Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
09/08/2011 2,000.00p 2,011.00p 1,929.00p 2,004.00p 5881450
08/08/2011 2,060.00p 2,066.00p 2,000.00p 2,000.00p 3992800
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

*Close Price adjusted for both dividends and splits