Imperial Brands PLC (QX) (IMBBY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 27.095 | -0.01 | -0.05 | 27.14 | 27.1572 | 27.05 | 42287 |
| 1721337960 | 27.1095 | -0.06 | -0.22 | 27.26 | 27.35 | 27.06 | 37040 |
| 1721251320 | 27.17 | 0.48 | 1.80 | 26.94 | 27.18 | 26.94 | 86886 |
| 1721164920 | 26.69 | 0 | 0.00 | 26.59 | 26.725 | 26.58 | 88434 |
| 1721078940 | 26.69 | -0.37 | -1.37 | 26.91 | 26.916 | 26.69 | 85006 |
| 1720819200 | 27.06 | 0.28 | 1.05 | 27.05 | 27.172 | 27.04 | 81454 |
| 1720733280 | 26.78 | 0.2 | 0.75 | 26.92 | 26.965 | 26.78 | 56059 |
| 1720646880 | 26.58 | 0.31 | 1.18 | 26.48 | 26.63 | 26.47 | 45493 |
| 1720560540 | 26.27 | 0.04 | 0.15 | 26.27 | 26.4 | 26.26 | 78395 |
| 1720473600 | 26.23 | -0.03 | -0.11 | 26.52 | 26.54 | 26.22 | 90562 |
| 1720214640 | 26.258 | 0.08 | 0.30 | 26.33 | 26.37 | 26.11 | 60112 |
| 1720041000 | 26.18 | 0.52 | 2.03 | 26.13 | 26.23 | 25.97 | 62164 |
| 1719955740 | 25.66 | -0.04 | -0.14 | 25.66 | 25.69 | 25.57 | 64772 |
| 1719868980 | 25.695 | 0.04 | 0.14 | 25.735 | 25.94 | 25.65 | 116533 |
| 1719610020 | 25.66 | 0.23 | 0.90 | 25.64 | 25.719 | 25.57 | 60954 |
| 1719523200 | 25.43 | -0.17 | -0.64 | 25.8 | 25.802 | 25.4 | 54941 |
| 1719437040 | 25.595 | -0.53 | -2.04 | 25.84 | 25.84 | 25.57 | 63672 |
| 1719350880 | 26.127 | -0.12 | -0.47 | 26.4 | 26.4 | 26.02 | 83636 |
| 1719264540 | 26.25 | 0.4 | 1.55 | 26.27 | 26.4 | 26.21 | 96547 |
| 1719005220 | 25.85 | -0.11 | -0.42 | 25.85 | 25.92 | 25.7 | 70613 |
| 1718918640 | 25.96 | 0.32 | 1.25 | 25.73 | 26.05 | 25.73 | 106697 |
| 1718746140 | 25.64 | 0.12 | 0.47 | 25.56 | 25.74 | 25.52 | 110444 |
| 1718659680 | 25.52 | 0.04 | 0.16 | 25.42 | 25.52 | 25.2 | 57139 |
| 1718400300 | 25.48 | 0.14 | 0.55 | 25.37 | 25.53 | 25.3175 | 86882 |
| 1718314140 | 25.34 | -0.16 | -0.63 | 25.52 | 25.52 | 25.25 | 93168 |
| 1718227380 | 25.5 | 0.25 | 0.99 | 25.75 | 25.76 | 25.49 | 96322 |
| 1718141340 | 25.25 | -0.1 | -0.39 | 25.12 | 25.35 | 25.08 | 63295 |
| 1718054880 | 25.35 | 0 | 0.01 | 25.24 | 25.38 | 25.11 | 78284 |
| 1717795800 | 25.348 | -0.08 | -0.32 | 25.48 | 25.54 | 25.31 | 50445 |
| 1717709400 | 25.43 | -0.04 | -0.16 | 25.34 | 25.5 | 25.24 | 58725 |
| 1717622460 | 25.47 | 0.36 | 1.44 | 25.41 | 25.47 | 25.29 | 83417 |
| 1717536360 | 25.108 | 0.24 | 0.96 | 25.13 | 25.15 | 24.98 | 171657 |
| 1717450140 | 24.87 | -0.04 | -0.16 | 24.84 | 24.94 | 24.7807 | 111873 |
| 1717190940 | 24.91 | 0.34 | 1.38 | 24.68 | 24.99 | 24.68 | 58093 |
| 1717104540 | 24.57 | 0.26 | 1.07 | 24.17 | 24.89 | 24.17 | 94691 |
| 1717018020 | 24.31 | -0.31 | -1.26 | 24.79 | 24.79 | 24.3 | 74837 |
| 1716931740 | 24.62 | -0.21 | -0.85 | 24.69 | 24.87 | 24.57 | 65472 |
| 1716585840 | 24.83 | -0.21 | -0.84 | 24.91 | 25 | 24.76 | 130469 |
| 1716499740 | 25.04 | -0.05 | -0.20 | 25.41 | 25.43 | 24.96 | 99705 |
| 1716412800 | 25.09 | 0.11 | 0.44 | 24.89 | 25.148 | 24.88 | 75624 |
| 1716326940 | 24.98 | 0.23 | 0.93 | 24.88 | 24.99 | 24.84 | 70851 |
| 1716240180 | 24.75 | -0.44 | -1.75 | 24.92 | 24.99 | 24.73 | 79566 |
| 1715981340 | 25.19 | -0.18 | -0.71 | 25.08 | 25.19 | 24.96 | 227488 |
| 1715894940 | 25.37 | 0.12 | 0.48 | 25.3401 | 25.48 | 25.23 | 142518 |
| 1715808000 | 25.25 | 1.34 | 5.60 | 25.22 | 25.34 | 25.08 | 351278 |
| 1715722140 | 23.91 | 0.27 | 1.14 | 23.94 | 23.97 | 23.75 | 85983 |
| 1715635200 | 23.64 | -0.01 | -0.02 | 23.6 | 23.7 | 23.55 | 72152 |
| 1715376000 | 23.645 | -0.04 | -0.15 | 23.76 | 23.79 | 23.59 | 38214 |
| 1715289720 | 23.68 | 0.04 | 0.17 | 23.64 | 23.68 | 23.54 | 79312 |
| 1715203200 | 23.64 | 0.22 | 0.95 | 23.5 | 23.68 | 23.45 | 48091 |
| 1715117340 | 23.4186 | 0.08 | 0.34 | 23.42 | 23.505 | 23.38 | 65872 |
| 1715030940 | 23.34 | 0.07 | 0.30 | 23.41 | 23.5 | 23.24 | 58834 |
| 1714771740 | 23.27 | -0.13 | -0.56 | 23.36 | 23.4 | 23.155 | 76678 |
| 1714685340 | 23.4 | 0.25 | 1.09 | 23.27 | 23.42 | 23.19 | 111001 |
| 1714598400 | 23.1486 | 0.05 | 0.21 | 23.24 | 23.28 | 23.14 | 89863 |
| 1714512600 | 23.1 | -0.12 | -0.52 | 23.17 | 23.29 | 23.04 | 134829 |
| 1714425720 | 23.22 | -0.01 | -0.04 | 23.24 | 23.31 | 23.17 | 96615 |
| 1714166580 | 23.23 | 0.05 | 0.22 | 23.13 | 23.7 | 22.83 | 173034 |
| 1714080300 | 23.18 | 0.33 | 1.44 | 23.03 | 23.24 | 22.99 | 141039 |
| 1713994020 | 22.85 | -0.05 | -0.22 | 22.8775 | 22.93 | 22.7512 | 62624 |
| 1713907740 | 22.9 | 0.03 | 0.13 | 22.7 | 22.92 | 22.7 | 111407 |
| 1713821340 | 22.87 | 0.5 | 2.24 | 22.6 | 22.9 | 22.38 | 332131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
