Indicators

Imperial Brands Plc ADR (OP: IMBBY )

24.91 +0.34 (+1.38%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.57	18.60	18.20	18.39	163,606	-0.57(-3.01%)
Nov 27, 2020	18.78	19.01	18.77	18.96	89,400	-0.97(-4.89%)
Nov 25, 2020	19.98	20.02	19.85	19.93	160,700	-0.29(-1.41%)
Nov 24, 2020	19.86	20.25	19.85	20.22	156,275	+0.42(+2.12%)
Nov 23, 2020	19.69	19.90	19.57	19.80	138,020	-0.08(-0.39%)
Nov 20, 2020	19.69	19.90	19.61	19.88	99,100	-0.17(-0.86%)
Nov 19, 2020	20.09	20.11	19.88	20.05	127,767	-0.30(-1.47%)
Nov 18, 2020	20.30	20.62	20.30	20.35	132,256	+0.46(+2.31%)
Nov 17, 2020	19.79	19.99	19.62	19.89	144,272	+1.34(+7.22%)
Nov 16, 2020	18.45	18.70	18.42	18.55	138,116	+0.61(+3.40%)
Nov 13, 2020	17.85	17.94	17.82	17.94	59,400	+0.38(+2.16%)
Nov 12, 2020	17.59	17.72	17.52	17.56	84,145	-0.16(-0.90%)
Nov 11, 2020	17.68	17.77	17.62	17.72	77,975	-0.08(-0.45%)
Nov 10, 2020	17.74	17.84	17.65	17.80	240,194	+1.12(+6.71%)
Nov 09, 2020	17.02	17.05	16.54	16.68	320,584	+0.58(+3.60%)
Nov 06, 2020	16.13	16.22	16.08	16.10	166,700	-0.20(-1.23%)
Nov 05, 2020	16.51	16.56	16.22	16.30	273,384	-0.13(-0.79%)
Nov 04, 2020	16.45	16.62	16.33	16.43	251,684	+0.14(+0.86%)
Nov 03, 2020	16.07	16.36	16.04	16.29	203,338	+0.33(+2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.