Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/04/2017 3,818.50p 3,859.00p 3,812.00p 3,848.00p 1921779
25/04/2017 3,832.50p 3,843.00p 3,817.00p 3,817.00p 1577161
24/04/2017 3,778.50p 3,843.50p 3,763.00p 3,836.00p 1430566
21/04/2017 3,758.00p 3,770.00p 3,721.00p 3,745.00p 1731996
20/04/2017 3,766.50p 3,780.00p 3,744.50p 3,753.00p 2317296
19/04/2017 3,816.00p 3,824.00p 3,746.00p 3,758.50p 2755148
18/04/2017 3,956.00p 3,956.50p 3,818.50p 3,818.50p 2337583
13/04/2017 3,917.50p 3,944.50p 3,892.00p 3,933.50p 1501423
12/04/2017 3,919.50p 3,939.50p 3,895.00p 3,918.50p 1390979
11/04/2017 3,887.50p 3,926.00p 3,878.50p 3,921.50p 1503226
10/04/2017 3,916.50p 3,916.50p 3,872.50p 3,892.00p 1586911
07/04/2017 3,887.50p 3,923.00p 3,865.50p 3,913.50p 1810012
06/04/2017 3,862.00p 3,895.00p 3,843.00p 3,884.00p 2190550
05/04/2017 3,861.00p 3,894.00p 3,849.50p 3,878.00p 1480345
04/04/2017 3,858.50p 3,882.50p 3,849.00p 3,856.00p 1420974
03/04/2017 3,878.50p 3,897.00p 3,866.50p 3,866.50p 1927684
31/03/2017 3,876.50p 3,899.00p 3,838.66p 3,867.00p 4056891
30/03/2017 3,859.50p 3,867.02p 3,796.88p 3,841.50p 2624171
29/03/2017 3,829.00p 3,837.50p 3,796.00p 3,825.50p 1562390
28/03/2017 3,819.50p 3,830.00p 3,805.00p 3,827.00p 2068291
27/03/2017 3,801.00p 3,832.00p 3,799.50p 3,820.00p 1310902
24/03/2017 3,803.00p 3,831.90p 3,795.00p 3,815.00p 2013450
23/03/2017 3,825.00p 3,846.30p 3,792.00p 3,799.50p 3262950
22/03/2017 3,872.00p 3,885.50p 3,827.00p 3,827.00p 2393125
21/03/2017 3,905.50p 3,905.50p 3,867.00p 3,876.00p 2450200
20/03/2017 3,891.50p 3,902.00p 3,881.50p 3,888.00p 1380191
17/03/2017 3,869.00p 3,906.00p 3,856.00p 3,906.00p 3793373
16/03/2017 3,871.50p 3,895.00p 3,856.50p 3,874.50p 1901404
15/03/2017 3,874.50p 3,886.00p 3,830.00p 3,859.00p 2408414
14/03/2017 3,851.50p 3,882.00p 3,851.50p 3,879.50p 1200050
13/03/2017 3,848.00p 3,863.00p 3,827.00p 3,859.50p 1158086
10/03/2017 3,833.00p 3,856.50p 3,810.50p 3,847.50p 2153279
09/03/2017 3,821.00p 3,823.00p 3,789.00p 3,821.00p 2505063
08/03/2017 3,829.50p 3,836.35p 3,796.00p 3,810.00p 3858979
07/03/2017 3,825.00p 3,839.00p 3,804.50p 3,830.00p 2304434
06/03/2017 3,819.00p 3,823.50p 3,791.50p 3,812.00p 2604649
03/03/2017 3,839.00p 3,839.00p 3,801.55p 3,813.50p 1197904
02/03/2017 3,824.00p 3,841.00p 3,809.00p 3,838.50p 2289574
01/03/2017 3,860.00p 3,860.00p 3,812.50p 3,836.50p 2014971
28/02/2017 3,817.00p 3,826.50p 3,789.50p 3,793.00p 2871871
27/02/2017 3,852.50p 3,857.00p 3,801.50p 3,812.50p 3724889
24/02/2017 3,839.50p 3,843.00p 3,814.50p 3,836.50p 2604750
23/02/2017 3,803.50p 3,853.50p 3,773.50p 3,841.00p 2828815
22/02/2017 3,778.50p 3,831.00p 3,759.00p 3,784.50p 3165139
21/02/2017 3,724.00p 3,763.50p 3,719.00p 3,754.00p 1788785
20/02/2017 3,762.50p 3,765.41p 3,701.00p 3,737.00p 1748694
17/02/2017 3,669.00p 3,787.00p 3,651.64p 3,781.00p 3724635
16/02/2017 3,647.50p 3,679.23p 3,605.50p 3,665.00p 2184076
15/02/2017 3,731.00p 3,731.00p 3,681.00p 3,700.00p 4461975
14/02/2017 3,749.50p 3,761.00p 3,709.50p 3,719.50p 1473696
13/02/2017 3,759.00p 3,776.50p 3,746.50p 3,753.50p 1333809
10/02/2017 3,805.00p 3,820.50p 3,758.00p 3,770.00p 3342802
09/02/2017 3,794.50p 3,828.50p 3,774.00p 3,794.50p 2445401
08/02/2017 3,735.50p 3,813.50p 3,715.50p 3,799.50p 3099798
07/02/2017 3,723.00p 3,762.00p 3,707.00p 3,744.00p 2263414
06/02/2017 3,733.00p 3,774.50p 3,717.00p 3,717.00p 1884801
03/02/2017 3,697.50p 3,753.50p 3,692.00p 3,737.50p 2454390
02/02/2017 3,655.50p 3,695.50p 3,623.00p 3,681.50p 2661519
01/02/2017 3,690.00p 3,743.50p 3,662.00p 3,663.00p 2524274
31/01/2017 3,728.50p 3,736.50p 3,673.17p 3,673.50p 2501260
30/01/2017 3,699.50p 3,700.50p 3,656.50p 3,694.50p 3277981
27/01/2017 3,712.00p 3,724.50p 3,670.11p 3,716.50p 2288056
26/01/2017 3,670.50p 3,699.00p 3,651.50p 3,699.00p 2130033
25/01/2017 3,674.50p 3,686.00p 3,652.50p 3,660.00p 2076167
24/01/2017 3,601.50p 3,642.75p 3,569.50p 3,642.00p 2466008
23/01/2017 3,583.00p 3,593.00p 3,555.49p 3,581.50p 1567402
20/01/2017 3,567.00p 3,611.00p 3,553.98p 3,601.00p 2302774
19/01/2017 3,574.00p 3,582.50p 3,535.00p 3,557.50p 1694483
18/01/2017 3,565.00p 3,587.00p 3,553.50p 3,569.00p 1811982
17/01/2017 3,640.50p 3,663.50p 3,524.00p 3,543.00p 3441216
16/01/2017 3,612.00p 3,644.00p 3,604.62p 3,635.00p 1855060
13/01/2017 3,613.00p 3,619.50p 3,581.50p 3,590.00p 2359628
12/01/2017 3,635.00p 3,724.05p 3,570.50p 3,601.50p 2668060
11/01/2017 3,581.50p 3,757.00p 3,552.00p 3,626.50p 4457187
10/01/2017 3,606.50p 3,620.00p 3,574.50p 3,592.50p 1941112
09/01/2017 3,550.50p 3,625.00p 3,534.00p 3,616.50p 1426280
06/01/2017 3,509.00p 3,548.50p 3,502.50p 3,538.50p 1584777
05/01/2017 3,528.00p 3,551.00p 3,510.37p 3,540.50p 1455388
04/01/2017 3,540.00p 3,569.00p 3,512.50p 3,538.50p 1519299
03/01/2017 3,542.00p 3,587.00p 3,523.50p 3,534.00p 1984784
30/12/2016 3,544.00p 3,564.50p 3,520.00p 3,542.50p 1170537
29/12/2016 3,513.50p 3,551.50p 3,510.00p 3,549.00p 857110
28/12/2016 3,541.00p 3,546.66p 3,483.50p 3,527.50p 1234864
23/12/2016 3,494.00p 3,549.00p 3,491.50p 3,539.00p 583660
22/12/2016 3,495.00p 3,516.00p 3,485.50p 3,501.00p 1159715
21/12/2016 3,516.50p 3,541.50p 3,497.50p 3,507.00p 2375435
20/12/2016 3,556.00p 3,556.50p 3,515.00p 3,529.00p 1829490
19/12/2016 3,502.50p 3,557.00p 3,483.00p 3,553.00p 1748025
16/12/2016 3,517.00p 3,534.78p 3,458.00p 3,490.00p 2749978
15/12/2016 3,477.00p 3,525.00p 3,447.00p 3,517.50p 2159906
14/12/2016 3,502.00p 3,511.50p 3,475.50p 3,487.00p 2095079
13/12/2016 3,434.00p 3,511.50p 3,423.50p 3,500.50p 2094720
12/12/2016 3,485.00p 3,485.00p 3,412.50p 3,422.50p 2173754
09/12/2016 3,403.50p 3,486.50p 3,401.50p 3,470.50p 3535608
08/12/2016 3,398.50p 3,408.00p 3,363.45p 3,405.00p 2397519
07/12/2016 3,408.50p 3,413.50p 3,361.00p 3,391.50p 2526073
06/12/2016 3,400.00p 3,429.78p 3,369.50p 3,405.00p 1883256
05/12/2016 3,374.00p 3,441.00p 3,360.00p 3,393.00p 2498776
02/12/2016 3,334.00p 3,412.50p 3,328.50p 3,395.50p 1794603
01/12/2016 3,400.00p 3,403.00p 3,324.00p 3,345.00p 2616084
30/11/2016 3,505.50p 3,524.50p 3,427.50p 3,433.00p 4112181
29/11/2016 3,514.50p 3,526.00p 3,479.50p 3,518.00p 2021239
28/11/2016 3,500.00p 3,542.00p 3,483.50p 3,526.50p 1655786
25/11/2016 3,485.50p 3,528.50p 3,485.50p 3,501.00p 1586437
24/11/2016 3,503.50p 3,528.45p 3,467.00p 3,488.00p 1420104
23/11/2016 3,481.00p 3,539.00p 3,481.00p 3,507.00p 2723172
22/11/2016 3,480.00p 3,518.00p 3,478.50p 3,481.00p 2786111
21/11/2016 3,443.50p 3,473.50p 3,431.00p 3,462.50p 3452920
18/11/2016 3,479.00p 3,525.98p 3,444.50p 3,461.00p 3528498
17/11/2016 3,426.50p 3,493.10p 3,409.00p 3,470.00p 3001223
16/11/2016 3,516.00p 3,534.00p 3,446.50p 3,468.00p 2503029
15/11/2016 3,420.00p 3,518.00p 3,420.00p 3,498.50p 3569776
14/11/2016 3,460.00p 3,468.50p 3,420.00p 3,423.00p 4314616
11/11/2016 3,356.50p 3,460.00p 3,350.50p 3,434.50p 4763502
10/11/2016 3,628.50p 3,640.50p 3,373.50p 3,389.00p 6887414
09/11/2016 3,610.00p 3,685.50p 3,608.00p 3,610.50p 4910069
08/11/2016 3,650.00p 3,800.72p 3,648.50p 3,689.00p 4169058
07/11/2016 3,835.00p 3,872.50p 3,795.00p 3,803.00p 3525608
04/11/2016 3,819.00p 3,838.00p 3,800.50p 3,821.00p 2079670
03/11/2016 3,889.00p 3,922.00p 3,837.50p 3,843.00p 2146309
02/11/2016 3,890.00p 3,948.00p 3,883.50p 3,907.00p 1325240
01/11/2016 3,968.50p 3,998.50p 3,908.00p 3,916.50p 1811154
31/10/2016 3,990.50p 4,007.00p 3,952.00p 3,955.50p 2404796
28/10/2016 3,925.00p 4,004.50p 3,912.00p 3,993.00p 3390315
27/10/2016 3,881.00p 3,938.39p 3,874.50p 3,938.00p 1758837
26/10/2016 3,922.00p 3,922.00p 3,856.50p 3,880.50p 1477267
25/10/2016 3,936.50p 3,960.50p 3,915.00p 3,919.50p 1762491
24/10/2016 3,964.00p 3,981.00p 3,909.00p 3,930.00p 4307758
21/10/2016 3,925.00p 4,001.50p 3,880.81p 3,965.50p 7117113
20/10/2016 3,845.50p 3,872.00p 3,824.00p 3,862.00p 1855686
19/10/2016 3,846.50p 3,846.50p 3,808.00p 3,825.50p 1172147
18/10/2016 3,819.00p 3,864.50p 3,810.50p 3,836.50p 1923774
17/10/2016 3,861.00p 3,871.50p 3,817.50p 3,818.00p 2497468
14/10/2016 3,912.00p 3,921.00p 3,885.00p 3,890.00p 2113123
13/10/2016 3,887.00p 3,915.00p 3,871.50p 3,908.50p 1942429
12/10/2016 3,887.50p 3,915.00p 3,863.79p 3,900.50p 2520281
11/10/2016 3,859.00p 3,903.50p 3,837.00p 3,890.50p 2034505
10/10/2016 3,884.00p 3,888.09p 3,843.50p 3,855.00p 2434266
07/10/2016 3,900.50p 3,919.50p 3,858.50p 3,858.50p 3423329
06/10/2016 3,955.00p 3,958.00p 3,887.50p 3,887.50p 2870815
05/10/2016 4,070.00p 4,094.00p 3,945.00p 3,953.00p 3519301
04/10/2016 4,064.50p 4,128.50p 4,050.00p 4,090.00p 4423660
03/10/2016 3,981.00p 4,051.00p 3,976.00p 4,042.50p 2281233
30/09/2016 3,937.50p 3,979.50p 3,922.50p 3,973.50p 2603663
29/09/2016 3,960.00p 3,995.00p 3,951.00p 3,960.50p 1892736
28/09/2016 3,987.50p 3,994.50p 3,925.50p 3,930.00p 2357026
27/09/2016 3,997.00p 4,015.00p 3,957.00p 3,980.00p 1631290
26/09/2016 3,983.50p 3,989.50p 3,946.50p 3,972.50p 1156546
23/09/2016 3,948.00p 3,992.00p 3,928.00p 3,989.50p 1641147
22/09/2016 3,930.00p 3,965.00p 3,916.50p 3,955.00p 2337598
21/09/2016 4,007.00p 4,011.00p 3,919.50p 3,929.00p 2643378
20/09/2016 3,968.00p 4,042.50p 3,948.50p 4,007.00p 1158495
19/09/2016 3,950.00p 3,974.50p 3,945.00p 3,964.00p 1415118
16/09/2016 3,947.00p 3,993.00p 3,937.00p 3,950.00p 2468702
15/09/2016 3,910.00p 3,955.50p 3,888.00p 3,945.00p 1696810
14/09/2016 3,945.00p 3,979.50p 3,911.50p 3,911.50p 1555546
13/09/2016 3,920.50p 3,970.00p 3,897.00p 3,952.00p 2106585
12/09/2016 3,895.50p 3,915.50p 3,877.50p 3,907.50p 2172768
09/09/2016 3,976.50p 4,015.00p 3,909.50p 3,925.00p 1680059
08/09/2016 4,029.50p 4,079.00p 3,996.50p 3,998.50p 1265815
07/09/2016 4,015.00p 4,027.50p 3,991.50p 4,020.50p 2184907
06/09/2016 4,030.00p 4,048.00p 4,005.00p 4,035.50p 1360497
05/09/2016 4,127.00p 4,135.00p 4,028.00p 4,054.00p 1486012
02/09/2016 3,972.50p 4,135.50p 3,961.50p 4,130.00p 3430097
01/09/2016 4,003.00p 4,022.50p 3,942.50p 3,962.50p 2028791
31/08/2016 3,993.00p 4,012.00p 3,986.50p 3,993.50p 2139950
30/08/2016 3,992.00p 4,015.50p 3,971.00p 3,993.00p 2689434
26/08/2016 4,035.00p 4,035.00p 3,984.50p 3,997.00p 1908762
25/08/2016 4,008.00p 4,064.50p 3,989.00p 4,036.00p 1982209
24/08/2016 4,027.00p 4,045.70p 3,995.00p 4,006.00p 1404533
23/08/2016 4,025.50p 4,080.50p 4,005.00p 4,043.00p 1072075
22/08/2016 4,048.50p 4,084.50p 4,029.50p 4,033.50p 1096364
19/08/2016 4,049.50p 4,095.50p 4,041.00p 4,050.00p 1451262
18/08/2016 4,114.00p 4,144.50p 4,055.00p 4,060.00p 1271117
17/08/2016 4,153.00p 4,154.00p 4,110.00p 4,128.50p 2023586
16/08/2016 4,107.00p 4,147.50p 4,093.95p 4,139.00p 1310807
15/08/2016 4,119.50p 4,129.50p 4,104.50p 4,116.00p 1508969
12/08/2016 4,111.50p 4,124.50p 4,089.50p 4,109.00p 1543158
11/08/2016 4,069.50p 4,133.69p 4,059.00p 4,127.00p 1549471
10/08/2016 4,036.00p 4,058.00p 4,024.50p 4,058.00p 1123232
09/08/2016 4,026.00p 4,048.50p 4,018.50p 4,045.00p 978889
08/08/2016 4,041.00p 4,042.50p 3,985.02p 4,011.00p 1124324
05/08/2016 4,058.50p 4,074.50p 4,018.00p 4,048.50p 1303133
04/08/2016 3,953.00p 4,048.52p 3,907.00p 4,046.50p 2231284
03/08/2016 4,044.50p 4,045.00p 3,954.50p 3,954.50p 1611513
02/08/2016 3,980.50p 4,054.00p 3,975.00p 4,048.00p 2184010
01/08/2016 4,023.00p 4,030.00p 3,956.71p 3,979.00p 1747400
29/07/2016 3,966.00p 3,997.50p 3,922.00p 3,983.50p 1676418
28/07/2016 3,966.00p 3,974.00p 3,947.00p 3,952.00p 2330212
27/07/2016 4,017.50p 4,024.00p 3,935.00p 3,946.00p 1572726
26/07/2016 4,014.00p 4,035.00p 3,998.50p 4,008.00p 2554649
25/07/2016 4,026.50p 4,039.00p 3,995.00p 4,006.50p 1352771
22/07/2016 3,999.00p 4,038.50p 3,982.00p 4,020.00p 1312777
21/07/2016 3,997.50p 4,030.50p 3,978.00p 3,994.50p 1337950
20/07/2016 4,029.00p 4,061.00p 4,007.50p 4,012.00p 1197247
19/07/2016 3,991.00p 4,025.03p 3,981.50p 4,015.50p 1341550
18/07/2016 4,023.00p 4,069.50p 4,001.50p 4,009.00p 2398938
15/07/2016 4,003.50p 4,004.00p 3,961.50p 3,992.00p 1689475
14/07/2016 4,026.50p 4,052.00p 3,971.50p 3,984.50p 2158153
13/07/2016 4,005.00p 4,033.50p 3,968.41p 4,008.00p 2692857

*Close Price adjusted for both dividends and splits