Imperial Brands PLC (QX) (IMBBF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.408 | 1.27579737336 | 31.98 | 34.28 | 31.35 | 10538 | 33.8791469 | CS |
| 4 | 1.2341 | 3.96130179528 | 31.1539 | 34.28 | 29.002 | 7216 | 31.71630724 | CS |
| 12 | 2.768 | 9.34503713707 | 29.62 | 34.28 | 28.05 | 9634 | 29.97581918 | CS |
| 26 | 6.048 | 22.9612756264 | 26.34 | 34.28 | 24.546 | 7697 | 28.95005039 | CS |
| 52 | 8.506 | 35.616782514 | 23.882 | 34.28 | 20.75 | 11628 | 25.03209897 | CS |
| 156 | 11.688 | 56.4637681159 | 20.7 | 34.28 | 18.7535 | 11393 | 23.6239101 | CS |
| 260 | 10.448 | 47.6207839562 | 21.94 | 34.28 | 14.68 | 9745 | 22.31021491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733437500 | 32.387999 | -1.81 | -5.30 | 34.272 | 34.272 | 31.78 | 1665 |
| 1733350980 | 34.2 | 1.7 | 5.23 | 31.76 | 34.2 | 31.76 | 615 |
| 1733264700 | 32.5 | -1.78 | -5.19 | 31.7064 | 33.546 | 31.35 | 3298 |
| 1733178180 | 34.28 | 0.72 | 2.15 | 34.19 | 34.28 | 31.85 | 22993 |
| 1732918200 | 33.56 | -0.59 | -1.73 | 31.98 | 33.56 | 31.98 | 15246 |
| 1732746540 | 34.15 | 2.14 | 6.69 | 34.15 | 34.15 | 34.15 | 696 |
| 1732660140 | 32.009999 | 0.76 | 2.43 | 33.8 | 33.8 | 32.009999 | 3687 |
| 1732573560 | 31.25 | -0.68 | -2.12 | 32 | 32.3761 | 31.25 | 7690 |
| 1732314000 | 31.9274 | 1.1 | 3.58 | 31.2 | 31.9474 | 31.2 | 1267 |
| 1732227900 | 30.824 | -0.02 | -0.05 | 30.824 | 30.824 | 30.824 | 28849 |
| 1732141740 | 30.84 | -0.81 | -2.55 | 31.22 | 31.9747 | 30.84 | 2157 |
| 1732054800 | 31.646 | 1.4 | 4.62 | 30.724 | 32.046 | 30.43 | 5704 |
| 1731968640 | 30.248 | -0.33 | -1.07 | 30.036 | 30.6316 | 30.036 | 30616 |
| 1731709260 | 30.574 | 0.8 | 2.70 | 30.56 | 30.59 | 29.296 | 1967 |
| 1731622800 | 29.77 | 0.77 | 2.65 | 30.05 | 30.124 | 29.77 | 2113 |
| 1731536760 | 29.002 | -0.44 | -1.49 | 29.002 | 29.002 | 29.002 | 602 |
| 1731450480 | 29.44 | -0.12 | -0.41 | 29.05 | 30.61 | 29.05 | 1461 |
| 1731363600 | 29.56 | -0.65 | -2.15 | 30.79 | 30.79 | 29.56 | 488 |
| 1731104400 | 30.21 | -0.99 | -3.17 | 30.92 | 30.92 | 30.21 | 1557 |
| 1731018540 | 31.2 | 0.94 | 3.09 | 31.1539 | 31.2 | 30.24 | 1596 |
| 1730931600 | 30.264 | -0.88 | -2.81 | 30.264 | 30.264 | 30.264 | 342 |
| 1730845680 | 31.14 | 0.13 | 0.42 | 31.01 | 31.2 | 30.46 | 1333 |
| 1730759160 | 31.01 | 0.76 | 2.52 | 30.96 | 31.01 | 30.96 | 839 |
| 1730496420 | 30.248 | 0.25 | 0.83 | 30.248 | 30.248 | 30.248 | 1092 |
| 1730409780 | 30 | -0.7 | -2.28 | 31 | 31 | 29.35 | 10977 |
| 1730323500 | 30.7 | 1.55 | 5.31 | 29.3 | 30.78 | 29.3 | 1284 |
| 1730237280 | 29.1521 | -1.75 | -5.66 | 31.5 | 31.5 | 29.1521 | 879 |
| 1730150880 | 30.9 | 1.07 | 3.57 | 29.9428 | 30.9 | 29.9428 | 10142 |
| 1729891500 | 29.8347 | 0.04 | 0.15 | 29.8528 | 29.8528 | 29.8347 | 848 |
| 1729805160 | 29.79 | 0.33 | 1.12 | 31.448 | 31.5 | 29.79 | 3782 |
| 1729718940 | 29.4596 | -1.44 | -4.65 | 30.86 | 30.86 | 29.4596 | 1369 |
| 1729632300 | 30.8975 | -0.73 | -2.32 | 29.53 | 31.054 | 29.53 | 2591 |
| 1729545600 | 31.63 | 1.76 | 5.89 | 29.77 | 31.63 | 29.77 | 965 |
| 1729286400 | 29.87 | -0.17 | -0.57 | 30.05 | 31.58 | 29.87 | 1032 |
| 1729200000 | 30.042 | 0.85 | 2.92 | 30.042 | 30.042 | 30.042 | 513 |
| 1729114080 | 29.19 | 0 | 0.00 | 29.19 | 29.19 | 29.19 | 0 |
| 1729027680 | 29.19 | -0.49 | -1.64 | 29.19 | 29.19 | 29.19 | 582 |
| 1728941220 | 29.6775 | -1.57 | -5.03 | 31.32 | 31.32 | 29.13 | 1119 |
| 1728681900 | 31.25 | 1.49 | 5.00 | 31.25 | 31.25 | 31.25 | 609 |
| 1728595200 | 29.761 | 0 | 0.00 | 29.761 | 29.761 | 29.761 | 0 |
| 1728508800 | 29.761 | 0.56 | 1.92 | 29.35 | 29.761 | 29.35 | 899 |
| 1728422400 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1728336000 | 29.2 | 0.95 | 3.38 | 28.0643 | 29.2 | 28.0643 | 809 |
| 1728077220 | 28.2457 | 0.14 | 0.49 | 29.2 | 29.2 | 28.1906 | 1182 |
| 1727990760 | 28.1081 | -0.19 | -0.68 | 28.1129 | 29.2 | 28.05 | 2139 |
| 1727904000 | 28.3 | -1.5 | -5.03 | 29.2 | 29.2 | 28.3 | 2249 |
| 1727818140 | 29.8 | 0.82 | 2.83 | 29.8 | 29.8 | 28.6342 | 2675 |
| 1727731380 | 28.98 | 0.3 | 1.06 | 29.1175 | 29.5 | 28.98 | 8783 |
| 1727472000 | 28.676 | 0.04 | 0.13 | 29 | 29 | 28.6 | 2055 |
| 1727386200 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 1036 |
| 1727299200 | 28.64 | -0.82 | -2.77 | 28.64 | 28.64 | 28.64 | 257 |
| 1727213340 | 29.4563 | 0 | 0.00 | 29.4563 | 29.4563 | 29.4563 | 0 |
| 1727126940 | 29.4563 | 1 | 3.51 | 29.4563 | 29.4563 | 29.4563 | 288 |
| 1726867200 | 28.458 | -1.34 | -4.50 | 28.695 | 28.695 | 28.458 | 2143 |
| 1726781220 | 29.8 | 1.01 | 3.52 | 29.8 | 29.8 | 28.7932 | 808 |
| 1726694460 | 28.7857 | -0.21 | -0.74 | 29.2 | 29.2 | 28.7857 | 2203 |
| 1726608240 | 29 | 0.11 | 0.38 | 29.98 | 29.98 | 29 | 1399 |
| 1726521720 | 28.89 | -0.41 | -1.40 | 29.5 | 29.91 | 28.89 | 8095 |
| 1726262940 | 29.3 | -0.05 | -0.17 | 29.35 | 29.6497 | 28.726 | 313104 |
| 1726176540 | 29.35 | 0.23 | 0.79 | 29.62 | 29.6523 | 28.64 | 2367 |
| 1726089900 | 29.12 | 0 | 0.00 | 29.12 | 29.12 | 29.12 | 0 |
| 1726003500 | 29.12 | -0.56 | -1.87 | 29.12 | 29.12 | 29.12 | 1045 |
| 1725917160 | 29.6763 | 1.28 | 4.49 | 30.502 | 30.502 | 28.84 | 1117 |
| 1725658020 | 28.4 | -0.8 | -2.74 | 28.592 | 28.592 | 28.4 | 535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
