Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
25/02/2014 2,397.00p 2,415.00p 2,388.00p 2,411.00p 4914117
24/02/2014 2,369.00p 2,400.05p 2,365.00p 2,398.00p 2704252
21/02/2014 2,376.00p 2,451.00p 2,360.00p 2,373.00p 2276322
20/02/2014 2,362.00p 2,373.00p 2,351.00p 2,360.00p 2144815
19/02/2014 2,400.00p 2,420.00p 2,363.10p 2,372.00p 3124496
18/02/2014 2,371.00p 2,408.00p 2,350.00p 2,404.00p 2604492
17/02/2014 2,306.00p 2,364.00p 2,299.00p 2,357.00p 1987081
14/02/2014 2,348.00p 2,351.00p 2,290.00p 2,300.00p 2611628
13/02/2014 2,222.00p 2,359.00p 2,222.00p 2,351.00p 4972080
12/02/2014 2,241.00p 2,249.61p 2,223.00p 2,225.00p 2720392
11/02/2014 2,249.00p 2,330.20p 2,238.00p 2,247.00p 2689432
10/02/2014 2,225.00p 2,242.00p 2,220.00p 2,242.00p 1708380
07/02/2014 2,212.00p 2,250.80p 2,195.84p 2,214.00p 2049102
06/02/2014 2,206.00p 2,207.00p 2,174.58p 2,200.00p 2899490
05/02/2014 2,218.00p 2,231.00p 2,189.00p 2,189.00p 2322496
04/02/2014 2,228.00p 2,249.00p 2,209.00p 2,227.00p 2522493
03/02/2014 2,216.00p 2,307.00p 2,211.00p 2,239.00p 3075400
31/01/2014 2,242.00p 2,285.00p 2,182.00p 2,223.00p 3589225
30/01/2014 2,194.00p 2,197.00p 2,156.00p 2,182.00p 1618742
29/01/2014 2,233.00p 2,234.00p 2,181.00p 2,189.00p 1650929
28/01/2014 2,258.00p 2,263.00p 2,213.00p 2,217.00p 1391623
27/01/2014 2,278.00p 2,302.00p 2,246.00p 2,252.00p 1888003
24/01/2014 2,294.00p 2,310.00p 2,254.00p 2,262.00p 2788719
23/01/2014 2,292.00p 2,314.00p 2,288.00p 2,305.00p 2196871
22/01/2014 2,283.00p 2,302.00p 2,280.00p 2,288.00p 1633234
21/01/2014 2,238.00p 2,291.15p 2,228.00p 2,284.00p 2513816
20/01/2014 2,218.00p 2,306.53p 2,210.00p 2,228.00p 1283961
17/01/2014 2,236.00p 2,251.00p 2,199.00p 2,210.00p 2517964
16/01/2014 2,195.00p 2,235.00p 2,185.00p 2,232.00p 2465987
15/01/2014 2,186.00p 2,253.00p 2,168.00p 2,185.00p 1782463
14/01/2014 2,220.00p 2,263.00p 2,208.00p 2,253.00p 2094333
13/01/2014 2,217.00p 2,229.47p 2,206.10p 2,224.00p 2526112
10/01/2014 2,235.00p 2,238.00p 2,217.00p 2,217.00p 2349588
09/01/2014 2,243.00p 2,250.00p 2,220.00p 2,221.00p 2005959
08/01/2014 2,310.00p 2,314.00p 2,242.00p 2,247.00p 3164290
07/01/2014 2,345.00p 2,348.00p 2,310.00p 2,314.00p 1804150
06/01/2014 2,345.00p 2,355.06p 2,333.00p 2,347.00p 1658001
03/01/2014 2,346.00p 2,353.00p 2,327.90p 2,339.00p 899686
02/01/2014 2,344.00p 2,363.00p 2,333.02p 2,344.00p 1212334
31/12/2013 2,335.00p 2,343.00p 2,324.00p 2,338.00p 246302
30/12/2013 2,343.00p 2,344.00p 2,317.00p 2,338.00p 652633
27/12/2013 2,329.00p 2,351.00p 2,327.00p 2,343.00p 778383
24/12/2013 2,316.00p 2,330.00p 2,307.00p 2,318.00p 241374
23/12/2013 2,306.00p 2,327.24p 2,297.00p 2,316.00p 605791
20/12/2013 2,310.00p 2,322.00p 2,301.00p 2,303.00p 2495871
19/12/2013 2,288.00p 2,307.00p 2,267.00p 2,307.00p 1766673
18/12/2013 2,266.00p 2,288.00p 2,258.00p 2,267.00p 1655321
17/12/2013 2,267.00p 2,275.00p 2,258.00p 2,258.00p 1952730
16/12/2013 2,236.00p 2,277.00p 2,234.00p 2,267.00p 1393910
13/12/2013 2,216.00p 2,251.00p 2,211.00p 2,236.00p 1439544
12/12/2013 2,241.00p 2,250.00p 2,218.00p 2,220.00p 2063008
11/12/2013 2,267.00p 2,273.32p 2,236.28p 2,243.00p 1785162
10/12/2013 2,266.00p 2,282.00p 2,252.00p 2,256.00p 1047125
09/12/2013 2,291.00p 2,292.00p 2,272.90p 2,275.00p 1111704
06/12/2013 2,304.00p 2,304.00p 2,277.00p 2,289.00p 1481937
05/12/2013 2,310.00p 2,316.00p 2,284.00p 2,285.00p 1485352
04/12/2013 2,299.00p 2,319.58p 2,298.00p 2,300.00p 1074903
03/12/2013 2,309.00p 2,314.00p 2,289.69p 2,297.00p 1555760
02/12/2013 2,322.00p 2,334.00p 2,311.00p 2,313.00p 1186776
29/11/2013 2,319.00p 2,334.00p 2,309.00p 2,324.00p 1456196
28/11/2013 2,316.00p 2,361.00p 2,285.00p 2,316.00p 2560043
27/11/2013 2,356.00p 2,372.00p 2,342.10p 2,361.00p 1327864
26/11/2013 2,367.00p 2,369.00p 2,354.00p 2,355.00p 1541360
25/11/2013 2,376.00p 2,384.00p 2,357.00p 2,369.00p 1024225
22/11/2013 2,378.00p 2,380.00p 2,355.00p 2,370.00p 1665251
21/11/2013 2,410.00p 2,430.00p 2,349.00p 2,367.00p 3232256
20/11/2013 2,423.00p 2,439.00p 2,414.00p 2,430.00p 1163759
19/11/2013 2,425.00p 2,434.00p 2,419.00p 2,429.00p 1317937
18/11/2013 2,425.00p 2,436.00p 2,416.00p 2,426.00p 1585786
15/11/2013 2,400.00p 2,427.00p 2,396.00p 2,426.00p 2098402
14/11/2013 2,379.00p 2,399.00p 2,363.00p 2,399.00p 1981440
13/11/2013 2,370.00p 2,375.00p 2,348.00p 2,363.00p 1250229
12/11/2013 2,389.00p 2,393.00p 2,362.00p 2,370.00p 1183915
11/11/2013 2,385.00p 2,389.00p 2,372.00p 2,382.00p 1057127
08/11/2013 2,340.00p 2,379.00p 2,340.00p 2,374.00p 1912035
07/11/2013 2,360.00p 2,376.00p 2,340.00p 2,340.00p 1317123
06/11/2013 2,372.00p 2,391.00p 2,354.29p 2,355.00p 2322459
05/11/2013 2,275.00p 2,398.00p 2,270.00p 2,382.00p 3214081
04/11/2013 2,309.00p 2,321.00p 2,296.00p 2,310.00p 1122881
01/11/2013 2,333.00p 2,340.00p 2,302.00p 2,305.00p 1113295
31/10/2013 2,310.00p 2,344.00p 2,310.00p 2,329.00p 2067429
30/10/2013 2,334.00p 2,336.00p 2,319.00p 2,329.00p 1279076
29/10/2013 2,350.00p 2,368.00p 2,327.44p 2,332.00p 1081610
28/10/2013 2,337.00p 2,350.00p 2,328.00p 2,344.00p 1119694
25/10/2013 2,309.00p 2,345.00p 2,305.00p 2,341.00p 1385324
24/10/2013 2,291.00p 2,323.00p 2,284.00p 2,319.00p 1084894
23/10/2013 2,284.00p 2,297.00p 2,276.00p 2,295.00p 1699148
22/10/2013 2,278.00p 2,308.00p 2,278.00p 2,292.00p 1220682
21/10/2013 2,280.00p 2,284.00p 2,269.00p 2,280.00p 853171
18/10/2013 2,260.00p 2,279.00p 2,249.00p 2,279.00p 2053722
17/10/2013 2,214.00p 2,268.00p 2,213.00p 2,253.00p 2449087
16/10/2013 2,184.00p 2,222.00p 2,183.00p 2,220.00p 1398284
15/10/2013 2,231.00p 2,234.00p 2,184.00p 2,189.00p 1659634
14/10/2013 2,199.00p 2,226.00p 2,199.00p 2,211.00p 1406295
11/10/2013 2,202.00p 2,212.00p 2,168.00p 2,210.00p 1325434
10/10/2013 2,181.00p 2,211.00p 2,175.00p 2,198.00p 1340365
09/10/2013 2,193.00p 2,201.00p 2,165.00p 2,174.00p 1260208
08/10/2013 2,221.00p 2,229.00p 2,181.00p 2,198.00p 1843526
07/10/2013 2,211.00p 2,234.00p 2,206.00p 2,218.00p 1120711
04/10/2013 2,225.00p 2,236.00p 2,214.00p 2,215.00p 986532
03/10/2013 2,210.00p 2,243.00p 2,198.00p 2,235.00p 1774404
02/10/2013 2,234.00p 2,242.00p 2,210.00p 2,219.00p 1670303
01/10/2013 2,277.00p 2,277.00p 2,233.00p 2,237.00p 1825334
30/09/2013 2,275.00p 2,298.00p 2,261.00p 2,287.00p 1519950
27/09/2013 2,303.00p 2,312.00p 2,272.00p 2,290.00p 1201077
26/09/2013 2,286.00p 2,308.00p 2,278.00p 2,296.00p 1337658
25/09/2013 2,259.00p 2,283.00p 2,253.00p 2,280.00p 1605121
24/09/2013 2,289.00p 2,293.00p 2,254.00p 2,257.00p 1459353
23/09/2013 2,295.00p 2,301.00p 2,278.00p 2,289.00p 868590
20/09/2013 2,290.00p 2,303.00p 2,281.00p 2,303.00p 4060712
19/09/2013 2,305.00p 2,315.00p 2,289.00p 2,291.00p 1718279
18/09/2013 2,283.00p 2,296.00p 2,262.00p 2,277.00p 1069872
17/09/2013 2,316.00p 2,321.00p 2,281.00p 2,281.00p 2023717
16/09/2013 2,307.00p 2,329.17p 2,296.00p 2,312.00p 1621982
13/09/2013 2,274.00p 2,292.00p 2,268.00p 2,292.00p 1413165
12/09/2013 2,267.00p 2,296.00p 2,264.00p 2,279.00p 1809349
11/09/2013 2,269.00p 2,284.00p 2,263.00p 2,267.00p 1597577
10/09/2013 2,257.00p 2,285.00p 2,247.00p 2,268.00p 1620240
09/09/2013 2,268.00p 2,275.00p 2,230.00p 2,247.00p 1652337
06/09/2013 2,228.00p 2,263.00p 2,228.00p 2,261.00p 2984486
05/09/2013 2,187.00p 2,239.00p 2,185.00p 2,234.00p 3845930
04/09/2013 2,144.00p 2,184.00p 2,139.00p 2,184.00p 2019316
03/09/2013 2,132.00p 2,169.00p 2,130.00p 2,154.00p 1518438
02/09/2013 2,143.00p 2,152.00p 2,124.82p 2,133.00p 1197980
30/08/2013 2,145.00p 2,150.00p 2,128.77p 2,132.00p 2422106
29/08/2013 2,148.00p 2,151.00p 2,128.00p 2,142.00p 1573222
28/08/2013 2,113.00p 2,144.00p 2,106.00p 2,140.00p 2251719
27/08/2013 2,141.00p 2,158.67p 2,120.00p 2,120.00p 2743959
23/08/2013 2,158.00p 2,160.00p 2,145.00p 2,154.00p 2601309
22/08/2013 2,165.00p 2,177.00p 2,155.00p 2,159.00p 1397532
21/08/2013 2,186.00p 2,195.00p 2,163.00p 2,164.00p 1024084
20/08/2013 2,194.00p 2,199.00p 2,176.00p 2,184.00p 1227471
19/08/2013 2,208.00p 2,211.45p 2,183.00p 2,199.00p 1845086
16/08/2013 2,213.00p 2,237.00p 2,197.00p 2,205.00p 3393690
15/08/2013 2,167.00p 2,247.00p 2,154.00p 2,209.00p 4487727
14/08/2013 2,129.00p 2,160.00p 2,128.00p 2,154.00p 2943675
13/08/2013 2,144.00p 2,152.00p 2,115.00p 2,128.00p 2469793
12/08/2013 2,141.00p 2,144.00p 2,123.70p 2,141.00p 1625338
09/08/2013 2,139.00p 2,143.00p 2,128.00p 2,141.00p 1427997
08/08/2013 2,161.00p 2,162.00p 2,121.00p 2,132.00p 2117540
07/08/2013 2,194.00p 2,204.00p 2,157.00p 2,157.00p 5776661
06/08/2013 2,209.00p 2,217.00p 2,185.00p 2,200.00p 2128484
05/08/2013 2,230.00p 2,235.17p 2,208.00p 2,208.00p 1087295
02/08/2013 2,234.00p 2,234.00p 2,212.00p 2,223.00p 2548143
01/08/2013 2,218.00p 2,239.00p 2,214.00p 2,227.00p 1944015
31/07/2013 2,167.00p 2,208.00p 2,164.00p 2,206.00p 2790181
30/07/2013 2,175.00p 2,186.00p 2,158.00p 2,167.00p 1842952
29/07/2013 2,178.00p 2,190.00p 2,163.00p 2,170.00p 1716743
26/07/2013 2,173.00p 2,190.00p 2,155.00p 2,173.00p 1943525
25/07/2013 2,199.00p 2,206.00p 2,162.00p 2,164.00p 2231755
24/07/2013 2,210.00p 2,227.00p 2,199.00p 2,205.00p 1745001
23/07/2013 2,218.00p 2,235.00p 2,210.00p 2,210.00p 2021548
22/07/2013 2,181.00p 2,220.00p 2,171.00p 2,208.00p 1534200
19/07/2013 2,190.00p 2,191.00p 2,166.00p 2,180.00p 3232110
18/07/2013 2,190.00p 2,210.00p 2,187.00p 2,190.00p 2460876
17/07/2013 2,223.00p 2,228.00p 2,177.82p 2,197.00p 2187010
16/07/2013 2,263.00p 2,266.00p 2,241.00p 2,253.00p 2307241
15/07/2013 2,256.00p 2,268.00p 2,248.83p 2,259.00p 1294895
12/07/2013 2,281.00p 2,288.00p 2,249.00p 2,250.00p 1475893
11/07/2013 2,308.00p 2,315.00p 2,270.00p 2,273.00p 1650896
10/07/2013 2,342.00p 2,358.00p 2,281.00p 2,285.00p 2696434
09/07/2013 2,334.00p 2,361.17p 2,319.00p 2,340.00p 1523687
08/07/2013 2,295.00p 2,335.00p 2,278.00p 2,319.00p 1589061
05/07/2013 2,289.00p 2,316.00p 2,268.00p 2,282.00p 1848492
04/07/2013 2,283.00p 2,300.00p 2,266.00p 2,288.00p 1811455
03/07/2013 2,280.00p 2,293.00p 2,249.00p 2,267.00p 1674372
02/07/2013 2,286.00p 2,298.00p 2,269.00p 2,293.00p 1178393
01/07/2013 2,286.00p 2,298.00p 2,278.00p 2,288.00p 1486779
28/06/2013 2,309.00p 2,311.00p 2,267.00p 2,280.00p 2827790
27/06/2013 2,270.00p 2,309.00p 2,266.80p 2,308.00p 1770981
26/06/2013 2,268.00p 2,282.00p 2,258.00p 2,267.00p 1956185
25/06/2013 2,287.00p 2,287.00p 2,235.36p 2,265.00p 2421993
24/06/2013 2,290.00p 2,295.00p 2,269.00p 2,278.00p 2219204
21/06/2013 2,311.00p 2,318.00p 2,290.00p 2,295.00p 5050393
20/06/2013 2,336.00p 2,361.00p 2,307.00p 2,311.00p 2498801
19/06/2013 2,372.00p 2,372.00p 2,353.00p 2,361.00p 1356111
18/06/2013 2,363.00p 2,370.00p 2,355.00p 2,364.00p 1471300
17/06/2013 2,357.00p 2,382.00p 2,357.00p 2,366.00p 1391807
14/06/2013 2,359.00p 2,359.00p 2,337.00p 2,350.00p 1704212
13/06/2013 2,347.00p 2,356.00p 2,334.00p 2,355.00p 1730153
12/06/2013 2,365.00p 2,395.00p 2,358.00p 2,367.00p 1904338
11/06/2013 2,355.00p 2,367.00p 2,336.00p 2,365.00p 1708146
10/06/2013 2,344.00p 2,368.00p 2,341.00p 2,355.00p 1323340
07/06/2013 2,347.00p 2,357.00p 2,317.00p 2,346.00p 2143302
06/06/2013 2,364.00p 2,374.70p 2,341.00p 2,341.00p 1401044
05/06/2013 2,397.00p 2,406.00p 2,361.00p 2,361.00p 2308035
04/06/2013 2,381.00p 2,408.60p 2,373.00p 2,406.00p 1801841
03/06/2013 2,361.00p 2,379.00p 2,350.72p 2,373.00p 3488137
31/05/2013 2,396.00p 2,397.55p 2,370.31p 2,371.00p 3187174
30/05/2013 2,371.00p 2,398.00p 2,367.39p 2,395.00p 1170559
29/05/2013 2,399.00p 2,415.00p 2,366.00p 2,378.00p 2130273
28/05/2013 2,436.00p 2,446.00p 2,415.00p 2,415.00p 1707101
24/05/2013 2,390.00p 2,411.00p 2,388.00p 2,407.00p 2117417
23/05/2013 2,375.00p 2,391.00p 2,361.00p 2,378.00p 2677811
22/05/2013 2,395.00p 2,408.13p 2,374.00p 2,395.00p 3094047
21/05/2013 2,351.00p 2,390.00p 2,350.00p 2,389.00p 4024687
20/05/2013 2,310.00p 2,335.23p 2,301.00p 2,334.00p 1641017
17/05/2013 2,290.00p 2,306.00p 2,274.79p 2,296.00p 2408517
16/05/2013 2,295.00p 2,307.22p 2,292.00p 2,295.00p 1618166
15/05/2013 2,290.00p 2,300.00p 2,287.00p 2,290.00p 1972810

*Close Price adjusted for both dividends and splits