Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Avoid Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Berenberg
- Buy Intermediate Capital Group (ICG) by Berenberg
- Buy Ashtead Technology Holdings (AT.) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy DFS Furniture (DFS) by Shore Capital
- Buy Dunelm Group (DNLM) by Shore Capital
- Overweight Endeavour Mining (EDV) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Hold Hill and Smith (HILS) by John Ficenec in The Times - Tempus
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Avoid B&M European Value Retail S.A. (DI) (BME) by Steve Moore in ShareProphets
- Buy Intermediate Capital Group (ICG) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Buy Hikma Pharmaceuticals (HIK) by Citi
- Neutral Standard Chartered (STAN) by Citi
- Buy Lloyds Banking Group (LLOY) by Citi
- Buy HSBC Holdings (HSBA) by Citi
Imperial Brands (IMB) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2009 | 1,955.00p | 1,975.00p | 1,955.00p | 1,962.00p | 1105790 |
| 29/12/2009 | 1,959.00p | 1,975.00p | 1,938.00p | 1,961.00p | 1681208 |
| 24/12/2009 | 1,940.00p | 1,960.00p | 1,938.00p | 1,949.00p | 663661 |
| 23/12/2009 | 1,957.00p | 1,968.00p | 1,940.00p | 1,947.00p | 2000950 |
| 22/12/2009 | 1,907.00p | 1,957.00p | 1,907.00p | 1,944.00p | 3349187 |
| 21/12/2009 | 1,869.00p | 1,920.00p | 1,867.00p | 1,910.00p | 2702940 |
| 18/12/2009 | 1,876.00p | 1,898.00p | 1,869.00p | 1,871.00p | 4311121 |
| 17/12/2009 | 1,894.00p | 1,897.00p | 1,879.00p | 1,880.00p | 2306351 |
| 16/12/2009 | 1,910.00p | 1,916.00p | 1,888.00p | 1,894.00p | 2070098 |
| 15/12/2009 | 1,924.00p | 1,924.00p | 1,898.00p | 1,913.00p | 1969132 |
| 14/12/2009 | 1,914.00p | 1,919.64p | 1,901.00p | 1,907.00p | 1461861 |
| 11/12/2009 | 1,888.00p | 1,908.00p | 1,881.00p | 1,901.00p | 2499804 |
| 10/12/2009 | 1,882.00p | 1,892.00p | 1,874.00p | 1,882.00p | 3774642 |
| 09/12/2009 | 1,865.00p | 1,897.00p | 1,865.00p | 1,887.00p | 2444718 |
| 08/12/2009 | 1,883.00p | 1,903.00p | 1,860.50p | 1,873.00p | 2184602 |
| 07/12/2009 | 1,879.00p | 1,904.00p | 1,875.00p | 1,890.00p | 2418513 |
| 04/12/2009 | 1,850.00p | 1,904.00p | 1,848.00p | 1,884.00p | 4255845 |
| 03/12/2009 | 1,852.00p | 1,872.00p | 1,844.00p | 1,857.00p | 2441156 |
| 02/12/2009 | 1,812.00p | 1,841.00p | 1,812.00p | 1,836.00p | 2744112 |
| 01/12/2009 | 1,785.00p | 1,820.00p | 1,780.00p | 1,814.00p | 4568484 |
| 30/11/2009 | 1,776.00p | 1,795.00p | 1,767.65p | 1,768.00p | 4741004 |
| 27/11/2009 | 1,755.00p | 1,781.08p | 1,755.00p | 1,776.00p | 3762314 |
| 26/11/2009 | 1,826.00p | 1,826.00p | 1,767.00p | 1,767.00p | 5003807 |
| 25/11/2009 | 1,835.00p | 1,849.00p | 1,812.00p | 1,822.00p | 2636160 |
| 24/11/2009 | 1,850.00p | 1,860.00p | 1,827.35p | 1,833.00p | 1738208 |
| 23/11/2009 | 1,838.00p | 1,867.00p | 1,837.00p | 1,852.00p | 1634201 |
| 20/11/2009 | 1,836.00p | 1,851.00p | 1,824.00p | 1,834.00p | 4607603 |
| 19/11/2009 | 1,846.00p | 1,875.00p | 1,820.00p | 1,833.00p | 3049568 |
| 18/11/2009 | 1,898.00p | 1,901.00p | 1,846.00p | 1,852.00p | 2842238 |
| 17/11/2009 | 1,892.00p | 1,905.00p | 1,886.00p | 1,886.00p | 2169477 |
| 16/11/2009 | 1,898.00p | 1,906.00p | 1,879.00p | 1,892.00p | 2205614 |
| 13/11/2009 | 1,875.00p | 1,900.00p | 1,875.00p | 1,898.00p | 1718262 |
| 12/11/2009 | 1,876.00p | 1,892.00p | 1,862.00p | 1,885.00p | 2013569 |
| 11/11/2009 | 1,873.00p | 1,890.00p | 1,863.00p | 1,872.00p | 2045583 |
| 10/11/2009 | 1,847.00p | 1,902.00p | 1,839.00p | 1,870.00p | 4550421 |
| 09/11/2009 | 1,825.00p | 1,836.00p | 1,807.00p | 1,828.00p | 2256053 |
| 06/11/2009 | 1,810.00p | 1,834.00p | 1,807.00p | 1,823.00p | 1831434 |
| 05/11/2009 | 1,780.00p | 1,822.00p | 1,778.00p | 1,814.00p | 2451790 |
| 04/11/2009 | 1,783.00p | 1,796.00p | 1,765.00p | 1,791.00p | 2123142 |
| 03/11/2009 | 1,791.00p | 1,791.00p | 1,768.00p | 1,780.00p | 2157552 |
| 02/11/2009 | 1,795.00p | 1,804.00p | 1,782.00p | 1,800.00p | 2398956 |
| 30/10/2009 | 1,810.00p | 1,830.00p | 1,796.00p | 1,800.00p | 2930902 |
| 29/10/2009 | 1,811.00p | 1,822.00p | 1,787.00p | 1,806.00p | 3154836 |
| 28/10/2009 | 1,820.00p | 1,825.00p | 1,791.00p | 1,807.00p | 3072803 |
| 27/10/2009 | 1,822.00p | 1,841.00p | 1,812.00p | 1,827.00p | 2794307 |
| 26/10/2009 | 1,826.00p | 1,830.00p | 1,802.00p | 1,812.00p | 2757229 |
| 23/10/2009 | 1,815.00p | 1,838.00p | 1,814.00p | 1,817.00p | 2196549 |
| 22/10/2009 | 1,828.00p | 1,834.00p | 1,809.00p | 1,809.00p | 1923686 |
| 21/10/2009 | 1,838.00p | 1,846.00p | 1,819.00p | 1,838.00p | 1768279 |
| 20/10/2009 | 1,843.00p | 1,854.00p | 1,828.00p | 1,837.00p | 1841388 |
| 19/10/2009 | 1,814.00p | 1,852.00p | 1,814.00p | 1,846.00p | 1878522 |
| 16/10/2009 | 1,814.00p | 1,835.00p | 1,810.00p | 1,816.00p | 2733963 |
| 15/10/2009 | 1,827.00p | 1,842.00p | 1,811.00p | 1,811.00p | 2583523 |
| 14/10/2009 | 1,831.00p | 1,854.00p | 1,825.00p | 1,826.00p | 2785753 |
| 13/10/2009 | 1,806.00p | 1,831.00p | 1,799.00p | 1,805.00p | 2761572 |
| 12/10/2009 | 1,810.00p | 1,826.00p | 1,800.00p | 1,803.00p | 1545320 |
| 09/10/2009 | 1,797.00p | 1,810.00p | 1,787.00p | 1,810.00p | 1935327 |
| 08/10/2009 | 1,798.00p | 1,818.00p | 1,775.00p | 1,800.00p | 2415992 |
| 07/10/2009 | 1,799.00p | 1,811.00p | 1,783.00p | 1,785.00p | 2395967 |
| 06/10/2009 | 1,810.00p | 1,829.00p | 1,797.00p | 1,806.00p | 2185196 |
| 05/10/2009 | 1,814.00p | 1,814.00p | 1,792.00p | 1,814.00p | 1855202 |
| 02/10/2009 | 1,810.00p | 1,821.00p | 1,790.00p | 1,809.00p | 3156343 |
| 01/10/2009 | 1,815.00p | 1,834.00p | 1,804.00p | 1,816.00p | 3683987 |
| 30/09/2009 | 1,798.00p | 1,809.00p | 1,778.00p | 1,808.00p | 3900778 |
| 29/09/2009 | 1,800.00p | 1,813.00p | 1,787.00p | 1,797.00p | 1119589 |
| 28/09/2009 | 1,807.00p | 1,828.00p | 1,794.00p | 1,805.00p | 3153585 |
| 25/09/2009 | 1,802.00p | 1,815.00p | 1,788.00p | 1,799.00p | 2842114 |
| 24/09/2009 | 1,784.00p | 1,824.00p | 1,772.00p | 1,795.00p | 4644738 |
| 23/09/2009 | 1,757.00p | 1,794.00p | 1,756.00p | 1,780.00p | 5856515 |
| 22/09/2009 | 1,760.00p | 1,775.00p | 1,752.00p | 1,758.00p | 3348279 |
| 21/09/2009 | 1,774.00p | 1,774.00p | 1,744.00p | 1,752.00p | 2598833 |
*Close Price adjusted for both dividends and splits