Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 
Rise of +47.50 (+1.31%) IMPERIAL TOBACCO - [Ticker: IMT.L]Chart IMPERIAL TOBACCO  News IMPERIAL TOBACCO  Download Historical Prices for Metastock IMPERIAL TOBACCO and Others  Technical Analysis IMPERIAL TOBACCO  
Last Trade3,678.00Last Trade Time2016-06-23 - 20:48:00
Variation+47.50 (+1.31%)Open3,651.50
High3,714.50Low3,640.50
Volume2,787,997Average Volume (3m)0
YieldBid / Ask3,500.00 x 0 - 3,700.00 x 0
Former Close3,630.5052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-05-12
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-02-2113,269,6002,205.002,246.002,185.002,200.0000:00:00
2007-02-223,338,4002,218.002,219.002,189.002,193.0000:00:00
2007-02-232,465,0002,191.002,198.002,161.002,177.0000:00:00
2007-02-262,166,2002,185.002,195.002,174.002,193.0000:00:00
2007-02-272,300,6002,192.002,192.002,149.002,173.0000:00:00
2007-02-286,816,2002,166.002,174.002,103.002,120.0000:00:00
2007-03-014,628,1002,121.002,165.002,065.002,092.0000:00:00
2007-03-027,008,6002,087.002,119.002,076.002,084.0000:00:00
2007-03-054,681,5002,056.002,071.002,035.002,060.0000:00:00
2007-03-063,269,3002,058.002,075.002,026.002,068.0000:00:00
2007-03-074,769,2002,059.002,077.002,052.002,069.0000:00:00
2007-03-081,796,6002,064.002,077.002,062.002,072.0000:00:00
2007-03-093,687,0002,076.002,111.002,075.002,106.0000:00:00
2007-03-122,964,2002,117.002,127.002,109.002,116.0000:00:00
2007-03-132,762,3002,135.002,152.002,090.002,092.0000:00:00
2007-03-143,640,2002,073.002,081.002,047.002,047.0000:00:00
2007-03-1528,215,3002,080.002,243.002,080.002,222.0000:00:00
2007-03-1615,672,1002,222.002,390.002,222.002,330.0000:00:00
2007-03-1910,515,9002,324.002,359.002,273.002,285.0000:00:00
2007-03-206,925,2002,295.002,315.002,221.002,250.0000:00:00
2007-03-215,276,1002,234.002,279.002,231.002,248.0000:00:00
2007-03-228,337,9002,274.002,274.002,205.002,215.0000:00:00
2007-03-236,009,3002,224.002,245.002,207.002,215.0000:00:00
2007-03-265,783,8002,235.002,266.002,219.002,231.0000:00:00
2007-03-274,887,9002,229.002,300.002,220.002,239.0000:00:00
2007-03-2810,485,2002,209.002,266.002,201.002,244.0000:00:00
2007-03-294,817,0002,243.002,297.002,240.002,283.0000:00:00
2007-03-303,369,6002,283.002,310.002,258.002,275.0000:00:00
2007-04-022,964,8002,250.002,290.002,250.002,280.0000:00:00
2007-04-032,516,4002,295.002,305.002,262.002,271.0000:00:00
2007-04-042,132,9002,273.002,281.002,252.002,270.0000:00:00
2007-04-052,214,0002,270.002,285.002,253.002,263.0000:00:00
2007-04-0602,263.002,263.002,263.002,263.0000:00:00
2007-04-0902,263.002,263.002,263.002,263.0000:00:00
2007-04-102,481,4002,257.002,280.002,237.002,276.0000:00:00
2007-04-114,886,5002,276.002,318.002,260.002,287.0000:00:00
2007-04-123,117,2002,284.002,294.002,239.002,291.0000:00:00
2007-04-134,312,5002,291.002,344.002,239.002,262.0000:00:00
2007-04-165,839,8002,253.002,264.002,142.002,217.0000:00:00
2007-04-173,946,0002,217.002,235.002,200.002,221.0000:00:00
2007-04-182,301,3002,214.002,227.002,206.002,215.0000:00:00
2007-04-192,275,0002,210.002,239.002,192.002,217.0000:00:00
2007-04-204,275,1002,233.002,242.002,216.002,224.0000:00:00
2007-04-232,652,0002,233.002,240.002,198.002,207.0000:00:00
2007-04-2410,382,9002,209.002,217.002,168.002,177.0000:00:00
2007-04-252,824,3002,188.002,212.002,167.002,170.0000:00:00
2007-04-269,018,3002,179.002,220.002,137.002,147.0000:00:00
2007-04-272,785,5002,136.002,162.002,121.002,158.0000:00:00
2007-04-302,833,0002,177.002,195.002,160.002,177.0000:00:00
2007-05-012,264,9002,185.002,196.002,151.002,152.0000:00:00
2007-05-023,992,2002,182.002,222.002,169.002,207.0000:00:00
2007-05-035,266,9002,208.002,250.002,163.002,180.0000:00:00
2007-05-044,775,1002,171.002,236.002,160.002,190.0000:00:00
2007-05-0702,190.002,190.002,190.002,190.0000:00:00
2007-05-082,303,6002,198.002,227.002,179.002,181.0000:00:00
2007-05-094,269,1002,179.002,202.002,153.002,194.0000:00:00
2007-05-105,968,6002,219.002,219.002,145.002,199.0000:00:00
2007-05-115,323,2002,175.002,200.002,146.002,190.0000:00:00
2007-05-142,465,6002,208.002,212.002,178.002,193.0000:00:00
2007-05-154,564,5002,204.002,210.002,174.002,186.0000:00:00
2007-05-164,040,5002,203.002,262.002,180.002,255.0000:00:00
2007-05-172,985,8002,283.002,283.002,236.002,249.0000:00:00
2007-05-184,419,7002,262.002,262.002,191.002,197.0000:00:00
2007-05-213,672,3002,195.002,195.002,166.002,172.0000:00:00
2007-05-226,669,6002,167.002,177.002,150.002,155.0000:00:00
2007-05-235,080,7002,167.002,187.002,122.002,125.0000:00:00
2007-05-245,202,0002,125.002,145.002,107.002,117.0000:00:00
2007-05-254,552,8002,110.002,135.002,101.002,122.0000:00:00
2007-05-2802,122.002,122.002,122.002,122.0000:00:00
2007-05-293,814,2002,142.002,172.002,120.002,147.0000:00:00
2007-05-303,375,2002,146.002,199.002,141.002,195.0000:00:00
2007-05-313,965,1002,196.002,215.002,172.002,184.0000:00:00
2007-06-0102,184.002,184.002,184.002,184.0000:00:00
2007-06-042,623,9002,219.002,239.002,189.002,230.0000:00:00
2007-06-053,287,3002,219.002,219.002,176.002,186.0000:00:00
2007-06-066,458,8002,180.002,202.002,154.002,160.0000:00:00
2007-06-074,041,4002,170.002,190.002,120.002,158.0000:00:00
2007-06-084,125,8002,162.002,182.002,140.002,156.0000:00:00
2007-06-112,191,4002,156.002,207.002,156.002,179.0000:00:00
2007-06-121,824,9002,175.002,198.002,163.002,177.0000:00:00
2007-06-133,008,1002,183.002,207.002,173.002,197.0000:00:00
2007-06-142,783,0002,223.002,223.002,182.002,199.0000:00:00
2007-06-156,362,7002,199.002,237.002,199.002,231.0000:00:00
2007-06-181,769,1002,247.002,249.002,209.002,209.0000:00:00
2007-06-194,499,1002,226.002,251.002,213.002,240.0000:00:00
2007-06-205,772,0002,266.002,266.002,241.002,252.0000:00:00
2007-06-214,611,3002,242.002,260.002,227.002,230.0000:00:00
2007-06-222,326,0002,213.002,224.002,196.002,208.0000:00:00
2007-06-251,718,4002,186.002,224.002,179.002,215.0000:00:00
2007-06-263,542,4002,215.002,252.002,209.002,238.0000:00:00
2007-06-273,595,8002,243.002,289.002,218.002,267.0000:00:00
2007-06-282,375,2002,252.002,280.002,244.002,278.0000:00:00
2007-06-293,041,3002,295.002,311.002,244.002,307.0000:00:00
2007-07-022,600,2002,295.002,318.002,236.002,250.0000:00:00
2007-07-032,151,7002,252.002,254.002,219.002,251.0000:00:00
2007-07-042,275,5002,250.002,279.002,250.002,266.0000:00:00
2007-07-052,668,7002,260.002,292.002,240.002,246.0000:00:00
2007-07-061,600,9002,235.002,255.002,234.002,252.0000:00:00
2007-07-091,714,5002,250.002,267.002,223.002,253.0000:00:00
2007-07-103,452,4002,249.002,250.002,211.002,220.0000:00:00
2007-07-113,041,8002,200.002,244.002,184.002,241.0000:00:00
2007-07-123,192,4002,230.002,252.002,219.002,232.0000:00:00
2007-07-132,029,4002,256.002,261.002,223.002,233.0000:00:00
2007-07-164,195,7002,247.002,250.002,161.002,200.0000:00:00
2007-07-172,931,3002,208.002,218.002,181.002,201.0000:00:00
2007-07-189,743,0002,213.002,280.002,199.002,235.0000:00:00
2007-07-196,296,5002,262.002,285.002,231.002,253.0000:00:00
2007-07-204,458,7002,240.002,285.002,240.002,278.0000:00:00
2007-07-236,227,8002,278.002,300.002,269.002,295.0000:00:00
2007-07-247,815,4002,295.002,346.002,293.002,313.0000:00:00
2007-07-259,202,5002,292.002,309.002,280.002,286.0000:00:00
2007-07-266,528,9002,279.002,283.002,172.002,190.0000:00:00
2007-07-275,024,9002,162.002,202.002,152.002,181.0000:00:00
2007-07-304,969,1002,170.002,174.002,125.002,136.0000:00:00
2007-07-318,217,0002,140.002,180.002,115.002,169.0000:00:00
2007-08-014,391,0002,140.002,178.002,136.002,152.0000:00:00
2007-08-022,686,5002,143.002,180.002,129.002,155.0000:00:00
2007-08-034,662,9002,168.002,168.002,131.002,135.0000:00:00
2007-08-063,640,4002,127.002,150.002,115.002,140.0000:00:00
2007-08-073,366,0002,156.002,180.002,139.002,160.0000:00:00
2007-08-083,702,8002,165.002,198.002,150.002,185.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:
Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources