|
 IMPERIAL TOBACCO - [Ticker: IMT.L] |     | | Last Trade | 3,678.00 | Last Trade Time | 2016-06-23 - 20:48:00 | | Variation | +47.50 (+1.31%) | Open | 3,651.50 | | High | 3,714.50 | Low | 3,640.50 | | Volume | 2,787,997 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3,500.00 x 0 - 3,700.00 x 0 | | Former Close | 3,630.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IMT.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2003-01-02 | 1,457,000 | 1,048.00 | 1,083.00 | 1,045.00 | 1,083.00 | 00:00:00 | | 2003-01-03 | 1,682,500 | 1,083.00 | 1,083.00 | 1,067.00 | 1,083.00 | 00:00:00 | | 2003-01-06 | 1,949,000 | 1,070.50 | 1,072.00 | 1,045.50 | 1,055.00 | 00:00:00 | | 2003-01-07 | 1,683,000 | 1,059.50 | 1,059.50 | 1,027.00 | 1,040.00 | 00:00:00 | | 2003-01-08 | 1,753,200 | 1,042.00 | 1,058.00 | 1,030.00 | 1,040.00 | 00:00:00 | | 2003-01-09 | 1,348,400 | 1,020.00 | 1,043.50 | 1,020.00 | 1,037.00 | 00:00:00 | | 2003-01-10 | 2,062,900 | 1,037.00 | 1,040.00 | 1,019.50 | 1,034.00 | 00:00:00 | | 2003-01-13 | 1,221,100 | 1,023.12 | 1,038.50 | 1,014.50 | 1,020.00 | 00:00:00 | | 2003-01-14 | 2,313,700 | 1,025.00 | 1,038.00 | 1,000.00 | 1,023.00 | 00:00:00 | | 2003-01-15 | 1,991,300 | 1,018.76 | 1,028.50 | 995.50 | 1,006.00 | 00:00:00 | | 2003-01-16 | 1,837,600 | 1,005.00 | 1,025.00 | 1,003.00 | 1,010.00 | 00:00:00 | | 2003-01-17 | 1,273,900 | 1,015.00 | 1,019.50 | 997.00 | 1,004.00 | 00:00:00 | | 2003-01-20 | 1,153,500 | 1,012.50 | 1,030.00 | 1,002.00 | 1,008.00 | 00:00:00 | | 2003-01-21 | 1,350,700 | 1,014.50 | 1,014.50 | 987.00 | 990.00 | 00:00:00 | | 2003-01-22 | 2,287,700 | 961.00 | 994.00 | 958.00 | 976.00 | 00:00:00 | | 2003-01-23 | 2,423,500 | 976.00 | 976.00 | 933.50 | 933.50 | 00:00:00 | | 2003-01-24 | 2,427,700 | 936.00 | 950.50 | 928.00 | 939.50 | 00:00:00 | | 2003-01-27 | 3,130,200 | 925.00 | 942.00 | 903.00 | 922.00 | 00:00:00 | | 2003-01-28 | 2,406,800 | 934.50 | 935.50 | 898.50 | 935.50 | 00:00:00 | | 2003-01-29 | 2,289,800 | 926.00 | 936.50 | 902.00 | 925.50 | 00:00:00 | | 2003-01-30 | 2,379,400 | 932.00 | 938.00 | 924.00 | 938.00 | 00:00:00 | | 2003-01-31 | 2,238,800 | 920.00 | 944.00 | 917.00 | 929.00 | 00:00:00 | | 2003-02-03 | 2,126,600 | 929.00 | 951.00 | 910.00 | 926.00 | 00:00:00 | | 2003-02-04 | 2,371,200 | 926.00 | 940.00 | 906.00 | 912.50 | 00:00:00 | | 2003-02-05 | 1,776,000 | 912.00 | 938.50 | 904.00 | 938.50 | 00:00:00 | | 2003-02-06 | 1,788,300 | 930.50 | 939.00 | 915.50 | 924.00 | 00:00:00 | | 2003-02-07 | 1,531,900 | 929.00 | 944.00 | 919.00 | 920.00 | 00:00:00 | | 2003-02-10 | 1,382,500 | 925.00 | 937.00 | 925.00 | 928.50 | 00:00:00 | | 2003-02-11 | 1,570,400 | 951.50 | 951.50 | 923.00 | 935.00 | 00:00:00 | | 2003-02-12 | 1,259,600 | 929.50 | 944.50 | 917.00 | 920.00 | 00:00:00 | | 2003-02-13 | 1,304,100 | 915.50 | 925.50 | 909.50 | 919.00 | 00:00:00 | | 2003-02-14 | 1,627,400 | 916.00 | 934.00 | 902.50 | 909.00 | 00:00:00 | | 2003-02-17 | 2,005,800 | 914.00 | 940.00 | 910.00 | 937.00 | 00:00:00 | | 2003-02-18 | 2,351,300 | 936.50 | 957.50 | 927.00 | 945.50 | 00:00:00 | | 2003-02-19 | 1,562,600 | 945.50 | 952.00 | 925.00 | 929.50 | 00:00:00 | | 2003-02-20 | 1,330,800 | 951.50 | 955.50 | 927.50 | 944.00 | 00:00:00 | | 2003-02-21 | 3,262,300 | 950.00 | 994.00 | 946.50 | 990.00 | 00:00:00 | | 2003-02-24 | 1,710,600 | 989.50 | 1,000.00 | 977.00 | 985.50 | 00:00:00 | | 2003-02-25 | 1,898,800 | 978.50 | 983.50 | 949.50 | 969.00 | 00:00:00 | | 2003-02-26 | 2,563,400 | 984.00 | 995.00 | 971.00 | 988.50 | 00:00:00 | | 2003-02-27 | 1,953,400 | 994.00 | 1,010.00 | 967.00 | 980.50 | 00:00:00 | | 2003-02-28 | 1,515,600 | 985.00 | 997.00 | 978.50 | 990.50 | 00:00:00 | | 2003-03-03 | 1,405,600 | 992.00 | 1,008.00 | 986.50 | 995.00 | 00:00:00 | | 2003-03-04 | 1,270,600 | 997.50 | 1,014.00 | 980.50 | 984.50 | 00:00:00 | | 2003-03-05 | 2,397,100 | 971.00 | 988.00 | 969.50 | 984.50 | 00:00:00 | | 2003-03-06 | 1,329,800 | 985.00 | 998.00 | 977.50 | 988.00 | 00:00:00 | | 2003-03-07 | 1,659,100 | 974.50 | 987.00 | 970.00 | 972.50 | 00:00:00 | | 2003-03-10 | 1,406,800 | 978.00 | 988.00 | 960.50 | 961.00 | 00:00:00 | | 2003-03-11 | 1,583,100 | 970.00 | 989.00 | 958.00 | 988.50 | 00:00:00 | | 2003-03-12 | 2,578,200 | 995.00 | 995.00 | 934.50 | 951.00 | 00:00:00 | | 2003-03-13 | 2,440,200 | 952.00 | 1,008.00 | 946.50 | 999.00 | 00:00:00 | | 2003-03-14 | 2,060,000 | 1,014.00 | 1,025.00 | 985.00 | 1,001.50 | 00:00:00 | | 2003-03-17 | 2,436,100 | 982.50 | 1,044.50 | 967.50 | 1,023.50 | 00:00:00 | | 2003-03-18 | 2,200,600 | 1,013.00 | 1,030.00 | 981.00 | 1,010.00 | 00:00:00 | | 2003-03-19 | 1,957,600 | 1,074.00 | 1,074.00 | 1,001.00 | 1,020.50 | 00:00:00 | | 2003-03-20 | 1,573,100 | 1,018.00 | 1,029.00 | 1,007.00 | 1,016.00 | 00:00:00 | | 2003-03-21 | 1,841,000 | 1,020.00 | 1,038.50 | 1,012.50 | 1,027.50 | 00:00:00 | | 2003-03-24 | 1,741,700 | 1,037.50 | 1,037.50 | 997.00 | 998.50 | 00:00:00 | | 2003-03-25 | 1,873,400 | 980.50 | 1,027.50 | 980.50 | 1,020.50 | 00:00:00 | | 2003-03-26 | 1,634,400 | 1,024.00 | 1,039.50 | 1,009.50 | 1,039.50 | 00:00:00 | | 2003-03-27 | 1,043,800 | 1,030.00 | 1,038.00 | 1,015.50 | 1,022.00 | 00:00:00 | | 2003-03-28 | 960,500 | 1,022.00 | 1,036.50 | 1,007.00 | 1,020.00 | 00:00:00 | | 2003-03-31 | 1,733,200 | 972.50 | 1,015.00 | 972.50 | 1,005.00 | 00:00:00 | | 2003-04-01 | 1,900,700 | 1,015.00 | 1,019.50 | 993.00 | 1,013.50 | 00:00:00 | | 2003-04-02 | 2,775,900 | 985.00 | 1,023.00 | 985.00 | 1,020.00 | 00:00:00 | | 2003-04-03 | 2,054,000 | 1,027.00 | 1,071.00 | 1,013.00 | 1,040.50 | 00:00:00 | | 2003-04-04 | 2,018,900 | 1,041.00 | 1,059.00 | 1,026.00 | 1,044.00 | 00:00:00 | | 2003-04-07 | 2,245,800 | 1,051.00 | 1,078.00 | 1,042.50 | 1,063.00 | 00:00:00 | | 2003-04-08 | 1,750,000 | 1,056.00 | 1,074.50 | 1,056.00 | 1,063.00 | 00:00:00 | | 2003-04-09 | 2,200,800 | 1,056.00 | 1,088.00 | 1,056.00 | 1,074.00 | 00:00:00 | | 2003-04-10 | 2,670,500 | 1,073.00 | 1,094.00 | 1,069.50 | 1,085.50 | 00:00:00 | | 2003-04-11 | 1,337,100 | 1,084.00 | 1,089.50 | 1,075.00 | 1,075.00 | 00:00:00 | | 2003-04-14 | 1,334,000 | 1,082.00 | 1,082.00 | 1,066.00 | 1,078.00 | 00:00:00 | | 2003-04-15 | 1,486,200 | 1,080.00 | 1,098.00 | 1,080.00 | 1,087.50 | 00:00:00 | | 2003-04-16 | 1,589,400 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 00:00:00 | | 2003-04-17 | 676,100 | 1,071.50 | 1,079.50 | 1,062.50 | 1,079.00 | 00:00:00 | | 2003-04-18 | 0 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 00:00:00 | | 2003-04-21 | 0 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 00:00:00 | | 2003-04-22 | 701,600 | 1,088.00 | 1,088.00 | 1,073.50 | 1,083.00 | 00:00:00 | | 2003-04-23 | 1,318,400 | 1,089.00 | 1,089.50 | 1,062.50 | 1,062.50 | 00:00:00 | | 2003-04-24 | 1,515,100 | 1,063.00 | 1,077.50 | 1,055.00 | 1,057.00 | 00:00:00 | | 2003-04-25 | 1,892,500 | 1,055.50 | 1,064.50 | 1,034.00 | 1,045.00 | 00:00:00 | | 2003-04-28 | 969,100 | 1,037.00 | 1,060.00 | 1,030.00 | 1,054.00 | 00:00:00 | | 2003-04-29 | 1,275,200 | 1,064.00 | 1,064.00 | 1,041.50 | 1,046.50 | 00:00:00 | | 2003-04-30 | 1,311,700 | 1,046.00 | 1,051.00 | 1,038.00 | 1,047.00 | 00:00:00 | | 2003-05-01 | 918,800 | 1,047.50 | 1,047.50 | 1,030.00 | 1,038.50 | 00:00:00 | | 2003-05-02 | 1,552,100 | 1,032.50 | 1,037.50 | 1,023.00 | 1,026.50 | 00:00:00 | | 2003-05-05 | 0 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 00:00:00 | | 2003-05-06 | 3,407,800 | 1,032.00 | 1,038.00 | 1,020.00 | 1,027.50 | 00:00:00 | | 2003-05-07 | 2,149,700 | 1,027.50 | 1,030.00 | 1,008.50 | 1,008.50 | 00:00:00 | | 2003-05-08 | 4,464,700 | 1,008.50 | 1,026.00 | 983.00 | 990.00 | 00:00:00 | | 2003-05-09 | 3,556,200 | 995.00 | 1,025.50 | 991.50 | 1,018.00 | 00:00:00 | | 2003-05-12 | 2,055,100 | 1,020.00 | 1,031.00 | 1,015.50 | 1,030.00 | 00:00:00 | | 2003-05-13 | 1,460,800 | 1,030.00 | 1,038.50 | 1,017.00 | 1,024.50 | 00:00:00 | | 2003-05-14 | 1,344,400 | 1,025.50 | 1,030.50 | 1,019.00 | 1,025.00 | 00:00:00 | | 2003-05-15 | 2,096,800 | 1,031.00 | 1,031.00 | 1,002.50 | 1,008.50 | 00:00:00 | | 2003-05-16 | 936,100 | 1,005.00 | 1,028.00 | 1,005.00 | 1,021.50 | 00:00:00 | | 2003-05-19 | 781,500 | 1,022.00 | 1,024.50 | 1,008.00 | 1,015.00 | 00:00:00 | | 2003-05-20 | 2,931,000 | 1,012.00 | 1,054.00 | 1,012.00 | 1,048.00 | 00:00:00 | | 2003-05-21 | 2,747,900 | 1,046.00 | 1,092.50 | 1,043.00 | 1,081.50 | 00:00:00 | | 2003-05-22 | 2,229,700 | 1,058.00 | 1,075.50 | 1,058.00 | 1,069.00 | 00:00:00 | | 2003-05-23 | 1,769,200 | 1,075.00 | 1,097.00 | 1,072.50 | 1,086.00 | 00:00:00 | | 2003-05-26 | 0 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 00:00:00 | | 2003-05-27 | 1,412,800 | 1,084.00 | 1,093.00 | 1,077.00 | 1,089.00 | 00:00:00 | | 2003-05-28 | 1,859,200 | 1,098.00 | 1,114.50 | 1,093.00 | 1,105.50 | 00:00:00 | | 2003-05-29 | 1,637,200 | 1,102.00 | 1,115.00 | 1,093.50 | 1,095.00 | 00:00:00 | | 2003-05-30 | 2,357,500 | 1,091.50 | 1,108.00 | 1,090.00 | 1,100.00 | 00:00:00 | | 2003-06-02 | 1,274,600 | 1,100.00 | 1,110.00 | 1,096.50 | 1,110.00 | 00:00:00 | | 2003-06-03 | 2,659,600 | 1,104.50 | 1,105.00 | 1,087.00 | 1,090.00 | 00:00:00 | | 2003-06-04 | 2,324,700 | 1,085.00 | 1,090.00 | 1,077.50 | 1,080.00 | 00:00:00 | | 2003-06-05 | 1,290,500 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 00:00:00 | | 2003-06-06 | 1,985,700 | 1,074.00 | 1,084.00 | 1,054.50 | 1,055.50 | 00:00:00 | | 2003-06-09 | 1,322,800 | 1,050.00 | 1,065.50 | 1,046.00 | 1,064.50 | 00:00:00 | | 2003-06-10 | 1,514,600 | 1,061.00 | 1,064.00 | 1,053.00 | 1,059.50 | 00:00:00 | | 2003-06-11 | 1,377,000 | 1,062.50 | 1,065.00 | 1,054.50 | 1,060.00 | 00:00:00 | | 2003-06-12 | 1,746,700 | 1,057.00 | 1,062.00 | 1,036.50 | 1,043.00 | 00:00:00 | | 2003-06-13 | 2,420,100 | 1,043.00 | 1,045.50 | 1,033.00 | 1,035.00 | 00:00:00 | | 2003-06-16 | 1,904,300 | 1,035.00 | 1,060.00 | 1,035.00 | 1,051.50 | 00:00:00 | | 2003-06-17 | 1,651,800 | 1,048.00 | 1,060.00 | 1,033.00 | 1,040.00 | 00:00:00 | | 2003-06-18 | 2,045,600 | 1,040.00 | 1,067.50 | 1,040.00 | 1,061.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
