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
2007-08-083,702,8002,165.002,198.002,150.002,185.0000:00:00
2007-08-096,116,7002,171.002,184.002,122.002,125.0000:00:00
2007-08-106,964,9002,128.002,128.002,047.002,067.0000:00:00
2007-08-134,180,4002,121.002,141.002,087.002,133.0000:00:00
2007-08-142,575,9002,124.002,129.002,089.002,097.0000:00:00
2007-08-152,970,2002,092.002,131.002,091.002,118.0000:00:00
2007-08-165,420,3002,079.002,114.002,061.002,068.0000:00:00
2007-08-175,899,3002,067.002,178.002,052.002,160.0000:00:00
2007-08-203,020,3002,147.002,166.002,128.002,138.0000:00:00
2007-08-212,287,2002,159.002,160.002,100.002,109.0000:00:00
2007-08-222,356,9002,108.002,129.002,102.002,124.0000:00:00
2007-08-233,973,5002,144.002,165.002,126.002,152.0000:00:00
2007-08-241,209,3002,149.002,180.002,134.002,176.0000:00:00
2007-08-2702,176.002,176.002,176.002,176.0000:00:00
2007-08-282,471,6002,179.002,198.002,124.002,131.0000:00:00
2007-08-292,964,8002,106.002,143.002,101.002,135.0000:00:00
2007-08-302,843,5002,156.002,177.002,136.002,171.0000:00:00
2007-08-314,097,7002,179.002,241.002,172.002,241.0000:00:00
2007-09-031,927,1002,263.002,265.002,228.002,243.0000:00:00
2007-09-042,762,1002,252.002,252.002,220.002,245.0000:00:00
2007-09-052,771,3002,242.002,242.002,206.002,206.0000:00:00
2007-09-065,187,8002,208.002,217.002,174.002,196.0000:00:00
2007-09-072,480,6002,190.002,226.002,172.002,179.0000:00:00
2007-09-101,882,5002,176.002,202.002,142.002,142.0000:00:00
2007-09-112,430,2002,167.002,188.002,157.002,186.0000:00:00
2007-09-124,385,2002,195.002,212.002,165.002,202.0000:00:00
2007-09-136,015,7002,192.002,262.002,191.002,245.0000:00:00
2007-09-142,177,8002,229.002,243.002,186.002,208.0000:00:00
2007-09-172,885,6002,191.002,233.002,184.002,193.0000:00:00
2007-09-183,371,1002,178.002,218.002,161.002,210.0000:00:00
2007-09-193,711,2002,243.002,243.002,167.002,207.0000:00:00
2007-09-202,224,8002,190.002,232.002,181.002,215.0000:00:00
2007-09-215,434,2002,204.002,249.002,204.002,235.0000:00:00
2007-09-241,644,3002,217.002,229.002,204.002,221.0000:00:00
2007-09-253,187,5002,221.002,241.002,207.002,231.0000:00:00
2007-09-261,889,0002,249.002,257.002,222.002,235.0000:00:00
2007-09-272,856,2002,245.002,273.002,218.002,263.0000:00:00
2007-09-283,507,0002,257.002,271.002,211.002,241.0000:00:00
2007-10-012,490,6002,224.002,254.002,198.002,216.0000:00:00
2007-10-021,388,6002,219.002,239.002,205.002,219.0000:00:00
2007-10-031,727,9002,232.002,255.002,215.002,249.0000:00:00
2007-10-042,386,1002,248.002,266.002,233.002,243.0000:00:00
2007-10-051,990,0002,244.002,266.002,233.002,243.0000:00:00
2007-10-082,537,2002,240.002,248.002,205.002,208.0000:00:00
2007-10-093,351,6002,201.002,237.002,187.002,210.0000:00:00
2007-10-105,552,2002,210.002,267.002,198.002,258.0000:00:00
2007-10-115,789,4002,257.002,282.002,242.002,277.0000:00:00
2007-10-123,641,4002,263.002,319.002,248.002,309.0000:00:00
2007-10-151,400,7002,302.002,310.002,273.002,279.0000:00:00
2007-10-162,918,2002,283.002,309.002,268.002,298.0000:00:00
2007-10-175,300,6002,307.002,405.002,301.002,397.0000:00:00
2007-10-183,152,0002,398.002,430.002,374.002,422.0000:00:00
2007-10-192,113,5002,429.002,432.002,397.002,417.0000:00:00
2007-10-224,112,3002,364.002,417.002,362.002,370.0000:00:00
2007-10-231,962,8002,393.002,399.002,371.002,379.0000:00:00
2007-10-242,028,7002,392.002,392.002,366.002,376.0000:00:00
2007-10-252,785,5002,400.002,438.002,379.002,425.0000:00:00
2007-10-262,234,5002,416.002,457.002,415.002,437.0000:00:00
2007-10-291,772,1002,449.002,474.002,415.002,443.0000:00:00
2007-10-302,811,4002,417.002,455.002,382.002,447.0000:00:00
2007-10-312,599,7002,460.002,460.002,412.002,433.0000:00:00
2007-11-011,443,2002,394.002,454.002,394.002,423.0000:00:00
2007-11-021,621,0002,420.002,445.002,406.002,437.0000:00:00
2007-11-051,706,3002,419.002,485.002,419.002,430.0000:00:00
2007-11-061,511,2002,449.002,465.002,426.002,453.0000:00:00
2007-11-071,607,0002,445.002,473.002,418.002,419.0000:00:00
2007-11-082,301,7002,400.002,426.002,380.002,405.0000:00:00
2007-11-092,086,5002,409.002,424.002,368.002,383.0000:00:00
2007-11-121,755,4002,357.002,401.002,350.002,377.0000:00:00
2007-11-131,988,5002,367.002,383.002,345.002,349.0000:00:00
2007-11-141,743,6002,346.002,397.002,324.002,384.0000:00:00
2007-11-152,503,3002,376.002,439.002,366.002,430.0000:00:00
2007-11-161,732,5002,449.002,470.002,417.002,444.0000:00:00
2007-11-191,381,8002,430.002,499.002,406.002,406.0000:00:00
2007-11-203,003,3002,413.002,484.002,412.002,479.0000:00:00
2007-11-212,403,8002,444.002,500.002,439.002,484.0000:00:00
2007-11-222,783,2002,500.002,532.002,475.002,491.0000:00:00
2007-11-232,632,4002,486.002,512.002,461.002,500.0000:00:00
2007-11-261,414,9002,538.002,538.002,456.002,461.0000:00:00
2007-11-271,641,1002,457.002,462.002,402.002,426.0000:00:00
2007-11-281,745,3002,434.002,481.002,416.002,476.0000:00:00
2007-11-291,286,4002,496.002,496.002,451.002,473.0000:00:00
2007-11-302,378,3002,480.002,532.002,468.002,515.0000:00:00
2007-12-031,328,1002,509.002,543.002,494.002,510.0000:00:00
2007-12-041,892,2002,518.002,554.002,483.002,539.0000:00:00
2007-12-053,087,0002,559.002,624.002,549.002,615.0000:00:00
2007-12-062,533,8002,635.002,646.002,596.002,623.0000:00:00
2007-12-071,405,7002,635.002,642.002,574.002,578.0000:00:00
2007-12-101,282,6002,572.002,623.002,572.002,593.0000:00:00
2007-12-111,378,9002,597.002,600.002,568.002,581.0000:00:00
2007-12-122,061,3002,567.002,599.002,557.002,582.0000:00:00
2007-12-131,752,3002,571.002,571.002,518.002,518.0000:00:00
2007-12-141,473,9002,564.002,588.002,530.002,577.0000:00:00
2007-12-171,880,2002,580.002,637.002,544.002,619.0000:00:00
2007-12-183,044,5002,600.002,683.002,581.002,651.0000:00:00
2007-12-191,414,5002,662.002,662.002,600.002,632.0000:00:00
2007-12-203,369,8002,632.002,698.002,609.002,692.0000:00:00
2007-12-215,012,1002,708.002,724.002,651.002,719.0000:00:00
2007-12-24455,6002,732.002,732.002,685.002,701.0000:00:00
2007-12-2502,701.002,701.002,701.002,701.0000:00:00
2007-12-2602,701.002,701.002,701.002,701.0000:00:00
2007-12-271,234,6002,662.002,729.002,662.002,692.0000:00:00
2007-12-28957,8002,680.002,724.002,661.002,689.0000:00:00
2007-12-31375,3002,682.002,726.002,675.002,712.0000:00:00
2008-01-0102,712.002,712.002,712.002,712.0000:00:00
2008-01-02901,2002,715.002,725.002,666.002,668.0000:00:00
2008-01-031,606,3002,654.002,688.002,651.002,670.0000:00:00
2008-01-041,707,6002,663.002,694.002,647.002,660.0000:00:00
2008-01-072,521,3002,695.002,695.002,627.002,650.0000:00:00
2008-01-082,747,0002,664.002,693.002,622.002,638.0000:00:00
2008-01-092,244,5002,640.002,676.002,612.002,664.0000:00:00
2008-01-102,656,8002,666.002,777.002,666.002,752.0000:00:00
2008-01-113,132,1002,751.002,768.002,629.002,706.0000:00:00
2008-01-142,142,3002,720.002,720.002,583.002,600.0000:00:00
2008-01-153,527,7002,604.002,630.002,595.002,611.0000:00:00
2008-01-162,568,5002,601.002,604.002,532.002,544.0000:00:00
2008-01-172,866,3002,566.002,572.002,488.002,502.0000:00:00
2008-01-182,992,1002,513.002,521.002,455.002,496.0000:00:00
2008-01-213,237,1002,465.002,489.002,383.002,398.0000:00:00
2008-01-226,219,7002,345.002,408.002,291.002,300.0000:00:00
2008-01-236,506,5002,337.002,352.002,134.002,212.0000:00:00
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