|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-14 | 5,472,300 | 1,730.00 | 1,739.00 | 1,665.00 | 1,678.00 | 00:00:00 | | 2008-07-15 | 8,306,200 | 1,670.00 | 1,721.00 | 1,619.00 | 1,710.00 | 00:00:00 | | 2008-07-16 | 4,687,700 | 1,712.00 | 1,754.00 | 1,669.00 | 1,693.00 | 00:00:00 | | 2008-07-17 | 5,501,900 | 1,690.00 | 1,724.00 | 1,662.00 | 1,710.00 | 00:00:00 | | 2008-07-18 | 4,712,100 | 1,699.00 | 1,763.00 | 1,678.00 | 1,739.00 | 00:00:00 | | 2008-07-21 | 2,926,900 | 1,731.00 | 1,731.00 | 1,680.00 | 1,699.00 | 00:00:00 | | 2008-07-22 | 4,819,900 | 1,695.00 | 1,760.00 | 1,661.00 | 1,750.00 | 00:00:00 | | 2008-07-23 | 3,889,600 | 1,762.00 | 1,797.00 | 1,743.00 | 1,768.00 | 00:00:00 | | 2008-07-24 | 6,061,000 | 1,792.00 | 1,817.00 | 1,743.00 | 1,797.00 | 00:00:00 | | 2008-07-25 | 5,987,200 | 1,786.00 | 1,844.00 | 1,770.00 | 1,833.00 | 00:00:00 | | 2008-07-28 | 4,737,300 | 1,802.00 | 1,833.00 | 1,799.00 | 1,819.00 | 00:00:00 | | 2008-07-29 | 1,698,300 | 1,800.00 | 1,838.00 | 1,794.00 | 1,830.00 | 00:00:00 | | 2008-07-30 | 3,817,900 | 1,822.00 | 1,912.00 | 1,822.00 | 1,899.00 | 00:00:00 | | 2008-07-31 | 7,652,000 | 1,888.00 | 1,922.00 | 1,858.00 | 1,890.00 | 00:00:00 | | 2008-08-01 | 5,100,600 | 1,892.00 | 1,899.00 | 1,832.00 | 1,868.00 | 00:00:00 | | 2008-08-04 | 3,382,900 | 1,885.00 | 1,902.00 | 1,862.00 | 1,900.00 | 00:00:00 | | 2008-08-05 | 2,969,100 | 1,910.00 | 1,957.00 | 1,903.00 | 1,955.00 | 00:00:00 | | 2008-08-06 | 6,081,300 | 1,931.00 | 1,977.00 | 1,917.00 | 1,932.00 | 00:00:00 | | 2008-08-07 | 4,218,400 | 1,942.00 | 1,942.00 | 1,878.00 | 1,878.00 | 00:00:00 | | 2008-08-08 | 3,595,500 | 1,869.00 | 1,891.00 | 1,837.00 | 1,874.00 | 00:00:00 | | 2008-08-11 | 3,075,700 | 1,875.00 | 1,882.00 | 1,849.00 | 1,863.00 | 00:00:00 | | 2008-08-12 | 5,314,500 | 1,854.00 | 1,861.00 | 1,778.00 | 1,798.00 | 00:00:00 | | 2008-08-13 | 4,248,100 | 1,801.00 | 1,841.00 | 1,800.00 | 1,802.00 | 00:00:00 | | 2008-08-14 | 2,921,500 | 1,820.00 | 1,839.00 | 1,779.00 | 1,827.00 | 00:00:00 | | 2008-08-15 | 3,179,200 | 1,835.00 | 1,880.00 | 1,826.00 | 1,871.00 | 00:00:00 | | 2008-08-18 | 3,113,700 | 1,851.00 | 1,870.00 | 1,836.00 | 1,863.00 | 00:00:00 | | 2008-08-19 | 2,842,300 | 1,900.00 | 1,900.00 | 1,827.00 | 1,830.00 | 00:00:00 | | 2008-08-20 | 2,129,100 | 1,819.00 | 1,836.00 | 1,804.00 | 1,807.00 | 00:00:00 | | 2008-08-21 | 2,505,000 | 1,795.00 | 1,805.00 | 1,756.00 | 1,763.00 | 00:00:00 | | 2008-08-22 | 3,431,600 | 1,765.00 | 1,785.00 | 1,741.00 | 1,780.00 | 00:00:00 | | 2008-08-26 | 2,640,400 | 1,764.00 | 1,803.00 | 1,752.00 | 1,794.00 | 00:00:00 | | 2008-08-27 | 2,564,100 | 1,814.00 | 1,823.00 | 1,777.00 | 1,812.00 | 00:00:00 | | 2008-08-28 | 3,395,600 | 1,804.00 | 1,807.00 | 1,772.00 | 1,788.00 | 00:00:00 | | 2008-08-29 | 2,562,600 | 1,796.00 | 1,819.00 | 1,770.00 | 1,812.00 | 00:00:00 | | 2008-09-01 | 2,054,100 | 1,801.00 | 1,873.00 | 1,782.00 | 1,860.00 | 00:00:00 | | 2008-09-02 | 4,274,800 | 1,858.00 | 1,913.00 | 1,858.00 | 1,913.00 | 00:00:00 | | 2008-09-03 | 3,832,300 | 1,901.00 | 1,914.00 | 1,863.00 | 1,868.00 | 00:00:00 | | 2008-09-04 | 3,109,900 | 1,882.00 | 1,882.00 | 1,785.00 | 1,790.00 | 00:00:00 | | 2008-09-05 | 4,411,500 | 1,775.00 | 1,784.00 | 1,742.00 | 1,761.00 | 00:00:00 | | 2008-09-08 | 2,196,600 | 1,800.00 | 1,809.00 | 1,764.00 | 1,775.00 | 00:00:00 | | 2008-09-09 | 5,531,700 | 1,797.00 | 1,831.00 | 1,777.00 | 1,825.00 | 00:00:00 | | 2008-09-10 | 3,397,700 | 1,817.00 | 1,826.00 | 1,742.00 | 1,802.00 | 00:00:00 | | 2008-09-11 | 3,331,900 | 1,805.00 | 1,805.00 | 1,758.00 | 1,767.00 | 00:00:00 | | 2008-09-12 | 4,707,700 | 1,788.00 | 1,788.00 | 1,681.00 | 1,737.00 | 00:00:00 | | 2008-09-15 | 8,211,300 | 1,675.00 | 1,749.00 | 1,606.00 | 1,665.00 | 00:00:00 | | 2008-09-16 | 8,274,100 | 1,634.00 | 1,698.00 | 1,598.00 | 1,659.00 | 00:00:00 | | 2008-09-17 | 5,471,400 | 1,655.00 | 1,686.00 | 1,603.00 | 1,627.00 | 00:00:00 | | 2008-09-18 | 11,015,600 | 1,656.00 | 1,746.00 | 1,600.00 | 1,700.00 | 00:00:00 | | 2008-09-19 | 6,143,500 | 1,680.00 | 1,837.00 | 1,653.00 | 1,771.00 | 00:00:00 | | 2008-09-22 | 3,058,500 | 1,760.00 | 1,800.00 | 1,719.00 | 1,730.00 | 00:00:00 | | 2008-09-23 | 4,569,500 | 1,735.00 | 1,773.00 | 1,717.00 | 1,758.00 | 00:00:00 | | 2008-09-24 | 5,186,700 | 1,787.00 | 1,836.00 | 1,765.00 | 1,818.00 | 00:00:00 | | 2008-09-25 | 6,509,300 | 1,840.00 | 1,878.00 | 1,796.00 | 1,868.00 | 00:00:00 | | 2008-09-26 | 4,203,800 | 1,869.00 | 1,896.00 | 1,838.00 | 1,854.00 | 00:00:00 | | 2008-09-29 | 3,291,800 | 1,830.00 | 1,851.00 | 1,747.00 | 1,747.00 | 00:00:00 | | 2008-09-30 | 5,449,500 | 1,740.00 | 1,815.00 | 1,680.00 | 1,797.00 | 00:00:00 | | 2008-10-01 | 4,832,800 | 1,797.00 | 1,854.00 | 1,786.00 | 1,840.00 | 00:00:00 | | 2008-10-02 | 2,480,300 | 1,840.00 | 1,865.00 | 1,817.00 | 1,849.00 | 00:00:00 | | 2008-10-03 | 3,759,900 | 1,818.00 | 1,853.00 | 1,799.00 | 1,846.00 | 00:00:00 | | 2008-10-06 | 2,901,900 | 1,819.00 | 1,819.00 | 1,683.00 | 1,701.00 | 00:00:00 | | 2008-10-07 | 2,191,500 | 1,710.00 | 1,779.00 | 1,688.00 | 1,753.00 | 00:00:00 | | 2008-10-08 | 4,371,900 | 1,710.00 | 1,775.00 | 1,590.00 | 1,625.00 | 00:00:00 | | 2008-10-09 | 4,374,900 | 1,637.00 | 1,670.00 | 1,565.00 | 1,589.00 | 00:00:00 | | 2008-10-10 | 4,841,500 | 1,540.00 | 1,546.00 | 1,410.00 | 1,440.00 | 00:00:00 | | 2008-10-13 | 8,060,400 | 1,510.00 | 1,567.00 | 1,368.00 | 1,530.00 | 00:00:00 | | 2008-10-14 | 2,955,500 | 1,590.00 | 1,635.00 | 1,543.00 | 1,599.00 | 00:00:00 | | 2008-10-15 | 4,181,200 | 1,592.00 | 1,592.00 | 1,514.00 | 1,534.00 | 00:00:00 | | 2008-10-16 | 2,929,700 | 1,534.00 | 1,534.00 | 1,457.00 | 1,489.00 | 00:00:00 | | 2008-10-17 | 4,587,500 | 1,569.00 | 1,569.00 | 1,463.00 | 1,540.00 | 00:00:00 | | 2008-10-20 | 3,442,000 | 1,571.00 | 1,603.00 | 1,535.00 | 1,586.00 | 00:00:00 | | 2008-10-21 | 5,318,200 | 1,625.00 | 1,636.00 | 1,561.00 | 1,570.00 | 00:00:00 | | 2008-10-22 | 5,914,200 | 1,524.00 | 1,553.00 | 1,497.00 | 1,510.00 | 00:00:00 | | 2008-10-23 | 5,175,800 | 1,580.00 | 1,583.00 | 1,471.00 | 1,497.00 | 00:00:00 | | 2008-10-24 | 5,128,400 | 1,485.00 | 1,486.00 | 1,379.00 | 1,444.00 | 00:00:00 | | 2008-10-27 | 5,547,900 | 1,411.00 | 1,531.00 | 1,376.00 | 1,503.00 | 00:00:00 | | 2008-10-28 | 7,330,100 | 1,531.00 | 1,650.00 | 1,474.00 | 1,595.00 | 00:00:00 | | 2008-10-29 | 6,779,600 | 1,620.00 | 1,673.00 | 1,603.00 | 1,670.00 | 00:00:00 | | 2008-10-30 | 5,711,600 | 1,672.00 | 1,718.00 | 1,575.00 | 1,591.00 | 00:00:00 | | 2008-10-31 | 5,326,800 | 1,618.00 | 1,681.00 | 1,587.00 | 1,665.00 | 00:00:00 | | 2008-11-03 | 2,746,900 | 1,677.00 | 1,677.00 | 1,610.00 | 1,645.00 | 00:00:00 | | 2008-11-04 | 4,398,100 | 1,649.00 | 1,726.00 | 1,623.00 | 1,715.00 | 00:00:00 | | 2008-11-05 | 2,416,600 | 1,720.00 | 1,720.00 | 1,670.00 | 1,703.00 | 00:00:00 | | 2008-11-06 | 3,115,400 | 1,673.00 | 1,693.00 | 1,615.00 | 1,631.00 | 00:00:00 | | 2008-11-07 | 3,072,200 | 1,641.00 | 1,705.00 | 1,622.00 | 1,685.00 | 00:00:00 | | 2008-11-10 | 1,623,100 | 1,720.00 | 1,733.00 | 1,670.00 | 1,675.00 | 00:00:00 | | 2008-11-11 | 1,772,100 | 1,655.00 | 1,655.00 | 1,607.00 | 1,621.00 | 00:00:00 | | 2008-11-12 | 2,619,600 | 1,641.00 | 1,679.00 | 1,606.00 | 1,616.00 | 00:00:00 | | 2008-11-13 | 4,103,000 | 1,584.00 | 1,622.00 | 1,544.00 | 1,565.00 | 00:00:00 | | 2008-11-14 | 3,180,100 | 1,618.00 | 1,644.00 | 1,567.00 | 1,590.00 | 00:00:00 | | 2008-11-17 | 2,400,600 | 1,573.00 | 1,608.00 | 1,566.00 | 1,588.00 | 00:00:00 | | 2008-11-18 | 2,936,100 | 1,577.00 | 1,607.00 | 1,547.00 | 1,600.00 | 00:00:00 | | 2008-11-19 | 4,287,800 | 1,615.00 | 1,619.00 | 1,572.00 | 1,579.00 | 00:00:00 | | 2008-11-20 | 4,842,100 | 1,530.00 | 1,555.00 | 1,499.00 | 1,527.00 | 00:00:00 | | 2008-11-21 | 3,596,300 | 1,528.00 | 1,528.00 | 1,453.00 | 1,472.00 | 00:00:00 | | 2008-11-24 | 4,559,800 | 1,491.00 | 1,592.00 | 1,474.00 | 1,577.00 | 00:00:00 | | 2008-11-25 | 6,214,200 | 1,526.00 | 1,625.00 | 1,470.00 | 1,470.00 | 00:00:00 | | 2008-11-26 | 5,966,300 | 1,447.00 | 1,563.00 | 1,429.00 | 1,544.00 | 00:00:00 | | 2008-11-27 | 3,778,500 | 1,526.00 | 1,639.00 | 1,525.00 | 1,616.00 | 00:00:00 | | 2008-11-28 | 5,033,500 | 1,629.00 | 1,636.00 | 1,593.00 | 1,618.00 | 00:00:00 | | 2008-12-01 | 4,596,800 | 1,665.00 | 1,685.00 | 1,564.00 | 1,579.00 | 00:00:00 | | 2008-12-02 | 3,358,800 | 1,555.00 | 1,604.00 | 1,545.00 | 1,585.00 | 00:00:00 | | 2008-12-03 | 4,287,100 | 1,588.00 | 1,649.00 | 1,571.00 | 1,638.00 | 00:00:00 | | 2008-12-04 | 4,046,500 | 1,628.00 | 1,676.00 | 1,608.00 | 1,640.00 | 00:00:00 | | 2008-12-05 | 3,609,600 | 1,632.00 | 1,671.00 | 1,586.00 | 1,624.00 | 00:00:00 | | 2008-12-08 | 3,775,000 | 1,683.00 | 1,708.00 | 1,650.00 | 1,683.00 | 00:00:00 | | 2008-12-09 | 4,347,800 | 1,650.00 | 1,712.00 | 1,632.00 | 1,679.00 | 00:00:00 | | 2008-12-10 | 3,501,100 | 1,640.00 | 1,692.00 | 1,610.00 | 1,665.00 | 00:00:00 | | 2008-12-11 | 2,502,600 | 1,671.00 | 1,717.00 | 1,652.00 | 1,674.00 | 00:00:00 | | 2008-12-12 | 2,483,600 | 1,621.00 | 1,661.00 | 1,610.00 | 1,654.00 | 00:00:00 | | 2008-12-15 | 2,046,100 | 1,644.00 | 1,665.00 | 1,628.00 | 1,648.00 | 00:00:00 | | 2008-12-16 | 1,984,400 | 1,630.00 | 1,667.00 | 1,630.00 | 1,649.00 | 00:00:00 | | 2008-12-17 | 2,967,000 | 1,669.00 | 1,677.00 | 1,614.00 | 1,644.00 | 00:00:00 | | 2008-12-18 | 3,022,800 | 1,647.00 | 1,709.00 | 1,640.00 | 1,709.00 | 00:00:00 | | 2008-12-19 | 6,155,500 | 1,695.00 | 1,766.00 | 1,686.00 | 1,743.00 | 00:00:00 | | 2008-12-22 | 2,146,000 | 1,723.00 | 1,780.00 | 1,704.00 | 1,750.00 | 00:00:00 | | 2008-12-23 | 2,271,800 | 1,763.00 | 1,808.00 | 1,753.00 | 1,770.00 | 00:00:00 | | 2008-12-24 | 997,200 | 1,800.00 | 1,832.00 | 1,778.00 | 1,810.00 | 00:00:00 | | 2008-12-29 | 2,197,000 | 1,802.00 | 1,828.00 | 1,769.00 | 1,815.00 | 00:00:00 | | 2008-12-30 | 1,530,100 | 1,826.00 | 1,834.00 | 1,800.00 | 1,815.00 | 00:00:00 | | 2008-12-31 | 703,600 | 1,800.00 | 1,855.00 | 1,800.00 | 1,850.00 | 00:00:00 | | 2009-01-02 | 1,081,300 | 1,850.00 | 1,904.00 | 1,800.00 | 1,899.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
