Canada markets closed

Imperial Brands PLC (IMBBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.99-0.79 (-3.48%)
At close: 02:24PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202422.5322.5321.7221.9921.995,946
Apr 18, 202421.5422.7821.5422.7822.786,300
Apr 17, 202422.5722.5721.1321.4021.403,300
Apr 16, 202422.0622.3320.9422.3322.334,000
Apr 15, 202422.2122.2421.3121.6421.64105,300
Apr 12, 202421.1422.0121.1221.2721.274,300
Apr 11, 202421.2221.6021.1921.1921.194,400
Apr 10, 202420.7720.7720.7720.7720.772,100
Apr 09, 202421.8021.9921.4321.5821.586,700
Apr 08, 202422.0023.0121.7721.7721.773,500
Apr 05, 202422.6722.6821.2322.0522.053,500
Apr 04, 202423.0823.0822.2022.2022.204,400
Apr 03, 202422.1522.9622.0822.2422.242,800
Apr 02, 202421.9922.3121.9922.1222.121,500
Apr 01, 202421.8323.7521.8323.7523.758,800
Mar 28, 202421.8322.7521.8322.6722.672,600
Mar 27, 202421.8522.3221.8521.9321.933,900
Mar 26, 202421.7521.7521.7221.7221.722,700
Mar 25, 202421.6422.5121.6422.1222.125,300
Mar 22, 202421.9921.9921.9921.9921.993,500
Mar 21, 202420.7522.1020.7521.6821.683,500
Mar 20, 202420.8023.0820.8022.7222.724,600
Mar 19, 202421.6421.7521.6421.7121.713,500
Mar 18, 202421.7222.0121.3921.3921.395,900
Mar 15, 202421.9122.5621.7522.1922.193,300
Mar 14, 202422.3522.3522.1822.1822.18600
Mar 13, 202422.3023.9522.1922.7822.784,600
Mar 12, 202422.3023.2022.1822.1822.183,900
Mar 11, 202423.2523.2522.0722.1622.161,400
Mar 08, 202421.5021.9621.5021.9521.95104,300
Mar 07, 202421.4122.0721.4122.0622.062,700
Mar 06, 202420.8821.5620.8821.5621.563,100
Mar 05, 202420.9521.4720.9521.0521.052,000
Mar 04, 202421.1421.6421.1421.3521.353,600
Mar 01, 202421.3521.4821.3321.4821.483,900
Feb 29, 202421.5921.6921.2421.2421.244,400
Feb 28, 202421.3021.7921.3021.7921.793,200
Feb 27, 202422.4322.4321.4921.4921.493,000
Feb 26, 202422.8223.6222.8222.9922.991,400
Feb 23, 202423.2623.5022.8223.5023.501,200
Feb 22, 202422.6323.4022.6323.4023.402,800
Feb 21, 202422.9023.0422.3022.3022.303,300
Feb 20, 202423.2123.4623.0723.0723.0713,600
Feb 16, 202423.0023.6522.9623.6523.651,500
Feb 15, 202423.5023.5022.7623.3923.391,800
Feb 15, 20240.651 Dividend
Feb 14, 202423.6224.0423.3623.8123.1615,900
Feb 13, 202423.4024.0823.3924.0623.402,500
Feb 12, 202424.2124.2723.3323.5722.931,400
Feb 09, 202423.7723.7723.2323.2322.597,300
Feb 08, 202423.2123.2123.0923.0922.46600
Feb 07, 202423.9323.9323.9223.9223.27800
Feb 06, 202424.0624.2124.0624.0623.401,500
Feb 05, 202423.8823.8823.2523.2522.61900
Feb 02, 202424.2424.2424.2424.2423.58500
Feb 01, 202423.4924.4523.4924.2423.581,700
Jan 31, 202424.5324.5323.8523.8523.201,300
Jan 30, 202424.3424.6123.9423.9423.29900
Jan 29, 202424.7524.7523.7923.7923.144,700
Jan 26, 202424.5024.9624.3724.3723.702,200
Jan 25, 202423.8823.8823.8823.8823.231,400
Jan 24, 202424.3824.3823.9423.9423.295,400
Jan 23, 202424.2924.2923.6724.2923.635,000
Jan 22, 202424.1424.3023.6823.9923.3311,100
Jan 19, 202424.1024.1023.5123.5322.892,300
Jan 18, 202424.1624.1623.5423.5422.906,900
Jan 17, 202423.4624.2023.4624.2023.542,400
Jan 16, 202424.2124.3923.6423.6422.9917,900
Jan 12, 202424.1024.2624.1024.2623.606,900
Jan 11, 202423.9424.1023.9024.0923.433,900
Jan 10, 202423.9423.9423.3723.3722.732,700
Jan 09, 202423.5223.9923.5223.9923.331,500
Jan 08, 202423.9323.9823.4323.9823.324,800
Jan 05, 202423.7823.9023.3223.5022.862,800
Jan 04, 202423.1023.5323.1023.1922.561,000
Jan 03, 202422.7823.4622.7822.8122.194,800
Jan 02, 202422.8723.1922.6022.6021.988,100
Dec 29, 202322.6922.8522.6922.8522.231,900
Dec 28, 202323.4023.4022.6223.2822.644,100
Dec 27, 202322.6823.2522.6022.6622.043,200
Dec 26, 202322.3823.2722.2823.2722.632,500
Dec 22, 202322.5923.3322.2322.5021.886,400
Dec 21, 202322.7123.4022.7122.8722.241,600
Dec 20, 202322.4423.2922.0522.3621.752,500
Dec 19, 202322.4823.5822.4823.2922.655,700
Dec 18, 202322.7623.3622.7023.3622.7253,000
Dec 15, 202322.5622.6022.5622.6021.9810,600
Dec 14, 202322.6623.0922.6222.9422.318,700
Dec 13, 202322.3822.8122.3822.5221.904,400
Dec 12, 202322.1922.8522.1922.5421.929,700
Dec 11, 202322.5323.1622.5122.5121.894,100
Dec 08, 202323.0823.2222.5722.5721.951,400
Dec 07, 202322.9823.7522.8323.7523.105,000
Dec 06, 202323.3823.5723.2023.2022.57659,100
Dec 05, 202323.8823.8822.9023.7623.11465,000
Dec 04, 202322.8223.9222.8223.9223.272,200
Dec 01, 202323.4023.6223.4023.6222.97300
Nov 30, 202322.3522.3522.3522.3521.74100
Nov 29, 202322.3522.3522.3522.3521.74200
Nov 28, 202324.3324.3324.3324.3323.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...