.00p 2,597.00p 2,536.00p 2,591.00p 1934637
02/05/2012 2,592.00p 2,592.00p 2,524.00p 2,534.00p 2519058
01/05/2012 2,473.00p 2,565.00p 2,465.00p 2,556.00p 1709341
30/04/2012 2,504.00p 2,514.00p 2,457.00p 2,464.00p 1721243
27/04/2012 2,498.00p 2,511.00p 2,486.00p 2,503.00p 1107299
26/04/2012 2,498.00p 2,517.00p 2,480.00p 2,503.00p 1421448
25/04/2012 2,509.00p 2,509.00p 2,466.00p 2,499.00p 1911188
24/04/2012 2,488.00p 2,511.00p 2,482.00p 2,491.00p 1739267
23/04/2012 2,546.00p 2,552.00p 2,509.00p 2,518.00p 1055710
20/04/2012 2,546.00p 2,556.00p 2,535.00p 2,546.00p 1292904
19/04/2012 2,519.00p 2,549.00p 2,515.00p 2,545.00p 2238934
18/04/2012 2,451.00p 2,509.00p 2,442.00p 2,503.00p 2369024
17/04/2012 2,470.00p 2,484.00p 2,442.00p 2,447.00p 2531023
16/04/2012 2,447.00p 2,495.00p 2,447.00p 2,478.00p 1442528
13/04/2012 2,502.00p 2,502.00p 2,450.00p 2,457.00p 1805206
12/04/2012 2,463.00p 2,509.00p 2,448.00p 2,500.00p 1714310
11/04/2012 2,462.00p 2,471.00p 2,449.00p 2,465.00p 2142286
10/04/2012 2,491.00p 2,503.51p 2,462.00p 2,462.00p 2100184
05/04/2012 2,514.00p 2,521.00p 2,491.00p 2,500.00p 1816063
04/04/2012 2,565.00p 2,571.00p 2,502.00p 2,512.00p 1817815
03/04/2012 2,595.00p 2,602.00p 2,566.00p 2,566.00p 1425950
02/04/2012 2,539.00p 2,593.00p 2,531.10p 2,591.00p 1712325
30/03/2012 2,557.00p 2,564.00p 2,533.00p 2,535.00p 3878700
29/03/2012 2,535.00p 2,589.00p 2,535.00p 2,557.00p 3115976
28/03/2012 2,528.00p 2,545.00p 2,515.00p 2,520.00p 2370236
27/03/2012 2,560.00p 2,560.00p 2,524.00p 2,526.00p 2131304
26/03/2012 2,547.00p 2,549.00p 2,519.00p 2,544.00p 2410181
23/03/2012 2,555.00p 2,562.00p 2,513.00p 2,535.00p 2099840
22/03/2012 2,548.00p 2,562.00p 2,535.00p 2,545.00p 1623325
21/03/2012 2,490.00p 2,571.00p 2,490.00p 2,558.00p 2890830
20/03/2012 2,524.00p 2,543.00p 2,493.00p 2,494.00p 2169645
19/03/2012 2,539.00p 2,551.00p 2,526.00p 2,530.00p 1337802
16/03/2012 2,539.00p 2,577.00p 2,526.00p 2,539.00p 3615693
15/03/2012 2,547.00p 2,577.00p 2,522.00p 2,532.00p 2046666
14/03/2012 2,585.00p 2,599.00p 2,545.00p 2,547.00p 2853807
13/03/2012 2,580.00p 2,587.00p 2,555.00p 2,575.00p 1751639
12/03/2012 2,557.00p 2,577.00p 2,540.00p 2,576.00p 1284740
09/03/2012 2,540.00p 2,559.00p 2,535.00p 2,558.00p 1521341
08/03/2012 2,532.00p 2,552.00p 2,525.00p 2,548.00p 1286106
07/03/2012 2,507.00p 2,526.00p 2,498.29p 2,523.00p 1610434
06/03/2012 2,524.00p 2,531.00p 2,503.00p 2,506.00p 1954440
05/03/2012 2,513.00p 2,542.00p 2,508.00p 2,534.00p 1452997
02/03/2012 2,534.00p 2,542.00p 2,517.00p 2,519.00p 1435363
01/03/2012 2,485.00p 2,551.00p 2,481.00p 2,534.00p 2553734
29/02/2012 2,507.00p 2,509.00p 2,490.00p 2,491.00p 2231261
28/02/2012 2,521.00p 2,525.00p 2,500.00p 2,509.00p 1844468
27/02/2012 2,506.00p 2,522.00p 2,488.00p 2,520.00p 1424451
24/02/2012 2,499.00p 2,516.00p 2,484.00p 2,508.00p 2079905
23/02/2012 2,479.00p 2,497.00p 2,461.00p 2,495.00p 2494707
22/02/2012 2,481.00p 2,490.00p 2,468.00p 2,477.00p 1814519
21/02/2012 2,503.00p 2,511.16p 2,466.00p 2,481.00p 1862720
20/02/2012 2,523.00p 2,525.00p 2,488.00p 2,500.00p 1405328
17/02/2012 2,544.00p 2,544.00p 2,502.00p 2,519.00p 3203574
16/02/2012 2,436.00p 2,504.00p 2,433.00p 2,492.00p 2693840
15/02/2012 2,480.00p 2,494.84p 2,435.00p 2,449.00p 1902289
14/02/2012 2,445.00p 2,473.00p 2,435.00p 2,473.00p 2418146
13/02/2012 2,448.00p 2,462.92p 2,437.00p 2,454.00p 1489538
10/02/2012 2,433.00p 2,467.00p 2,426.00p 2,439.00p 2546325
09/02/2012 2,423.00p 2,449.00p 2,409.00p 2,430.00p 2269137
08/02/2012 2,423.00p 2,434.00p 2,395.00p 2,410.00p 1441806
07/02/2012 2,410.00p 2,441.00p 2,403.00p 2,428.00p 2070625
06/02/2012 2,391.00p 2,421.00p 2,358.86p 2,408.00p 2638969
03/02/2012 2,312.00p 2,399.77p 2,306.00p 2,389.00p 3434229
02/02/2012 2,337.00p 2,337.00p 2,292.00p 2,308.00p 2514019
01/02/2012 2,254.00p 2,329.00p 2,254.00p 2,303.00p 3186899
31/01/2012 2,271.00p 2,292.00p 2,267.00p 2,270.00p 3448859
30/01/2012 2,277.00p 2,288.00p 2,265.00p 2,270.00p 1957462
27/01/2012 2,263.00p 2,300.00p 2,253.00p 2,289.00p 2578834
26/01/2012 2,250.00p 2,260.00p 2,228.00p 2,253.00p 4511733
25/01/2012 2,249.00p 2,263.00p 2,213.00p 2,263.00p 3069284
24/01/2012 2,229.00p 2,253.00p 2,222.00p 2,244.00p 3220334
23/01/2012 2,250.00p 2,315.67p 2,229.00p 2,240.00p 2378776
20/01/2012 2,232.00p 2,333.00p 2,217.00p 2,253.00p 3590787
19/01/2012 2,241.00p 2,262.25p 2,221.00p 2,221.00p 4060614
18/01/2012 2,295.00p 2,300.00p 2,240.00p 2,246.00p 3827891
17/01/2012 2,374.00p 2,375.00p 2,344.00p 2,360.00p 3528438
16/01/2012 2,376.00p 2,387.00p 2,348.35p 2,361.00p 1769696
13/01/2012 2,426.00p 2,436.00p 2,364.00p 2,383.00p 1971010
12/01/2012 2,399.00p 2,414.00p 2,384.00p 2,414.00p 1942752
11/01/2012 2,424.00p 2,440.20p 2,368.00p 2,390.00p 2035273
10/01/2012 2,412.00p 2,426.00p 2,405.00p 2,415.00p 1624549
09/01/2012 2,426.00p 2,428.00p 2,401.00p 2,405.00p 1407969
06/01/2012 2,426.00p 2,436.00p 2,402.00p 2,411.00p 1120136
05/01/2012 2,454.00p 2,454.00p 2,410.00p 2,424.00p 1478424
04/01/2012 2,439.00p 2,461.00p 2,425.35p 2,443.00p 1671938
03/01/2012 2,461.00p 2,488.00p 2,410.50p 2,444.00p 1952036
30/12/2011 2,446.00p 2,450.00p 2,423.00p 2,435.00p 500324
29/12/2011 2,425.00p 2,445.00p 2,411.00p 2,437.00p 733238
28/12/2011 2,405.00p 2,444.00p 2,397.00p 2,424.00p 1144299
23/12/2011 2,387.00p 2,404.00p 2,381.00p 2,398.00p 382796
22/12/2011 2,365.00p 2,395.00p 2,364.00p 2,375.00p 1205104
21/12/2011 2,375.00p 2,381.00p 2,344.00p 2,367.00p 1278519
20/12/2011 2,345.00p 2,375.00p 2,342.00p 2,369.00p 1661860
19/12/2011 2,340.00p 2,391.06p 2,335.00p 2,355.00p 2084587
16/12/2011 2,395.00p 2,408.00p 2,323.37p 2,325.00p 5244779
15/12/2011 2,375.00p 2,402.00p 2,368.00p 2,397.00p 2075683
14/12/2011 2,368.00p 2,388.00p 2,358.00p 2,368.00p 1845440
13/12/2011 2,364.00p 2,382.00p 2,358.00p 2,376.00p 1867809
12/12/2011 2,351.00p 2,391.00p 2,342.00p 2,363.00p 1592783
09/12/2011 2,357.00p 2,366.00p 2,344.00p 2,351.00p 1863423
08/12/2011 2,364.00p 2,394.00p 2,360.00p 2,369.00p 2104147
07/12/2011 2,346.00p 2,355.10p 2,329.00p 2,352.00p 2235918
06/12/2011 2,292.00p 2,352.03p 2,292.00p 2,334.00p 2129604
05/12/2011 2,310.00p 2,322.00p 2,285.00p 2,304.00p 1297925
02/12/2011 2,335.00p 2,361.00p 2,288.00p 2,296.00p 2585400
01/12/2011 2,277.00p 2,341.00p 2,277.00p 2,310.00p 2448435
30/11/2011 2,243.00p 2,309.00p 2,235.00p 2,288.00p 3521260
29/11/2011 2,266.00p 2,275.00p 2,248.00p 2,254.00p 2215385
28/11/2011 2,263.00p 2,273.00p 2,245.00p 2,266.00p 2272272
25/11/2011 2,221.00p 2,264.00p 2,207.00p 2,254.00p 1415092
24/11/2011 2,249.00p 2,260.00p 2,215.00p 2,227.00p 1337805
23/11/2011 2,242.00p 2,255.99p 2,233.00p 2,250.00p 1724264
22/11/2011 2,245.00p 2,270.00p 2,225.00p 2,245.00p 1698988
21/11/2011 2,263.00p 2,269.00p 2,231.00p 2,247.00p 2220455
18/11/2011 2,283.00p 2,302.00p 2,269.00p 2,275.00p 1835148
17/11/2011 2,326.00p 2,354.00p 2,275.00p 2,287.00p 3392279
16/11/2011 2,335.00p 2,365.00p 2,319.00p 2,354.00p 2579115
15/11/2011 2,276.00p 2,331.16p 2,250.00p 2,331.00p 2591447
14/11/2011 2,359.00p 2,371.00p 2,288.00p 2,297.00p 1907989
11/11/2011 2,306.00p 2,352.00p 2,306.00p 2,345.00p 1309090
10/11/2011 2,265.00p 2,335.00p 2,258.00p 2,307.00p 2630252
09/11/2011 2,332.00p 2,341.00p 2,287.00p 2,299.00p 1500796
08/11/2011 2,306.00p 2,336.00p 2,302.00p 2,320.00p 1339639
07/11/2011 2,280.00p 2,316.00p 2,256.00p 2,306.00p 1262163
04/11/2011 2,254.00p 2,294.00p 2,245.00p 2,286.00p 1699040
03/11/2011 2,211.00p 2,263.00p 2,207.10p 2,250.00p 2721542
02/11/2011 2,285.00p 2,288.00p 2,217.00p 2,230.00p 2727606
01/11/2011 2,250.00p 2,284.00p 2,242.00p 2,275.00p 2132619
31/10/2011 2,293.00p 2,308.00p 2,265.00p 2,274.00p 3091537
28/10/2011 2,286.00p 2,331.00p 2,274.00p 2,314.00p 1466645
27/10/2011 2,319.00p 2,319.00p 2,266.10p 2,283.00p 2456193
26/10/2011 2,218.00p 2,280.00p 2,214.00p 2,280.00p 1887866
25/10/2011 2,228.00p 2,244.00p 2,201.00p 2,209.00p 1287219
24/10/2011 2,256.00p 2,256.00p 2,224.00p 2,234.00p 980524
21/10/2011 2,226.00p 2,250.00p 2,216.00p 2,248.00p 1551782
20/10/2011 2,186.00p 2,233.00p 2,173.00p 2,221.00p 2536299
19/10/2011 2,182.00p 2,206.00p 2,179.00p 2,199.00p 1203149
18/10/2011 2,161.00p 2,183.00p 2,147.00p 2,179.00p 1429648
17/10/2011 2,212.00p 2,220.00p 2,168.00p 2,176.00p 1254186
14/10/2011 2,174.00p 2,218.00p 2,167.00p 2,209.00p 1527873
13/10/2011 2,141.00p 2,172.00p 2,140.00p 2,169.00p 2343734
12/10/2011 2,171.00p 2,190.00p 2,143.00p 2,150.00p 1914046
11/10/2011 2,142.00p 2,189.00p 2,142.00p 2,165.00p 2263540
10/10/2011 2,181.00p 2,185.00p 2,143.00p 2,153.00p 1550592
07/10/2011 2,160.00p 2,189.00p 2,149.00p 2,177.00p 1756778
06/10/2011 2,136.00p 2,169.00p 2,112.00p 2,160.00p 2546461
05/10/2011 2,165.00p 2,186.00p 2,115.00p 2,125.00p 3168074
04/10/2011 2,157.00p 2,165.00p 2,120.00p 2,140.00p 2705405
03/10/2011 2,148.00p 2,183.00p 2,135.00p 2,178.00p 1957738
30/09/2011 2,166.00p 2,231.00p 2,149.00p 2,174.00p 3313011
29/09/2011 2,185.00p 2,195.00p 2,159.00p 2,171.00p 2627974
28/09/2011 2,143.00p 2,182.00p 2,129.00p 2,161.00p 2793517
27/09/2011 2,162.00p 2,174.00p 2,138.00p 2,156.00p 1693435
26/09/2011 2,062.00p 2,130.00p 2,062.00p 2,128.00p 2197844
23/09/2011 2,041.00p 2,097.00p 2,017.00p 2,086.00p 3037999
22/09/2011 2,080.00p 2,081.00p 2,014.00p 2,017.00p 2397755
21/09/2011 2,125.00p 2,155.00p 2,089.00p 2,103.00p 2605809
20/09/2011 2,030.00p 2,093.00p 2,024.00p 2,093.00p 2046988
19/09/2011 2,016.00p 2,040.00p 2,005.00p 2,038.00p 2071307
16/09/2011 2,009.00p 2,042.00p 1,991.00p 2,026.00p 5120859
15/09/2011 2,023.00p 2,032.00p 1,998.00p 2,004.00p 4147638
14/09/2011 2,046.00p 2,057.00p 2,008.00p 2,012.00p 3781121
13/09/2011 2,045.00p 2,071.00p 2,030.00p 2,054.00p 1810153
12/09/2011 2,031.00p 2,067.16p 2,018.00p 2,033.00p 700600
09/09/2011 2,059.00p 2,106.11p 2,049.00p 2,076.00p 2346741
08/09/2011 2,067.00p 2,076.11p 2,047.00p 2,060.00p 2291646
07/09/2011 2,138.00p 2,148.00p 2,052.00p 2,065.00p 3618022
06/09/2011 2,040.00p 2,111.00p 2,040.00p 2,105.00p 2580548
05/09/2011 2,058.00p 2,088.00p 2,033.00p 2,040.00p 1813620
02/09/2011 2,073.00p 2,109.00p 2,067.00p 2,092.00p 2123894
01/09/2011 2,042.00p 2,109.00p 2,027.00p 2,089.00p 2532180
31/08/2011 2,005.00p 2,053.00p 1,997.00p 2,042.00p 3404452
30/08/2011 2,029.00p 2,044.00p 1,998.00p 2,004.00p 2076836
26/08/2011 2,004.00p 2,014.00p 1,965.00p 2,005.00p 2346472
25/08/2011 2,056.00p 2,056.00p 1,990.00p 2,001.00p 2380662
24/08/2011 2,072.00p 2,073.00p 2,034.00p 2,045.00p 2092759
23/08/2011 2,063.00p 2,084.00p 2,045.00p 2,068.00p 1758099
22/08/2011 2,018.00p 2,090.00p 2,010.00p 2,048.00p 1558287
19/08/2011 2,022.00p 2,060.00p 1,977.00p 2,029.00p 3701270
18/08/2011 2,031.00p 2,057.00p 2,004.00p 2,029.00p 2331487
17/08/2011 2,044.00p 2,064.00p 2,034.00p 2,057.00p 1597797
16/08/2011 2,031.00p 2,061.00p 2,024.00p 2,052.00p 1839556
15/08/2011 2,050.00p 2,050.00p 2,025.00p 2,038.00p 981886
12/08/2011 1,994.00p 2,040.00p 1,976.00p 2,031.00p 2610341
11/08/2011 2,002.00p 2,008.00p 1,918.00p 1,990.00p 4994554
10/08/2011 2,024.00p 2,034.03p 1,958.00p 1,974.00p 4301918

*Close Price adjusted for both dividends and splits