Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/01/2011 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
19/10/2010 1,924.00p 1,939.00p 1,919.00p 1,934.00p 1212381
18/10/2010 1,909.00p 1,941.00p 1,894.00p 1,934.00p 1670517
15/10/2010 1,911.00p 1,917.00p 1,900.00p 1,905.00p 2801760
14/10/2010 1,939.00p 1,945.00p 1,906.00p 1,910.00p 4340886
13/10/2010 1,920.00p 1,951.00p 1,917.00p 1,948.00p 1786213
12/10/2010 1,906.00p 1,922.00p 1,889.00p 1,918.00p 1423514
11/10/2010 1,897.00p 1,907.00p 1,891.00p 1,905.00p 1384844
08/10/2010 1,897.00p 1,904.00p 1,880.00p 1,894.00p 1622247
07/10/2010 1,910.00p 1,913.00p 1,892.00p 1,905.00p 2276302
06/10/2010 1,910.00p 1,917.00p 1,902.00p 1,910.00p 1335892
05/10/2010 1,903.00p 1,914.00p 1,894.00p 1,903.00p 1658503
04/10/2010 1,909.00p 1,911.00p 1,893.00p 1,899.00p 1245239
01/10/2010 1,891.00p 1,912.00p 1,879.00p 1,911.00p 3312474
30/09/2010 1,871.00p 1,909.00p 1,865.00p 1,897.00p 3366606
29/09/2010 1,915.00p 1,924.00p 1,874.00p 1,882.00p 3576386
28/09/2010 1,922.00p 1,922.00p 1,886.00p 1,905.00p 2491367
27/09/2010 1,943.00p 1,960.00p 1,923.00p 1,923.00p 1702954
24/09/2010 1,939.00p 1,966.00p 1,937.00p 1,940.00p 4356786
23/09/2010 1,930.00p 1,945.00p 1,918.00p 1,943.00p 2276056
22/09/2010 1,920.00p 1,935.00p 1,907.00p 1,925.00p 4011230
21/09/2010 1,915.00p 1,927.00p 1,889.00p 1,893.00p 3570017
20/09/2010 1,925.00p 1,933.37p 1,907.00p 1,918.00p 2328693
17/09/2010 1,934.00p 1,956.00p 1,912.00p 1,914.00p 2768460
16/09/2010 1,930.00p 1,940.00p 1,922.00p 1,927.00p 1558260
15/09/2010 1,930.00p 1,932.00p 1,912.00p 1,925.00p 1437236
14/09/2010 1,934.00p 1,938.55p 1,909.00p 1,923.00p 1710605
13/09/2010 1,953.00p 1,955.00p 1,931.00p 1,935.00p 1648540
10/09/2010 1,908.00p 1,950.00p 1,906.00p 1,945.00p 3908532
09/09/2010 1,876.00p 1,906.00p 1,872.00p 1,906.00p 2108846
08/09/2010 1,863.00p 1,886.00p 1,857.00p 1,878.00p 1664487
07/09/2010 1,853.00p 1,867.00p 1,847.00p 1,865.00p 1023444
06/09/2010 1,862.00p 1,867.00p 1,853.00p 1,858.00p 714659
03/09/2010 1,842.00p 1,862.00p 1,840.00p 1,856.00p 2072332
02/09/2010 1,829.00p 1,846.00p 1,823.00p 1,836.00p 1847087
01/09/2010 1,805.00p 1,830.00p 1,799.00p 1,830.00p 2702876
31/08/2010 1,806.00p 1,820.00p 1,795.00p 1,800.00p 3243094
27/08/2010 1,815.00p 1,834.19p 1,807.00p 1,829.00p 1799238
26/08/2010 1,827.00p 1,831.00p 1,807.00p 1,814.00p 2462226
25/08/2010 1,827.00p 1,836.00p 1,813.00p 1,819.00p 2128901
24/08/2010 1,824.00p 1,853.00p 1,817.00p 1,835.00p 2144211
23/08/2010 1,825.00p 1,838.00p 1,811.00p 1,834.00p 1779035
20/08/2010 1,835.00p 1,841.00p 1,818.00p 1,822.00p 1392362
19/08/2010 1,872.00p 1,879.00p 1,828.00p 1,837.00p 2189551
18/08/2010 1,874.00p 1,881.00p 1,861.00p 1,865.00p 984225
17/08/2010 1,874.00p 1,887.00p 1,864.00p 1,879.00p 1499505
16/08/2010 1,860.00p 1,870.00p 1,847.00p 1,865.00p 1495902
13/08/2010 1,830.00p 1,861.00p 1,830.00p 1,850.00p 5363572
12/08/2010 1,809.00p 1,831.00p 1,803.00p 1,825.00p 3004625
11/08/2010 1,805.00p 1,834.30p 1,795.00p 1,806.00p 2667729
10/08/2010 1,822.00p 1,837.00p 1,802.00p 1,805.00p 5529943
09/08/2010 1,804.00p 1,830.00p 1,804.00p 1,822.00p 1783047
06/08/2010 1,816.00p 1,825.00p 1,789.00p 1,797.00p 2843773
05/08/2010 1,825.00p 1,850.80p 1,808.00p 1,815.00p 3539629
04/08/2010 1,814.00p 1,833.00p 1,805.00p 1,830.00p 1342976
03/08/2010 1,801.00p 1,821.18p 1,799.00p 1,821.00p 2121563
02/08/2010 1,814.00p 1,820.00p 1,802.00p 1,807.00p 2064311
30/07/2010 1,803.00p 1,829.00p 1,801.00p 1,804.00p 2754840
29/07/2010 1,825.00p 1,834.00p 1,812.00p 1,813.00p 2034500
28/07/2010 1,822.00p 1,838.00p 1,808.00p 1,827.00p 2795113
27/07/2010 1,854.00p 1,855.00p 1,813.00p 1,820.00p 3580400
26/07/2010 1,866.00p 1,868.00p 1,844.00p 1,851.00p 2247231
23/07/2010 1,842.00p 1,871.00p 1,841.00p 1,859.00p 2831810
22/07/2010 1,881.00p 1,884.00p 1,838.00p 1,853.00p 6010675
21/07/2010 1,923.00p 1,968.30p 1,902.00p 1,908.00p 2719265
20/07/2010 1,952.00p 1,964.00p 1,933.00p 1,944.00p 1966869
19/07/2010 1,952.00p 1,980.00p 1,949.00p 1,956.00p 1649501
16/07/2010 1,969.00p 2,004.00p 1,961.00p 1,961.00p 3439728
15/07/2010 1,928.00p 1,976.00p 1,925.00p 1,970.00p 3449813
14/07/2010 1,941.00p 1,947.00p 1,921.00p 1,937.00p 1208342
13/07/2010 1,892.00p 1,941.00p 1,892.00p 1,937.00p 2178717
12/07/2010 1,879.00p 1,896.00p 1,876.00p 1,888.00p 1816742
09/07/2010 1,885.00p 1,892.00p 1,868.00p 1,883.00p 1791386
08/07/2010 1,892.00p 1,899.00p 1,875.00p 1,884.00p 2717604
07/07/2010 1,866.00p 1,883.00p 1,857.00p 1,882.00p 1954421
06/07/2010 1,862.00p 1,886.00p 1,857.00p 1,882.00p 2688459
05/07/2010 1,849.00p 1,873.00p 1,848.00p 1,865.00p 1208230
02/07/2010 1,857.00p 1,868.00p 1,834.00p 1,850.00p 1853919
01/07/2010 1,875.00p 1,879.00p 1,837.00p 1,849.00p 3714451
30/06/2010 1,855.00p 1,882.00p 1,844.00p 1,879.00p 2887469
29/06/2010 1,887.00p 1,897.00p 1,842.00p 1,854.00p 1780276
28/06/2010 1,890.00p 1,903.00p 1,866.00p 1,899.00p 2056809
25/06/2010 1,892.00p 1,914.00p 1,888.00p 1,890.00p 1224929
24/06/2010 1,924.00p 1,924.00p 1,884.00p 1,891.00p 1392819
23/06/2010 1,900.00p 1,936.00p 1,893.00p 1,914.00p 3145589
22/06/2010 1,908.00p 1,933.00p 1,903.00p 1,913.00p 2580666
21/06/2010 1,958.00p 1,962.00p 1,912.00p 1,920.00p 2079636
18/06/2010 1,955.00p 1,969.00p 1,928.00p 1,928.00p 4227703
17/06/2010 1,948.00p 1,960.00p 1,934.00p 1,954.00p 2625362
16/06/2010 1,945.00p 1,953.00p 1,921.00p 1,949.00p 3175619
15/06/2010 1,905.00p 1,933.00p 1,892.00p 1,927.00p 4729942
14/06/2010 1,911.00p 1,925.00p 1,888.00p 1,912.00p 1779900
11/06/2010 1,903.00p 1,908.00p 1,876.00p 1,899.00p 2936812
10/06/2010 1,906.00p 1,915.00p 1,887.00p 1,897.00p 2920772
09/06/2010 1,900.00p 1,910.00p 1,886.00p 1,910.00p 2280561
08/06/2010 1,900.00p 1,905.00p 1,876.00p 1,889.00p 2523777
07/06/2010 1,889.00p 1,914.00p 1,889.00p 1,903.00p 2208949
04/06/2010 1,926.00p 1,946.00p 1,906.00p 1,917.00p 3417047
03/06/2010 1,915.00p 1,945.00p 1,900.00p 1,930.00p 3796671
02/06/2010 1,835.00p 1,892.00p 1,830.00p 1,892.00p 4367821
01/06/2010 1,803.00p 1,841.00p 1,798.00p 1,840.00p 3399881
28/05/2010 1,795.00p 1,811.00p 1,781.00p 1,800.00p 3700398
27/05/2010 1,770.00p 1,789.00p 1,757.00p 1,785.00p 3432151
26/05/2010 1,767.00p 1,788.00p 1,765.00p 1,767.00p 3923919
25/05/2010 1,761.00p 1,796.00p 1,750.00p 1,760.00p 4047500
24/05/2010 1,789.00p 1,803.00p 1,775.00p 1,799.00p 3954415
21/05/2010 1,744.00p 1,766.00p 1,728.00p 1,762.00p 5634505
20/05/2010 1,776.00p 1,806.18p 1,743.00p 1,753.00p 5432940
19/05/2010 1,784.00p 1,802.00p 1,769.00p 1,770.00p 3841381
18/05/2010 1,822.00p 1,830.00p 1,796.00p 1,808.00p 4531829
17/05/2010 1,811.00p 1,845.00p 1,800.00p 1,817.00p 1996834
14/05/2010 1,864.00p 1,869.00p 1,814.00p 1,824.00p 3151335
13/05/2010 1,853.00p 1,868.00p 1,846.00p 1,865.00p 2636246
12/05/2010 1,825.00p 1,856.00p 1,811.00p 1,846.00p 2643598
11/05/2010 1,792.00p 1,835.00p 1,789.00p 1,832.00p 2737320
10/05/2010 1,805.00p 1,820.00p 1,770.00p 1,814.00p 4762696
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

*Close Price adjusted for both dividends and splits