Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/07/2016 4,054.00p 4,080.00p 3,986.50p 4,012.50p 1814778
11/07/2016 4,076.00p 4,081.00p 4,022.40p 4,057.00p 2215931
08/07/2016 4,089.00p 4,120.00p 3,999.50p 4,035.50p 2624075
07/07/2016 4,115.00p 4,132.50p 4,051.00p 4,087.50p 2553999
06/07/2016 4,084.50p 4,146.00p 4,049.62p 4,085.00p 3565683
05/07/2016 4,046.00p 4,110.00p 4,045.50p 4,079.00p 2537369
04/07/2016 4,079.50p 4,090.00p 4,044.50p 4,049.50p 1176662
01/07/2016 4,053.50p 4,118.00p 4,049.50p 4,062.50p 2379804
30/06/2016 3,911.00p 4,068.50p 3,897.50p 4,053.50p 4188288
29/06/2016 3,823.00p 3,917.50p 3,815.50p 3,908.00p 2979576
28/06/2016 3,800.00p 3,856.50p 3,772.00p 3,777.50p 3462230
27/06/2016 3,674.50p 3,765.00p 3,659.50p 3,722.00p 3420428
24/06/2016 3,610.00p 3,828.00p 3,551.00p 3,693.50p 5870413
23/06/2016 3,651.50p 3,714.50p 3,640.50p 3,678.00p 2587997
22/06/2016 3,677.00p 3,694.50p 3,630.50p 3,630.50p 2379792
21/06/2016 3,644.00p 3,682.50p 3,633.50p 3,666.50p 1798340
20/06/2016 3,623.00p 3,686.00p 3,607.00p 3,667.00p 1889477
17/06/2016 3,612.00p 3,612.00p 3,563.00p 3,578.00p 2796480
16/06/2016 3,557.00p 3,582.50p 3,537.00p 3,570.50p 2099639
15/06/2016 3,586.50p 3,626.00p 3,571.00p 3,571.50p 1778379
14/06/2016 3,604.50p 3,632.00p 3,561.80p 3,563.50p 2187242
13/06/2016 3,651.00p 3,710.50p 3,613.00p 3,613.00p 2040562
10/06/2016 3,719.50p 3,729.31p 3,661.50p 3,678.00p 1662478
09/06/2016 3,783.50p 3,783.50p 3,726.50p 3,728.50p 1428816
08/06/2016 3,777.00p 3,805.00p 3,757.00p 3,780.50p 1412060
07/06/2016 3,803.00p 3,815.00p 3,771.50p 3,782.00p 1444401
06/06/2016 3,769.00p 3,828.00p 3,759.50p 3,802.50p 1385313
03/06/2016 3,723.00p 3,764.00p 3,712.00p 3,761.50p 1374817
02/06/2016 3,739.00p 3,752.00p 3,705.00p 3,717.50p 1399869
01/06/2016 3,760.50p 3,777.50p 3,724.50p 3,732.00p 1535432
31/05/2016 3,781.00p 3,817.50p 3,760.00p 3,761.00p 2638342
27/05/2016 3,769.00p 3,788.00p 3,751.00p 3,786.00p 1011044
26/05/2016 3,759.00p 3,776.00p 3,750.00p 3,769.00p 1092252
25/05/2016 3,805.50p 3,810.00p 3,754.00p 3,769.00p 1673767
24/05/2016 3,697.00p 3,788.00p 3,678.50p 3,769.00p 2832547
23/05/2016 3,686.50p 3,703.50p 3,656.00p 3,660.00p 2040472
20/05/2016 3,690.00p 3,724.50p 3,683.00p 3,699.50p 1535016
19/05/2016 3,620.00p 3,677.50p 3,611.50p 3,666.00p 2677879
18/05/2016 3,700.00p 3,711.00p 3,672.00p 3,688.50p 3049728
17/05/2016 3,775.00p 3,786.00p 3,711.00p 3,720.50p 1734676
16/05/2016 3,756.00p 3,776.50p 3,734.50p 3,776.00p 792868
13/05/2016 3,781.00p 3,783.50p 3,725.50p 3,775.50p 1915464
12/05/2016 3,790.00p 3,833.00p 3,768.94p 3,786.00p 2798056
11/05/2016 3,800.00p 3,817.00p 3,778.50p 3,802.50p 2241351
10/05/2016 3,820.00p 3,820.00p 3,780.00p 3,807.50p 1821808
09/05/2016 3,784.50p 3,809.50p 3,762.00p 3,794.00p 1458911
06/05/2016 3,765.50p 3,765.50p 3,720.50p 3,757.50p 1529388
05/05/2016 3,719.00p 3,783.00p 3,716.00p 3,760.00p 1592408
04/05/2016 3,743.00p 3,770.00p 3,671.50p 3,710.00p 3211571
03/05/2016 3,720.50p 3,740.00p 3,686.50p 3,740.00p 2515163
29/04/2016 3,676.50p 3,734.50p 3,653.50p 3,718.50p 2320179
28/04/2016 3,643.50p 3,687.50p 3,625.00p 3,687.50p 2513191
27/04/2016 3,675.00p 3,682.50p 3,628.50p 3,663.50p 2248089
26/04/2016 3,708.50p 3,728.00p 3,654.55p 3,683.00p 2244084
25/04/2016 3,589.50p 3,704.00p 3,588.00p 3,681.00p 3030982
22/04/2016 3,615.50p 3,643.00p 3,564.50p 3,571.50p 1927336
21/04/2016 3,722.00p 3,733.50p 3,604.50p 3,629.50p 2855333
20/04/2016 3,756.00p 3,775.00p 3,692.50p 3,717.00p 2602663
19/04/2016 3,791.50p 3,833.00p 3,754.50p 3,770.00p 1772473
18/04/2016 3,728.00p 3,803.50p 3,728.00p 3,791.00p 1742455
15/04/2016 3,741.50p 3,763.00p 3,710.22p 3,743.00p 3044950
14/04/2016 3,745.00p 3,770.50p 3,718.00p 3,734.00p 3045958
13/04/2016 3,819.50p 3,821.00p 3,729.50p 3,745.50p 2531462
12/04/2016 3,823.00p 3,828.14p 3,767.00p 3,789.00p 1333376
11/04/2016 3,838.50p 3,849.00p 3,816.00p 3,822.50p 1293688
08/04/2016 3,859.50p 3,868.00p 3,837.00p 3,850.00p 1323711
07/04/2016 3,838.50p 3,872.00p 3,826.50p 3,848.50p 1526983
06/04/2016 3,810.00p 3,848.10p 3,804.00p 3,842.50p 1385905
05/04/2016 3,842.50p 3,860.00p 3,828.50p 3,842.00p 2139890
04/04/2016 3,837.50p 3,883.50p 3,819.50p 3,842.50p 1463910
01/04/2016 3,825.00p 3,839.50p 3,776.00p 3,836.00p 2092310
31/03/2016 3,838.50p 3,875.00p 3,828.00p 3,863.00p 2119068
30/03/2016 3,869.50p 3,898.00p 3,842.50p 3,854.50p 1708068
29/03/2016 3,813.00p 3,838.00p 3,784.50p 3,838.00p 1707159
24/03/2016 3,792.00p 3,819.00p 3,763.50p 3,770.00p 1261918
23/03/2016 3,784.50p 3,821.50p 3,770.00p 3,814.00p 1775071
22/03/2016 3,776.00p 3,802.00p 3,745.00p 3,784.00p 1791338
21/03/2016 3,805.50p 3,814.78p 3,773.50p 3,795.00p 1369040
18/03/2016 3,814.00p 3,848.50p 3,796.50p 3,807.00p 4002577
17/03/2016 3,812.50p 3,834.00p 3,775.50p 3,834.00p 2527210
16/03/2016 3,759.50p 3,795.00p 3,748.00p 3,795.00p 2038122
15/03/2016 3,744.00p 3,775.50p 3,739.00p 3,757.00p 1444039
14/03/2016 3,760.50p 3,769.50p 3,735.73p 3,752.00p 2735952
11/03/2016 3,738.00p 3,767.50p 3,726.00p 3,752.50p 2007062
10/03/2016 3,700.00p 3,730.00p 3,689.50p 3,703.00p 4309834
09/03/2016 3,684.50p 3,703.00p 3,655.00p 3,692.50p 1889074
08/03/2016 3,639.00p 3,686.00p 3,623.00p 3,673.00p 2133281
07/03/2016 3,675.00p 3,722.00p 3,641.00p 3,660.50p 2495157
04/03/2016 3,687.00p 3,709.50p 3,671.50p 3,675.50p 3313564
03/03/2016 3,762.00p 3,764.00p 3,643.00p 3,692.50p 3566470
02/03/2016 3,819.50p 3,819.50p 3,743.00p 3,774.50p 2358937
01/03/2016 3,738.50p 3,831.00p 3,722.50p 3,814.00p 2259135
29/02/2016 3,751.00p 3,759.00p 3,715.50p 3,722.50p 2493601
26/02/2016 3,802.50p 3,822.00p 3,764.50p 3,771.50p 1869722
25/02/2016 3,751.50p 3,800.00p 3,692.50p 3,787.00p 2918164
24/02/2016 3,730.50p 3,737.50p 3,705.50p 3,718.00p 1824067
23/02/2016 3,695.00p 3,762.18p 3,680.24p 3,738.00p 2105602
22/02/2016 3,760.50p 3,772.50p 3,718.50p 3,722.00p 1152492
19/02/2016 3,744.50p 3,770.50p 3,717.50p 3,732.50p 2232146
18/02/2016 3,737.00p 3,750.50p 3,663.50p 3,731.00p 2606592
17/02/2016 3,706.00p 3,739.00p 3,687.50p 3,736.50p 2148040
16/02/2016 3,641.00p 3,704.00p 3,624.50p 3,694.00p 2280684
15/02/2016 3,623.00p 3,658.00p 3,596.50p 3,632.50p 3001300
12/02/2016 3,619.00p 3,619.00p 3,537.00p 3,553.50p 4690300
11/02/2016 3,495.50p 3,609.00p 3,483.00p 3,587.50p 3862487
10/02/2016 3,547.00p 3,571.00p 3,492.00p 3,518.50p 2548291
09/02/2016 3,542.00p 3,578.00p 3,493.00p 3,513.00p 2477609
08/02/2016 3,492.50p 3,545.00p 3,460.50p 3,529.50p 2268749
05/02/2016 3,601.50p 3,637.50p 3,493.00p 3,499.50p 2421996
04/02/2016 3,711.00p 3,729.73p 3,590.00p 3,598.50p 2504260
03/02/2016 3,776.00p 3,780.00p 3,707.00p 3,728.50p 2145302
02/02/2016 3,805.00p 3,809.00p 3,706.67p 3,784.00p 2142051
01/02/2016 3,800.50p 3,806.00p 3,728.50p 3,803.00p 2291800
29/01/2016 3,720.00p 3,786.00p 3,693.50p 3,786.00p 2864429
28/01/2016 3,673.50p 3,691.50p 3,619.50p 3,654.00p 1640460
27/01/2016 3,600.00p 3,667.00p 3,565.50p 3,667.00p 2065894
26/01/2016 3,562.00p 3,599.50p 3,465.25p 3,589.50p 1912991
25/01/2016 3,579.00p 3,592.50p 3,555.50p 3,586.00p 1476906
22/01/2016 3,503.50p 3,570.00p 3,475.50p 3,556.50p 1915873
21/01/2016 3,477.50p 3,492.00p 3,427.00p 3,464.50p 2838194
20/01/2016 3,511.00p 3,533.00p 3,439.00p 3,477.50p 2659766
19/01/2016 3,595.00p 3,608.50p 3,554.00p 3,559.50p 1737192
18/01/2016 3,519.00p 3,572.00p 3,515.00p 3,568.00p 1496388
15/01/2016 3,529.50p 3,553.00p 3,480.50p 3,514.50p 1964480
14/01/2016 3,578.00p 3,590.50p 3,524.00p 3,535.50p 1774830
13/01/2016 3,609.00p 3,614.00p 3,560.50p 3,614.00p 1686336
12/01/2016 3,530.50p 3,593.50p 3,503.50p 3,589.50p 1839815
11/01/2016 3,508.50p 3,532.00p 3,482.50p 3,511.50p 1311858
08/01/2016 3,538.00p 3,540.50p 3,499.50p 3,508.50p 1999782
07/01/2016 3,550.00p 3,593.00p 3,517.50p 3,521.50p 2631880
06/01/2016 3,549.50p 3,606.50p 3,534.00p 3,602.50p 2006350
05/01/2016 3,554.50p 3,570.00p 3,488.00p 3,539.00p 1629294
04/01/2016 3,556.00p 3,586.80p 3,514.00p 3,532.50p 1839598
31/12/2015 3,556.50p 3,608.00p 3,550.50p 3,586.50p 591835
30/12/2015 3,607.50p 3,614.00p 3,561.50p 3,588.50p 893796
29/12/2015 3,565.50p 3,616.00p 3,517.50p 3,616.00p 1405045
24/12/2015 3,550.00p 3,550.00p 3,506.50p 3,543.50p 277595
23/12/2015 3,499.00p 3,551.50p 3,493.00p 3,543.50p 981622
22/12/2015 3,489.50p 3,509.50p 3,466.00p 3,474.00p 1026596
21/12/2015 3,461.00p 3,521.50p 3,458.50p 3,475.00p 1057300
18/12/2015 3,497.00p 3,507.00p 3,462.00p 3,463.00p 2743888
17/12/2015 3,541.00p 3,554.00p 3,506.00p 3,517.00p 1366153
16/12/2015 3,494.00p 3,505.00p 3,473.00p 3,495.00p 1391391
15/12/2015 3,431.00p 3,506.00p 3,428.00p 3,488.00p 2302044
14/12/2015 3,408.00p 3,449.00p 3,396.00p 3,400.00p 2108582
11/12/2015 3,450.00p 3,470.00p 3,393.00p 3,403.00p 2303706
10/12/2015 3,454.00p 3,478.00p 3,441.00p 3,442.00p 2250778
09/12/2015 3,532.00p 3,534.00p 3,482.00p 3,482.00p 1674723
08/12/2015 3,558.00p 3,590.00p 3,512.00p 3,515.00p 1440222
07/12/2015 3,566.00p 3,601.00p 3,552.00p 3,558.00p 1428223
04/12/2015 3,549.00p 3,577.00p 3,531.00p 3,551.00p 1752460
03/12/2015 3,625.00p 3,646.00p 3,551.00p 3,562.00p 2175900
02/12/2015 3,635.00p 3,648.00p 3,609.00p 3,621.00p 1293719
01/12/2015 3,617.00p 3,619.00p 3,584.00p 3,616.00p 1834747
30/11/2015 3,612.00p 3,614.00p 3,573.00p 3,588.00p 2210346
27/11/2015 3,593.00p 3,625.00p 3,578.00p 3,611.00p 1500894
26/11/2015 3,570.00p 3,610.40p 3,569.00p 3,606.00p 1478188
25/11/2015 3,520.00p 3,574.00p 3,505.00p 3,555.00p 1803057
24/11/2015 3,564.00p 3,564.00p 3,514.00p 3,530.00p 1863866
23/11/2015 3,589.00p 3,605.00p 3,549.00p 3,557.00p 1869386
20/11/2015 3,509.00p 3,665.00p 3,493.00p 3,553.00p 6549208
19/11/2015 3,540.00p 3,552.00p 3,492.00p 3,492.00p 3423673
18/11/2015 3,596.00p 3,599.00p 3,560.00p 3,570.00p 2537829
17/11/2015 3,639.00p 3,648.00p 3,539.00p 3,600.00p 3235180
16/11/2015 3,457.00p 3,600.00p 3,443.00p 3,589.00p 3973956
13/11/2015 3,477.00p 3,479.00p 3,414.00p 3,454.00p 3298294
12/11/2015 3,506.00p 3,513.00p 3,473.00p 3,475.00p 1793594
11/11/2015 3,483.00p 3,503.00p 3,442.90p 3,501.00p 1766528
10/11/2015 3,452.00p 3,471.00p 3,421.10p 3,471.00p 1470164
09/11/2015 3,498.00p 3,504.00p 3,448.00p 3,454.00p 2004147
06/11/2015 3,516.00p 3,539.67p 3,498.00p 3,505.00p 2280757
05/11/2015 3,526.00p 3,534.00p 3,498.00p 3,503.00p 1529929
04/11/2015 3,511.00p 3,530.00p 3,497.00p 3,515.00p 1861401
03/11/2015 3,512.00p 3,535.00p 3,470.00p 3,505.00p 1838017
02/11/2015 3,464.00p 3,559.00p 3,459.00p 3,497.00p 3396283
30/10/2015 3,531.00p 3,567.00p 3,464.00p 3,499.00p 3908766
29/10/2015 3,501.00p 3,520.00p 3,480.00p 3,520.00p 3365640
28/10/2015 3,471.00p 3,514.00p 3,457.00p 3,500.00p 1855527
27/10/2015 3,488.00p 3,509.60p 3,454.00p 3,454.00p 1634925
26/10/2015 3,480.00p 3,507.00p 3,466.00p 3,495.00p 959959
23/10/2015 3,534.00p 3,537.80p 3,492.00p 3,499.00p 1644815
22/10/2015 3,503.00p 3,530.00p 3,499.00p 3,513.00p 1273865
21/10/2015 3,483.00p 3,534.00p 3,466.40p 3,502.00p 1220556
20/10/2015 3,488.00p 3,500.00p 3,464.00p 3,470.00p 1347846
19/10/2015 3,484.00p 3,558.06p 3,472.00p 3,488.00p 1033577
16/10/2015 3,464.00p 3,490.00p 3,439.00p 3,490.00p 1769020
15/10/2015 3,454.00p 3,488.00p 3,440.99p 3,466.00p 2513729
14/10/2015 3,432.00p 3,464.34p 3,427.00p 3,440.00p 1468420
13/10/2015 3,452.00p 3,484.00p 3,436.00p 3,456.00p 1811740
12/10/2015 3,450.00p 3,450.00p 3,412.00p 3,441.00p 1698034
09/10/2015 3,490.00p 3,490.28p 3,446.00p 3,455.00p 2116158
08/10/2015 3,430.00p 3,476.00p 3,425.00p 3,467.00p 2106861
07/10/2015 3,490.00p 3,514.00p 3,416.00p 3,428.00p 3530343
06/10/2015 3,383.00p 3,446.00p 3,367.00p 3,426.00p 2860664
05/10/2015 3,392.00p 3,400.00p 3,351.00p 3,377.00p 3123184
02/10/2015 3,370.00p 3,403.00p 3,324.00p 3,369.00p 3392593
01/10/2015 3,446.00p 3,448.00p 3,323.00p 3,356.00p 3061497
30/09/2015 3,380.00p 3,423.00p 3,365.00p 3,413.00p 3532620
29/09/2015 3,399.00p 3,400.00p 3,329.00p 3,334.00p 3638286
28/09/2015 3,515.00p 3,515.00p 3,439.00p 3,440.00p 2446450

*Close Price adjusted for both dividends and splits