Imperial Brands PLC (QX) (IMBBY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 1.72316384181 | 35.4 | 36.08 | 35.17 | 366689 | 35.56031692 | DR |
| 4 | 0.9301 | 2.65137585911 | 35.0799 | 36.16 | 33.65 | 232166 | 35.33854288 | DR |
| 12 | 3.63 | 11.2106238419 | 32.38 | 36.25 | 30.24 | 259042 | 34.41279939 | DR |
| 26 | 6.51 | 22.0677966102 | 29.5 | 36.25 | 27.66 | 204235 | 32.93979446 | DR |
| 52 | 13.34 | 58.8442876048 | 22.67 | 36.25 | 21.3645 | 154551 | 30.03022334 | DR |
| 156 | 15.59 | 76.346718903 | 20.42 | 36.25 | 18.935 | 161566 | 25.28049893 | DR |
| 260 | 17.48 | 94.3335132218 | 18.53 | 36.25 | 13.85 | 174186 | 23.03221219 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 36.01 | 0.58 | 1.64 | 35.87 | 36.08 | 35.82 | 56368 |
| 1741814940 | 35.43 | -0.43 | -1.20 | 35.63 | 35.7688 | 35.17 | 1167135 |
| 1741728480 | 35.86 | 0.47 | 1.33 | 35.72 | 35.985 | 35.63 | 423809 |
| 1741641600 | 35.39 | -0.61 | -1.69 | 35.65 | 35.822 | 35.17 | 78621 |
| 1741386000 | 36 | 0.49 | 1.38 | 35.6405 | 36 | 35.42 | 95358 |
| 1741300140 | 35.51 | -0.17 | -0.48 | 35.4 | 35.71 | 35.32 | 68521 |
| 1741213440 | 35.68 | -0.09 | -0.24 | 35.44 | 35.85 | 35.44 | 168706 |
| 1741126800 | 35.766 | -0 | -0.01 | 35.98 | 36.16 | 35.67 | 119122 |
| 1741040760 | 35.77 | 0.63 | 1.79 | 35.37 | 36 | 35.37 | 127092 |
| 1740781260 | 35.14 | 0.08 | 0.23 | 35.39 | 35.39 | 35.01 | 228938 |
| 1740695340 | 35.06 | -0.25 | -0.71 | 35.27 | 35.27 | 35.06 | 650864 |
| 1740608400 | 35.3115 | 0.26 | 0.75 | 35.088 | 35.45 | 35.088 | 39909 |
| 1740522480 | 35.05 | 0.3 | 0.86 | 35.01 | 35.18 | 34.66 | 182561 |
| 1740435600 | 34.75 | 0.8 | 2.36 | 34.62 | 34.99 | 33.71 | 84419 |
| 1740176400 | 33.95 | -1.53 | -4.31 | 34.57 | 34.77 | 33.65 | 176072 |
| 1740090480 | 35.48 | 0.48 | 1.37 | 34.94 | 35.5 | 34.94 | 118594 |
| 1740003960 | 35 | 0.04 | 0.11 | 34.87 | 35.3 | 34.8325 | 87076 |
| 1739917740 | 34.96 | -0.13 | -0.37 | 34.84 | 35.15 | 34.7 | 108590 |
| 1739572020 | 35.09 | -0.44 | -1.24 | 35.24 | 35.4 | 35.09 | 78392 |
| 1739485320 | 35.53 | -0.64 | -1.77 | 35.0799 | 35.54 | 35.06 | 407368 |
| 1739398920 | 36.17 | 0.15 | 0.42 | 35.64 | 36.25 | 35.6 | 2345728 |
| 1739312940 | 36.02 | 0.62 | 1.75 | 35.56 | 36.05 | 35.53 | 501293 |
| 1739226000 | 35.4 | 0.39 | 1.11 | 35.28 | 35.4 | 35.24 | 227341 |
| 1738967160 | 35.01 | 0 | 0.00 | 35.18 | 35.24 | 34.95 | 57286 |
| 1738880400 | 35.01 | 0.37 | 1.07 | 34.78 | 35.185 | 34.62 | 677764 |
| 1738794000 | 34.64 | 0.55 | 1.61 | 34.64 | 34.74 | 34.54 | 625773 |
| 1738708080 | 34.09 | 0.19 | 0.55 | 34.15 | 34.24 | 33.94 | 665077 |
| 1738621740 | 33.905 | 0.2 | 0.61 | 33.74 | 34 | 33.7 | 58842 |
| 1738362000 | 33.7 | 0.15 | 0.45 | 33.585 | 33.85 | 33.52 | 127907 |
| 1738276080 | 33.549999 | 0.61 | 1.85 | 33.43 | 33.66 | 32.975 | 70678 |
| 1738189740 | 32.939999 | -0.16 | -0.48 | 33.03 | 33.2 | 32.9 | 127053 |
| 1738103280 | 33.1 | -0.2 | -0.60 | 33.07 | 33.22 | 33.009999 | 48010 |
| 1738016820 | 33.299999 | 0.52 | 1.59 | 33.2601 | 33.38 | 33.15 | 98979 |
| 1737757440 | 32.78 | 0.41 | 1.27 | 32.47 | 32.93 | 32.47 | 79641 |
| 1737671220 | 32.369999 | 0.33 | 1.03 | 32.45 | 32.485 | 32.31 | 82359 |
| 1737584640 | 32.04 | -0.17 | -0.53 | 32.159999 | 32.21 | 31.92 | 122938 |
| 1737498540 | 32.21 | 0.55 | 1.74 | 31.87 | 32.21 | 31.87 | 292134 |
| 1737152880 | 31.66 | -0.1 | -0.31 | 31.65 | 31.79 | 31.62 | 103162 |
| 1737066420 | 31.76 | 0.2 | 0.63 | 31.45 | 31.88 | 31.45 | 83330 |
| 1736979720 | 31.56 | -0.17 | -0.54 | 31.32 | 31.67 | 30.99 | 106757 |
| 1736893380 | 31.73 | 0.42 | 1.33 | 31.233 | 31.76 | 31.17 | 145191 |
| 1736806800 | 31.312 | -0.51 | -1.60 | 31.2 | 31.42 | 31.14 | 159279 |
| 1736547720 | 31.82 | -0.71 | -2.18 | 32.009999 | 32.229999 | 31.69 | 116296 |
| 1736375340 | 32.53 | 0.07 | 0.22 | 32.34 | 32.53 | 32.15 | 87300 |
| 1736288940 | 32.46 | -0.16 | -0.49 | 32.75 | 32.88 | 32.265 | 1318225 |
| 1736202360 | 32.619999 | 0.12 | 0.37 | 32.6 | 33 | 32.533 | 491704 |
| 1735942980 | 32.5 | 0.5 | 1.56 | 32.43 | 32.6 | 32.32 | 148996 |
| 1735856700 | 32 | -0.05 | -0.16 | 32.1 | 32.159999 | 31.91 | 145708 |
| 1735683960 | 32.049999 | -0.05 | -0.16 | 31.558 | 32.259999 | 31.4 | 50838 |
| 1735597740 | 32.1 | -0.2 | -0.62 | 32.13 | 32.15 | 32.015 | 105151 |
| 1735338000 | 32.299999 | 0.05 | 0.16 | 32.28 | 32.409999 | 32.17 | 67340 |
| 1735252020 | 32.25 | 0.07 | 0.22 | 32 | 32.46 | 31.63 | 70221 |
| 1735078200 | 32.18 | -0.11 | -0.34 | 30.24 | 32.29 | 30.24 | 35299 |
| 1734992400 | 32.29 | 0.01 | 0.03 | 32.4 | 32.439999 | 32.04 | 138087 |
| 1734733200 | 32.28 | 0.03 | 0.09 | 31.99 | 32.604999 | 31.99 | 160957 |
| 1734646800 | 32.25 | 0.05 | 0.14 | 32.38 | 32.47 | 32.247999 | 93546 |
| 1734560940 | 32.205 | -0.3 | -0.91 | 32.6 | 32.67 | 32.17 | 90701 |
| 1734474360 | 32.5 | -0.35 | -1.07 | 32.63 | 32.67 | 32.5 | 120077 |
| 1734388140 | 32.85 | -0.12 | -0.36 | 32.97 | 33.09 | 32.85 | 58405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
