S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Imperial Brands PLC (QX) (IMBBF)
Imperial Brands PLC (QX) (IMBBF) Historical

IMBBF Imperial Brands PLC (QX)

25.93

-0.224 (-0.86%)

Jun 21 2024 - Closed

Delayed by 15 minutes

IMBBF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	26.154	0.26	1.02%	26.154	26.154	26.154	661
Jun 18 2024	25.89	0.54	2.13%	24.81	25.89	24.81	729
Jun 17 2024	25.35	-0.95	-3.61%	25.10	25.35	24.546	3,555
Jun 14 2024	26.30	-0.39	-1.45%	24.80	26.30	24.80	1,738
Jun 13 2024	26.688	0.00	0.00%	26.688	26.688	26.688	0
Jun 12 2024	26.688	1.46	5.78%	25.60	26.688	25.49	4,312
Jun 11 2024	25.23	-0.97	-3.70%	24.94	25.23	24.94	1,140
Jun 10 2024	26.20	-0.10	-0.38%	26.20	26.20	24.70	900
Jun 07 2024	26.30	1.65	6.69%	26.30	26.30	24.80	749
Jun 06 2024	24.65	-0.75	-2.94%	24.65	24.65	24.65	860
Jun 05 2024	25.3965	0.53	2.12%	26.34	26.34	25.3965	824
Jun 04 2024	24.87	-0.83	-3.23%	24.51	24.966	24.45	1,245
Jun 03 2024	25.70	1.60	6.64%	25.40	25.70	24.20	1,803
May 31 2024	24.10	-0.20	-0.82%	25.60	25.60	24.10	1,499
May 30 2024	24.30	-1.18	-4.63%	25.20	25.20	24.30	643
May 29 2024	25.48	0.79	3.19%	25.48	25.48	25.48	1,090
May 28 2024	24.692	-0.31	-1.23%	25.802	25.802	24.5374	12,579
May 24 2024	25.00	-0.60	-2.34%	25.45	25.45	24.55	6,139
May 23 2024	25.60	0.64	2.55%	25.60	25.60	25.60	2,494
May 22 2024	24.964	0.71	2.94%	25.70	25.70	24.894	2,512
May 21 2024	24.25	-0.04	-0.16%	24.825	25.75	24.25	890
May 20 2024	24.29	-1.66	-6.40%	25.75	25.76	24.29	6,682
May 17 2024	25.95	0.60	2.37%	25.65	25.95	24.45	2,463
May 16 2024	25.35	0.75	3.05%	25.14	25.35	24.512	5,723
May 15 2024	24.60	0.71	2.96%	24.509	24.95	24.509	2,036
May 14 2024	23.892	1.25	5.53%	23.60	23.892	22.902	5,493
May 13 2024	22.64	-0.52	-2.25%	23.36	23.36	22.64	5,128
May 10 2024	23.16	-0.19	-0.81%	23.49	23.49	23.16	7,542
May 09 2024	23.35	0.10	0.43%	22.40	23.36	22.40	4,064
May 08 2024	23.25	0.77	3.43%	23.95	23.95	22.916	8,904
May 07 2024	22.48	-0.80	-3.44%	22.48	22.48	22.48	613
May 06 2024	23.28	-0.14	-0.61%	23.28	23.28	23.28	2,024
May 03 2024	23.422	0.12	0.52%	23.40	23.60	22.80	3,850
May 02 2024	23.30	0.02	0.09%	23.30	23.30	23.30	45,934
May 01 2024	23.28	0.76	3.37%	22.32	23.28	22.32	714
Apr 30 2024	22.52	0.20	0.90%	22.44	23.33	22.32	1,864
Apr 29 2024	22.32	0.00	0.00%	23.28	23.28	22.32	5,449
Apr 26 2024	22.32	-0.17	-0.76%	24.00	24.00	22.32	2,866
Apr 25 2024	22.49	-0.01	-0.04%	22.48	23.96	22.48	2,498
Apr 24 2024	22.50	0.09	0.40%	22.46	22.50	22.46	1,328
Apr 23 2024	22.41	0.16	0.71%	23.48	23.64	22.41	1,920
Apr 22 2024	22.252	0.27	1.21%	21.79	23.008	21.56	10,221
Apr 19 2024	21.986	-0.79	-3.48%	22.53	22.53	21.72	5,946
Apr 18 2024	22.778	1.38	6.46%	21.54	22.778	21.54	6,342
Apr 17 2024	21.3967	-0.94	-4.20%	22.57	22.57	21.13	3,273
Apr 16 2024	22.334	0.70	3.22%	22.06	22.334	20.936	3,986
Apr 15 2024	21.638	0.37	1.72%	22.21	22.24	21.31	105,279
Apr 12 2024	21.272	0.08	0.39%	21.14	22.01	21.122	4,306
Apr 11 2024	21.19	0.42	2.02%	21.218	21.598	21.19	4,411
Apr 10 2024	20.77	-0.81	-3.74%	20.77	20.77	20.77	2,090
Apr 09 2024	21.576	-0.20	-0.90%	21.80	21.992	21.43	6,738
Apr 08 2024	21.772	-0.28	-1.26%	22.00	23.008	21.772	3,499
Apr 05 2024	22.05	-0.15	-0.68%	22.67	22.68	21.23	3,506
Apr 04 2024	22.20	-0.04	-0.19%	23.08	23.08	22.20	4,421
Apr 03 2024	22.242	0.13	0.57%	22.15	22.96	22.08	2,838
Apr 02 2024	22.116	-1.63	-6.88%	21.99	22.31	21.99	1,506
Apr 01 2024	23.75	1.08	4.75%	21.83	23.75	21.83	8,768
Mar 28 2024	22.672	0.74	3.39%	21.83	22.75	21.83	2,614
Mar 27 2024	21.928	0.21	0.97%	21.85	22.316	21.85	3,868
Mar 26 2024	21.718	-0.40	-1.83%	21.75	21.75	21.718	2,680
Mar 25 2024	22.122	0.13	0.60%	21.64	22.51	21.64	5,286

Imperial Brands (QX)

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