Imperial Brands Plc Historical Data - ITB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Imperial Brands Plc (ITB)
Imperial Brands Plc (ITB) Historical

Imperial Brands Plc (ITB)

34.68

0.15

(0.43%)

Closed February 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739309220	34.659999	0.13	0.38	34.59	34.86	34.35	75604
1739222820	34.53	0.44	1.29	34	34.57	33.85	45830
1738963620	34.09	0	0.00	34.01	34.09	33.85	15292
1738877220	34.09	0.1	0.29	33.89	34.09	33.35	29500
1738790820	33.99	0.74	2.23	33.13	33.99	32.9	22147
1738704420	33.25	0.25	0.76	33.049999	33.27	32.88	6188
1738618020	33	0.65	2.01	32.259999	33.04	32.259999	13588
1738358820	32.35	0.18	0.56	32	32.49	32	5767
1738272420	32.17	0.51	1.61	31.85	32.28	31.7	5773
1738186020	31.66	-0.12	-0.38	31.73	32.06	31.63	10727
1738099620	31.78	-0.03	-0.09	31.77	31.89	31.62	6455
1738013220	31.81	0.35	1.11	31.1	31.89	31.1	9434
1737754020	31.46	0.22	0.70	31.35	31.58	30.62	20436
1737667620	31.24	0.56	1.83	30.58	31.4	30.51	4204
1737581220	30.68	-0.02	-0.07	30.85	30.97	30.65	2320
1737494820	30.7	-0.01	-0.03	30.51	30.86	30.51	5049
1737408420	30.71	0.18	0.59	30.8	30.98	30.5	2331
1737149220	30.53	-0.46	-1.48	30.95	30.95	30.53	4576
1737062820	30.99	0.58	1.91	30.61	30.99	30.49	2696
1736976420	30.41	-0.17	-0.56	30.52	30.73	29.99	10227
1736890020	30.58	-0.13	-0.42	30.81	30.89	30.23	19618
1736803620	30.71	-0.59	-1.88	31.04	31.06	30.56	14096
1736544420	31.3	-0.18	-0.57	31.41	31.6	30.87	6489
1736458020	31.48	0.15	0.48	31.29	31.59	31.29	19396
1736371620	31.33	0.23	0.74	31.34	31.73	31.2	6357
1736285220	31.1	-0.2	-0.64	31.31	31.62	31.08	5653
1736198820	31.3	-0.11	-0.35	31.46	32.6	31.01	113820
1735939620	31.41	0.5	1.62	31.02	31.48	31.01	18934
1735853220	30.91	0.15	0.49	30.35	31.15	30.2	11131
1735594020	30.76	-0.28	-0.90	30.98	31.16	30.73	8114
1735334820	31.04	0.48	1.57	30.54	31.04	30.4	14138
1734989220	30.56	-0.67	-2.15	31.05	31.18	30.56	11552
1734730020	31.23	0.22	0.71	30.83	31.27	30.68	12654
1734643620	31.01	0.4	1.31	30.61	31.29	30.61	12621
1734557220	30.61	-0.09	-0.29	30.62	31.02	30.6	7492
1734470820	30.7	-0.55	-1.76	31.24	31.24	30.65	12124
1734384420	31.25	-0.19	-0.60	31.26	31.59	31.2	5759
1734125220	31.44	0.37	1.19	31.06	31.6	31.06	9592
1734038820	31.07	-0.25	-0.80	31.3	31.42	30.87	8894
1733952420	31.32	0.38	1.23	31.12	31.64	31.12	11507
1733866020	30.94	-0.15	-0.48	30.85	31.37	30.85	5009
1733779620	31.09	0.09	0.29	31.07	31.29	30.96	13125
1733520420	31	-0.19	-0.61	31.02	31.27	31	3994
1733434020	31.19	0.2	0.65	30.91	31.19	30.8	9603
1733347620	30.99	0.19	0.62	30.8	30.99	30.67	8067
1733261220	30.8	-0.31	-1.00	31.09	31.19	30.64	9621
1733174820	31.11	0.3	0.97	30.81	31.34	30.71	10304
1732915620	30.81	-0.15	-0.48	30.86	31.02	30.76	7403
1732829220	30.96	-0.46	-1.46	31.06	31.2	30.78	19796
1732742820	31.42	0.59	1.91	30.96	31.69	30.96	14277
1732656420	30.83	0.19	0.62	30.49	31.24	30.47	20691
1732570020	30.64	0.05	0.16	30.6	30.77	30.28	10077
1732310820	30.59	0.3	0.99	30.29	30.63	30.07	14500
1732224420	30.29	0.12	0.40	30.4	30.41	29.96	10816
1732138020	30.17	0.66	2.24	29.68	30.37	29.59	20236
1732051620	29.51	0.71	2.47	29.17	29.73	28.91	31673
1731965220	28.8	0.22	0.77	28.69	28.81	28.37	10133
1731705960	28.58	0.21	0.74	28.45	28.61	28.36	6081
1731619560	28.37	0.02	0.07	28.13	28.5	28.12	5501
1731533160	28.35	0.3	1.07	28.11	28.51	27.9	9035
1731446820	28.05	-0.22	-0.78	28.01	28.39	28.01	28926

Imperial Brands

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions