Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/12/2014 2,799.00p 2,821.00p 2,790.00p 2,806.00p 1397428
09/12/2014 2,862.00p 2,862.00p 2,792.00p 2,798.00p 2070206
08/12/2014 2,870.00p 2,871.00p 2,826.00p 2,826.00p 1460659
05/12/2014 2,889.00p 2,898.00p 2,858.00p 2,878.00p 2142192
04/12/2014 2,919.00p 2,923.00p 2,861.00p 2,864.00p 2139991
03/12/2014 2,906.00p 2,940.10p 2,906.00p 2,909.00p 1379792
02/12/2014 2,913.00p 2,945.00p 2,884.35p 2,923.00p 1198012
01/12/2014 2,950.00p 2,973.00p 2,899.00p 2,909.00p 1858223
28/11/2014 2,895.00p 2,965.00p 2,890.25p 2,960.00p 2379883
27/11/2014 2,869.00p 2,894.00p 2,867.00p 2,889.00p 1161460
26/11/2014 2,884.00p 2,906.00p 2,859.10p 2,865.00p 1517097
25/11/2014 2,878.00p 2,886.00p 2,867.00p 2,875.00p 2510798
24/11/2014 2,884.00p 2,900.00p 2,867.00p 2,883.00p 2073172
21/11/2014 2,930.00p 2,933.00p 2,874.00p 2,885.00p 2415933
20/11/2014 2,889.00p 2,930.00p 2,884.00p 2,924.00p 1891098
19/11/2014 2,887.00p 2,898.00p 2,882.00p 2,890.00p 1683322
18/11/2014 2,889.00p 2,897.00p 2,872.00p 2,891.00p 1502411
17/11/2014 2,832.00p 2,882.00p 2,811.13p 2,876.00p 1581094
14/11/2014 2,888.00p 2,896.00p 2,845.00p 2,847.00p 1912682
13/11/2014 2,819.00p 2,890.00p 2,819.00p 2,876.00p 1854573
12/11/2014 2,834.00p 2,840.26p 2,806.00p 2,815.00p 1474226
11/11/2014 2,812.00p 2,843.00p 2,812.00p 2,840.00p 1502154
10/11/2014 2,792.00p 2,814.00p 2,782.00p 2,813.00p 1423366
07/11/2014 2,803.00p 2,817.00p 2,759.00p 2,780.00p 1946207
06/11/2014 2,811.00p 2,853.00p 2,782.00p 2,794.00p 2706203
05/11/2014 2,827.00p 2,839.00p 2,793.00p 2,822.00p 2667913
04/11/2014 2,679.00p 2,791.00p 2,677.00p 2,777.00p 3189371
03/11/2014 2,704.00p 2,729.00p 2,661.00p 2,667.00p 1751173
31/10/2014 2,712.00p 2,727.00p 2,687.00p 2,711.00p 1759507
30/10/2014 2,640.00p 2,680.00p 2,627.00p 2,674.00p 1578477
29/10/2014 2,596.00p 2,650.00p 2,591.00p 2,645.00p 1386718
28/10/2014 2,608.00p 2,624.00p 2,590.00p 2,592.00p 1446841
27/10/2014 2,609.00p 2,621.00p 2,577.00p 2,594.00p 1252944
24/10/2014 2,599.00p 2,607.00p 2,578.00p 2,583.00p 1282314
23/10/2014 2,590.00p 2,621.00p 2,530.55p 2,605.00p 1962384
22/10/2014 2,527.00p 2,600.00p 2,506.20p 2,600.00p 3145899
21/10/2014 2,541.00p 2,551.00p 2,505.00p 2,551.00p 3311493
20/10/2014 2,568.00p 2,577.00p 2,524.00p 2,547.00p 1914108
17/10/2014 2,503.00p 2,563.00p 2,493.00p 2,563.00p 2815107
16/10/2014 2,573.00p 2,651.00p 2,482.72p 2,502.00p 4573625
15/10/2014 2,602.00p 2,603.00p 2,524.00p 2,525.00p 2497893
14/10/2014 2,570.00p 2,595.00p 2,549.59p 2,590.00p 1922950
13/10/2014 2,599.00p 2,606.00p 2,576.00p 2,588.00p 1834332
10/10/2014 2,653.00p 2,671.00p 2,607.00p 2,613.00p 2303931
09/10/2014 2,691.00p 2,705.00p 2,664.00p 2,667.00p 1908445
08/10/2014 2,652.00p 2,683.00p 2,649.00p 2,677.00p 1912383
07/10/2014 2,675.00p 2,675.33p 2,652.00p 2,658.00p 1906480
06/10/2014 2,642.00p 2,684.00p 2,634.00p 2,679.00p 2210810
03/10/2014 2,631.00p 2,650.00p 2,619.00p 2,633.00p 1852379
02/10/2014 2,670.00p 2,670.00p 2,628.00p 2,628.00p 1551290
01/10/2014 2,670.00p 2,693.00p 2,667.00p 2,679.00p 2134393
30/09/2014 2,646.00p 2,672.00p 2,621.00p 2,664.00p 2070722
29/09/2014 2,655.00p 2,657.00p 2,629.00p 2,640.00p 1445941
26/09/2014 2,702.00p 2,705.00p 2,647.00p 2,647.00p 1730858
25/09/2014 2,703.00p 2,718.00p 2,687.00p 2,695.00p 1529520
24/09/2014 2,685.00p 2,707.00p 2,682.00p 2,707.00p 1236874
23/09/2014 2,740.00p 2,740.00p 2,680.00p 2,685.00p 2836730
22/09/2014 2,756.00p 2,771.00p 2,741.80p 2,751.00p 1359747
19/09/2014 2,788.00p 2,790.00p 2,749.00p 2,771.00p 3753358
18/09/2014 2,750.00p 2,781.00p 2,745.00p 2,774.00p 1666302
17/09/2014 2,765.00p 2,773.00p 2,747.55p 2,748.00p 1622538
16/09/2014 2,760.00p 2,763.00p 2,734.00p 2,752.00p 1694650
15/09/2014 2,731.00p 2,765.00p 2,720.44p 2,764.00p 1715718
12/09/2014 2,700.00p 2,759.00p 2,699.00p 2,753.00p 2456285
11/09/2014 2,712.00p 2,719.00p 2,684.00p 2,704.00p 1486856
10/09/2014 2,668.00p 2,702.00p 2,656.00p 2,700.00p 1452797
09/09/2014 2,681.00p 2,690.90p 2,652.00p 2,684.00p 1238759
08/09/2014 2,672.00p 2,677.00p 2,645.00p 2,672.00p 1322491
05/09/2014 2,700.00p 2,700.90p 2,672.00p 2,682.00p 1049247
04/09/2014 2,652.00p 2,719.00p 2,652.00p 2,700.00p 2606293
03/09/2014 2,631.00p 2,667.00p 2,627.00p 2,631.00p 1223582
02/09/2014 2,643.00p 2,651.00p 2,627.00p 2,634.00p 884660
01/09/2014 2,617.00p 2,641.00p 2,617.00p 2,635.00p 1075685
29/08/2014 2,588.00p 2,627.00p 2,588.00p 2,627.00p 1759219
28/08/2014 2,579.00p 2,610.00p 2,571.00p 2,589.00p 983828
27/08/2014 2,597.00p 2,609.00p 2,565.00p 2,579.00p 982134
26/08/2014 2,625.00p 2,629.00p 2,575.00p 2,598.00p 1181230
22/08/2014 2,591.00p 2,602.00p 2,569.00p 2,574.00p 1096402
21/08/2014 2,588.00p 2,598.00p 2,576.00p 2,587.00p 997149
20/08/2014 2,582.00p 2,593.00p 2,572.00p 2,582.00p 1083520
19/08/2014 2,567.00p 2,587.00p 2,550.00p 2,585.00p 2425747
18/08/2014 2,540.00p 2,553.00p 2,522.00p 2,526.00p 996324
15/08/2014 2,507.00p 2,555.00p 2,507.00p 2,522.00p 1560689
14/08/2014 2,509.00p 2,548.41p 2,501.00p 2,503.00p 2628166
13/08/2014 2,519.00p 2,522.00p 2,498.00p 2,505.00p 1049635
12/08/2014 2,500.00p 2,504.00p 2,486.00p 2,496.00p 990486
11/08/2014 2,495.00p 2,505.00p 2,480.24p 2,497.00p 1289871
08/08/2014 2,495.00p 2,501.00p 2,474.00p 2,483.00p 1913252
07/08/2014 2,533.00p 2,545.00p 2,503.00p 2,507.00p 1358456
06/08/2014 2,551.00p 2,558.00p 2,523.00p 2,531.00p 1745985
05/08/2014 2,545.00p 2,570.00p 2,532.00p 2,558.00p 1416008
04/08/2014 2,536.00p 2,545.00p 2,526.00p 2,532.00p 1148246
01/08/2014 2,561.00p 2,571.00p 2,516.00p 2,537.00p 1775738
31/07/2014 2,588.00p 2,597.00p 2,565.00p 2,571.00p 1437874
30/07/2014 2,637.00p 2,637.00p 2,593.00p 2,597.00p 1097379
29/07/2014 2,628.00p 2,669.02p 2,622.00p 2,631.00p 2742048
28/07/2014 2,620.00p 2,664.58p 2,605.00p 2,628.00p 1644338
25/07/2014 2,608.00p 2,622.00p 2,598.00p 2,605.00p 1174566
24/07/2014 2,622.00p 2,633.00p 2,608.00p 2,618.00p 1008295
23/07/2014 2,627.00p 2,640.00p 2,612.00p 2,622.00p 1213587
22/07/2014 2,653.00p 2,659.00p 2,623.00p 2,628.00p 1508813
21/07/2014 2,682.00p 2,687.00p 2,638.00p 2,647.00p 1493100
18/07/2014 2,680.00p 2,690.00p 2,668.00p 2,687.00p 1899516
17/07/2014 2,632.00p 2,737.80p 2,624.74p 2,679.00p 2812565
16/07/2014 2,630.00p 2,653.80p 2,581.00p 2,630.00p 3776991
15/07/2014 2,739.00p 2,783.00p 2,626.00p 2,638.00p 5518607
14/07/2014 2,740.00p 2,763.00p 2,729.00p 2,739.00p 2020476
11/07/2014 2,675.00p 2,783.00p 2,659.00p 2,740.00p 4180525
10/07/2014 2,664.00p 2,675.00p 2,648.00p 2,659.00p 1785255
09/07/2014 2,659.00p 2,667.16p 2,643.00p 2,660.00p 1340912
08/07/2014 2,683.00p 2,691.59p 2,660.64p 2,661.00p 2033267
07/07/2014 2,687.00p 2,695.00p 2,676.00p 2,682.00p 874492
04/07/2014 2,697.00p 2,712.10p 2,678.00p 2,693.00p 782887
03/07/2014 2,605.00p 2,704.00p 2,590.00p 2,698.00p 1888525
02/07/2014 2,623.00p 2,623.70p 2,593.00p 2,599.00p 1233971
01/07/2014 2,637.00p 2,637.00p 2,605.00p 2,609.00p 1544721
30/06/2014 2,628.00p 2,649.00p 2,606.00p 2,630.00p 1328049
27/06/2014 2,626.00p 2,637.00p 2,604.00p 2,632.00p 1103231
26/06/2014 2,649.00p 2,654.00p 2,573.00p 2,619.00p 1897605
25/06/2014 2,643.00p 2,660.00p 2,630.00p 2,632.00p 1624527
24/06/2014 2,674.00p 2,685.00p 2,649.00p 2,649.00p 2076544
23/06/2014 2,711.00p 2,713.00p 2,662.00p 2,685.00p 1756927
20/06/2014 2,663.00p 2,708.00p 2,659.00p 2,705.00p 2910712
19/06/2014 2,666.00p 2,697.00p 2,656.00p 2,667.00p 1362852
18/06/2014 2,649.00p 2,677.00p 2,637.00p 2,656.00p 937279
17/06/2014 2,632.00p 2,649.00p 2,625.00p 2,639.00p 1231326
16/06/2014 2,617.00p 2,633.00p 2,608.00p 2,625.00p 1450669
13/06/2014 2,642.00p 2,652.00p 2,606.00p 2,619.00p 1512610
12/06/2014 2,633.00p 2,662.00p 2,628.00p 2,652.00p 1557495
11/06/2014 2,626.00p 2,630.00p 2,607.00p 2,628.00p 1234739
10/06/2014 2,613.00p 2,623.79p 2,603.00p 2,623.00p 2086998
09/06/2014 2,605.00p 2,614.00p 2,593.00p 2,603.00p 1441329
06/06/2014 2,641.00p 2,641.00p 2,603.00p 2,607.00p 1808270
05/06/2014 2,682.00p 2,697.00p 2,640.70p 2,641.00p 1411719
04/06/2014 2,657.00p 2,690.00p 2,655.00p 2,682.00p 995782
03/06/2014 2,669.00p 2,670.00p 2,649.00p 2,661.00p 1365732
02/06/2014 2,700.00p 2,709.00p 2,665.00p 2,669.00p 999497
30/05/2014 2,658.00p 2,706.00p 2,657.00p 2,692.00p 2606547
29/05/2014 2,667.00p 2,699.00p 2,658.20p 2,685.00p 999106
28/05/2014 2,647.00p 2,665.00p 2,641.00p 2,660.00p 1193675
27/05/2014 2,653.00p 2,668.00p 2,646.00p 2,653.00p 1656344
23/05/2014 2,675.00p 2,680.20p 2,655.00p 2,659.00p 1651249
22/05/2014 2,676.00p 2,713.00p 2,672.00p 2,672.00p 2443887
21/05/2014 2,655.00p 2,669.00p 2,644.00p 2,647.00p 1487457
20/05/2014 2,669.00p 2,669.00p 2,644.00p 2,653.00p 1113553
19/05/2014 2,672.00p 2,688.00p 2,657.00p 2,665.00p 1350585
16/05/2014 2,656.00p 2,676.00p 2,640.00p 2,662.00p 2580317
15/05/2014 2,659.00p 2,673.00p 2,648.00p 2,656.00p 1792060
14/05/2014 2,658.00p 2,671.00p 2,648.00p 2,664.00p 1048581
13/05/2014 2,644.00p 2,658.00p 2,633.00p 2,652.00p 1647094
12/05/2014 2,617.00p 2,642.00p 2,591.00p 2,641.00p 2099037
09/05/2014 2,599.00p 2,622.00p 2,580.00p 2,591.00p 1595509
08/05/2014 2,594.00p 2,596.00p 2,549.00p 2,595.00p 2212038
07/05/2014 2,517.00p 2,549.00p 2,509.00p 2,549.00p 1828947
06/05/2014 2,531.00p 2,535.00p 2,507.00p 2,517.00p 1812193
02/05/2014 2,526.00p 2,530.00p 2,502.00p 2,514.00p 1525337
01/05/2014 2,559.00p 2,559.00p 2,517.00p 2,524.00p 829434
30/04/2014 2,602.00p 2,605.00p 2,541.80p 2,557.00p 2064997
29/04/2014 2,563.00p 2,605.00p 2,550.00p 2,605.00p 2063314
28/04/2014 2,561.00p 2,570.00p 2,547.00p 2,550.00p 2950964
25/04/2014 2,546.00p 2,563.00p 2,540.00p 2,561.00p 1281822
24/04/2014 2,553.00p 2,563.00p 2,512.00p 2,550.00p 1141249
23/04/2014 2,545.00p 2,562.00p 2,541.00p 2,544.00p 1865302
22/04/2014 2,513.00p 2,541.00p 2,502.00p 2,535.00p 2118426
17/04/2014 2,494.00p 2,525.20p 2,472.00p 2,511.00p 2298276
16/04/2014 2,494.00p 2,497.00p 2,476.00p 2,495.00p 1603888
15/04/2014 2,476.00p 2,508.00p 2,467.00p 2,481.00p 2049512
14/04/2014 2,445.00p 2,500.00p 2,439.00p 2,474.00p 2672943
11/04/2014 2,463.00p 2,472.99p 2,445.00p 2,447.00p 2339637
10/04/2014 2,441.00p 2,476.00p 2,416.00p 2,465.00p 1847648
09/04/2014 2,401.00p 2,429.00p 2,391.00p 2,416.00p 1787707
08/04/2014 2,402.00p 2,410.00p 2,367.00p 2,393.00p 2009697
07/04/2014 2,441.00p 2,452.00p 2,398.00p 2,400.00p 1576580
04/04/2014 2,451.00p 2,460.05p 2,426.00p 2,452.00p 1825641
03/04/2014 2,427.00p 2,448.00p 2,420.00p 2,428.00p 2137620
02/04/2014 2,425.00p 2,441.00p 2,414.00p 2,421.00p 1519382
01/04/2014 2,438.00p 2,443.00p 2,405.36p 2,424.00p 1584923
31/03/2014 2,439.00p 2,457.00p 2,422.00p 2,423.00p 2140302
28/03/2014 2,441.00p 2,461.00p 2,428.00p 2,432.00p 1545335
27/03/2014 2,420.00p 2,444.00p 2,420.00p 2,433.00p 2215741
26/03/2014 2,435.00p 2,455.00p 2,425.00p 2,430.00p 1446124
25/03/2014 2,423.00p 2,448.00p 2,415.00p 2,434.00p 1745338
24/03/2014 2,445.00p 2,445.00p 2,415.00p 2,425.00p 1491182
21/03/2014 2,417.00p 2,462.00p 2,413.00p 2,441.00p 3185155
20/03/2014 2,424.00p 2,438.00p 2,407.00p 2,418.00p 1450337
19/03/2014 2,424.00p 2,449.00p 2,415.35p 2,438.00p 2147420
18/03/2014 2,412.00p 2,424.00p 2,398.46p 2,415.00p 3848719
17/03/2014 2,417.00p 2,426.00p 2,408.00p 2,419.00p 1746827
14/03/2014 2,436.00p 2,446.00p 2,408.00p 2,416.00p 2219742
13/03/2014 2,469.00p 2,481.00p 2,446.00p 2,446.00p 2409120
12/03/2014 2,481.00p 2,494.00p 2,469.00p 2,472.00p 2411546
11/03/2014 2,489.00p 2,497.00p 2,478.00p 2,494.00p 1935120
10/03/2014 2,475.00p 2,494.00p 2,468.00p 2,487.00p 1589169
07/03/2014 2,489.00p 2,495.00p 2,473.00p 2,476.00p 2297424
06/03/2014 2,481.00p 2,496.00p 2,469.00p 2,493.00p 2144312
05/03/2014 2,483.00p 2,488.00p 2,469.00p 2,475.00p 1560551
04/03/2014 2,443.00p 2,482.00p 2,421.00p 2,474.00p 2290766
03/03/2014 2,409.00p 2,437.00p 2,405.00p 2,421.00p 2134327
28/02/2014 2,441.00p 2,459.00p 2,427.00p 2,437.00p 2353056
27/02/2014 2,438.00p 2,447.00p 2,405.00p 2,437.00p 2603860

*Close Price adjusted for both dividends and splits