|
 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 | | 2009-01-02 | 1,081,300 | 1,850.00 | 1,904.00 | 1,800.00 | 1,899.00 | 00:00:00 | | 2009-01-05 | 2,882,000 | 1,924.00 | 1,924.00 | 1,818.00 | 1,856.00 | 00:00:00 | | 2009-01-06 | 3,125,300 | 1,869.00 | 1,877.00 | 1,826.00 | 1,846.00 | 00:00:00 | | 2009-01-07 | 2,921,100 | 1,832.00 | 1,869.00 | 1,801.00 | 1,820.00 | 00:00:00 | | 2009-01-08 | 2,155,500 | 1,819.00 | 1,877.00 | 1,801.00 | 1,868.00 | 00:00:00 | | 2009-01-09 | 2,863,400 | 1,881.00 | 1,898.00 | 1,855.00 | 1,873.00 | 00:00:00 | | 2009-01-12 | 2,763,400 | 1,863.00 | 1,905.00 | 1,863.00 | 1,892.00 | 00:00:00 | | 2009-01-13 | 3,834,700 | 1,881.00 | 1,896.00 | 1,838.00 | 1,860.00 | 00:00:00 | | 2009-01-14 | 5,073,200 | 1,879.00 | 1,879.00 | 1,781.00 | 1,815.00 | 00:00:00 | | 2009-01-15 | 5,943,200 | 1,820.00 | 1,887.00 | 1,818.00 | 1,880.00 | 00:00:00 | | 2009-01-16 | 4,627,300 | 1,904.00 | 1,910.00 | 1,879.00 | 1,891.00 | 00:00:00 | | 2009-01-19 | 2,754,800 | 1,910.00 | 1,943.00 | 1,866.00 | 1,908.00 | 00:00:00 | | 2009-01-20 | 4,501,500 | 1,912.00 | 1,983.00 | 1,900.00 | 1,940.00 | 00:00:00 | | 2009-01-21 | 6,108,100 | 1,901.00 | 1,918.00 | 1,814.00 | 1,827.00 | 00:00:00 | | 2009-01-22 | 4,134,200 | 1,843.00 | 1,855.00 | 1,813.00 | 1,836.00 | 00:00:00 | | 2009-01-23 | 5,096,800 | 1,844.00 | 1,873.00 | 1,814.00 | 1,849.00 | 00:00:00 | | 2009-01-26 | 3,497,300 | 1,839.00 | 1,877.00 | 1,821.00 | 1,873.00 | 00:00:00 | | 2009-01-27 | 2,382,200 | 1,859.00 | 1,896.00 | 1,833.00 | 1,892.00 | 00:00:00 | | 2009-01-28 | 2,339,600 | 1,899.00 | 1,919.00 | 1,886.00 | 1,899.00 | 00:00:00 | | 2009-01-29 | 3,647,400 | 1,896.00 | 1,910.00 | 1,848.00 | 1,859.00 | 00:00:00 | | 2009-01-30 | 3,856,100 | 1,863.00 | 1,899.00 | 1,844.00 | 1,893.00 | 00:00:00 | | 2009-02-02 | 2,314,100 | 1,900.00 | 1,900.00 | 1,837.00 | 1,851.00 | 00:00:00 | | 2009-02-03 | 2,411,800 | 1,861.00 | 1,887.00 | 1,821.00 | 1,875.00 | 00:00:00 | | 2009-02-04 | 4,328,900 | 1,874.00 | 1,889.00 | 1,807.00 | 1,829.00 | 00:00:00 | | 2009-02-05 | 2,927,800 | 1,810.00 | 1,842.00 | 1,786.00 | 1,821.00 | 00:00:00 | | 2009-02-06 | 4,636,600 | 1,821.00 | 1,829.00 | 1,754.00 | 1,778.00 | 00:00:00 | | 2009-02-09 | 3,072,800 | 1,779.00 | 1,793.00 | 1,746.00 | 1,785.00 | 00:00:00 | | 2009-02-10 | 3,173,000 | 1,778.00 | 1,790.00 | 1,748.00 | 1,750.00 | 00:00:00 | | 2009-02-11 | 3,329,300 | 1,750.00 | 1,788.00 | 1,738.00 | 1,778.00 | 00:00:00 | | 2009-02-12 | 3,441,800 | 1,764.00 | 1,788.00 | 1,741.00 | 1,784.00 | 00:00:00 | | 2009-02-13 | 2,878,700 | 1,783.00 | 1,827.00 | 1,770.00 | 1,780.00 | 00:00:00 | | 2009-02-16 | 1,266,300 | 1,782.00 | 1,786.00 | 1,760.00 | 1,770.00 | 00:00:00 | | 2009-02-17 | 3,055,400 | 1,766.00 | 1,773.00 | 1,738.00 | 1,756.00 | 00:00:00 | | 2009-02-18 | 2,812,500 | 1,763.00 | 1,775.00 | 1,718.00 | 1,754.00 | 00:00:00 | | 2009-02-19 | 2,064,200 | 1,755.00 | 1,772.00 | 1,729.00 | 1,769.00 | 00:00:00 | | 2009-02-20 | 3,817,200 | 1,749.00 | 1,760.00 | 1,718.00 | 1,720.00 | 00:00:00 | | 2009-02-23 | 3,173,400 | 1,731.00 | 1,747.00 | 1,675.00 | 1,683.00 | 00:00:00 | | 2009-02-24 | 2,865,900 | 1,690.00 | 1,696.00 | 1,640.00 | 1,660.00 | 00:00:00 | | 2009-02-25 | 4,125,000 | 1,672.00 | 1,672.00 | 1,620.00 | 1,655.00 | 00:00:00 | | 2009-02-26 | 4,244,000 | 1,651.00 | 1,681.00 | 1,642.00 | 1,651.00 | 00:00:00 | | 2009-02-27 | 4,763,200 | 1,639.00 | 1,697.00 | 1,624.00 | 1,680.00 | 00:00:00 | | 2009-03-02 | 3,357,900 | 1,667.00 | 1,681.00 | 1,603.00 | 1,611.00 | 00:00:00 | | 2009-03-03 | 3,474,900 | 1,612.00 | 1,622.00 | 1,545.00 | 1,555.00 | 00:00:00 | | 2009-03-04 | 4,140,200 | 1,568.00 | 1,580.00 | 1,512.00 | 1,565.00 | 00:00:00 | | 2009-03-05 | 3,032,100 | 1,558.00 | 1,597.00 | 1,546.00 | 1,554.00 | 00:00:00 | | 2009-03-06 | 3,083,800 | 1,559.00 | 1,560.00 | 1,518.00 | 1,533.00 | 00:00:00 | | 2009-03-09 | 3,428,500 | 1,533.00 | 1,579.00 | 1,522.00 | 1,570.00 | 00:00:00 | | 2009-03-10 | 5,208,400 | 1,590.00 | 1,661.00 | 1,570.00 | 1,657.00 | 00:00:00 | | 2009-03-11 | 3,737,400 | 1,663.00 | 1,693.00 | 1,625.00 | 1,631.00 | 00:00:00 | | 2009-03-12 | 2,951,600 | 1,640.00 | 1,660.00 | 1,597.00 | 1,645.00 | 00:00:00 | | 2009-03-13 | 2,260,300 | 1,650.00 | 1,657.00 | 1,604.00 | 1,620.00 | 00:00:00 | | 2009-03-16 | 3,569,500 | 1,646.00 | 1,653.00 | 1,632.00 | 1,642.00 | 00:00:00 | | 2009-03-17 | 3,476,800 | 1,644.00 | 1,644.00 | 1,594.00 | 1,609.00 | 00:00:00 | | 2009-03-18 | 3,727,700 | 1,630.00 | 1,641.00 | 1,565.00 | 1,584.00 | 00:00:00 | | 2009-03-19 | 5,277,200 | 1,588.00 | 1,598.00 | 1,527.00 | 1,545.00 | 00:00:00 | | 2009-03-20 | 6,143,000 | 1,538.00 | 1,602.00 | 1,537.00 | 1,580.00 | 00:00:00 | | 2009-03-23 | 3,536,800 | 1,599.00 | 1,605.00 | 1,544.00 | 1,583.00 | 00:00:00 | | 2009-03-24 | 2,954,600 | 1,614.00 | 1,631.00 | 1,580.00 | 1,613.00 | 00:00:00 | | 2009-03-25 | 3,224,600 | 1,604.00 | 1,626.00 | 1,560.00 | 1,570.00 | 00:00:00 | | 2009-03-26 | 3,083,500 | 1,572.00 | 1,572.00 | 1,533.00 | 1,542.00 | 00:00:00 | | 2009-03-27 | 5,260,300 | 1,536.00 | 1,552.00 | 1,505.00 | 1,531.00 | 00:00:00 | | 2009-03-30 | 3,072,700 | 1,515.00 | 1,567.00 | 1,500.00 | 1,533.00 | 00:00:00 | | 2009-03-31 | 3,435,800 | 1,532.00 | 1,576.00 | 1,528.00 | 1,567.00 | 00:00:00 | | 2009-04-01 | 2,260,000 | 1,580.00 | 1,582.00 | 1,539.00 | 1,567.00 | 00:00:00 | | 2009-04-02 | 5,928,100 | 1,587.00 | 1,604.00 | 1,553.00 | 1,581.00 | 00:00:00 | | 2009-04-03 | 7,055,300 | 1,573.00 | 1,590.00 | 1,532.00 | 1,543.00 | 00:00:00 | | 2009-04-06 | 2,621,500 | 1,536.00 | 1,560.00 | 1,506.00 | 1,514.00 | 00:00:00 | | 2009-04-07 | 3,244,900 | 1,523.00 | 1,538.00 | 1,491.00 | 1,516.00 | 00:00:00 | | 2009-04-08 | 3,286,800 | 1,501.00 | 1,557.00 | 1,496.00 | 1,532.00 | 00:00:00 | | 2009-04-09 | 4,591,700 | 1,524.00 | 1,530.00 | 1,473.00 | 1,477.00 | 00:00:00 | | 2009-04-14 | 5,624,500 | 1,489.00 | 1,489.00 | 1,412.00 | 1,430.00 | 00:00:00 | | 2009-04-15 | 3,140,800 | 1,427.00 | 1,486.00 | 1,424.00 | 1,482.00 | 00:00:00 | | 2009-04-16 | 2,788,500 | 1,480.00 | 1,502.00 | 1,455.00 | 1,500.00 | 00:00:00 | | 2009-04-17 | 4,867,300 | 1,508.00 | 1,554.00 | 1,486.00 | 1,543.00 | 00:00:00 | | 2009-04-20 | 1,357,500 | 1,529.00 | 1,563.00 | 1,514.00 | 1,525.00 | 00:00:00 | | 2009-04-21 | 1,438,000 | 1,532.00 | 1,542.00 | 1,483.00 | 1,507.00 | 00:00:00 | | 2009-04-22 | 2,017,600 | 1,512.00 | 1,516.00 | 1,466.00 | 1,490.00 | 00:00:00 | | 2009-04-23 | 461,500 | 1,485.00 | 1,557.00 | 1,485.00 | 1,525.00 | 00:00:00 | | 2009-04-24 | 465,600 | 1,531.00 | 1,559.00 | 1,518.00 | 1,536.00 | 00:00:00 | | 2009-04-27 | 350,900 | 1,528.00 | 1,545.00 | 1,514.00 | 1,524.00 | 00:00:00 | | 2009-04-28 | 969,700 | 1,509.00 | 1,562.00 | 1,496.00 | 1,552.00 | 00:00:00 | | 2009-04-29 | 634,400 | 1,560.00 | 1,565.00 | 1,536.00 | 1,558.00 | 00:00:00 | | 2009-04-30 | 1,018,800 | 1,579.00 | 1,579.00 | 1,541.00 | 1,551.00 | 00:00:00 | | 2009-05-01 | 864,800 | 1,527.00 | 1,535.00 | 1,503.00 | 1,522.00 | 00:00:00 | | 2009-05-05 | 3,647,700 | 1,550.00 | 1,557.00 | 1,485.00 | 1,510.00 | 00:00:00 | | 2009-05-06 | 889,200 | 1,504.00 | 1,572.00 | 1,504.00 | 1,547.00 | 00:00:00 | | 2009-05-07 | 2,202,000 | 1,556.00 | 1,590.00 | 1,546.00 | 1,559.00 | 00:00:00 | | 2009-05-08 | 1,146,000 | 1,563.00 | 1,600.00 | 1,553.00 | 1,590.00 | 00:00:00 | | 2009-05-11 | 590,400 | 1,583.00 | 1,638.00 | 1,566.00 | 1,632.00 | 00:00:00 | | 2009-05-12 | 3,884,600 | 1,592.00 | 1,593.00 | 1,526.00 | 1,567.00 | 00:00:00 | | 2009-05-13 | 697,100 | 1,575.00 | 1,616.00 | 1,567.00 | 1,583.00 | 00:00:00 | | 2009-05-14 | 1,109,200 | 1,589.00 | 1,606.00 | 1,567.00 | 1,601.00 | 00:00:00 | | 2009-05-15 | 1,144,500 | 1,610.00 | 1,635.00 | 1,589.00 | 1,620.00 | 00:00:00 | | 2009-05-18 | 390,700 | 1,606.00 | 1,632.00 | 1,596.00 | 1,625.00 | 00:00:00 | | 2009-05-19 | 1,778,600 | 1,639.00 | 1,639.00 | 1,605.00 | 1,613.00 | 00:00:00 | | 2009-05-20 | 351,400 | 1,616.00 | 1,629.00 | 1,606.00 | 1,619.00 | 00:00:00 | | 2009-05-21 | 614,000 | 1,616.00 | 1,628.00 | 1,600.00 | 1,615.00 | 00:00:00 | | 2009-05-22 | 1,427,500 | 1,621.00 | 1,627.00 | 1,601.00 | 1,608.00 | 00:00:00 | | 2009-05-26 | 409,900 | 1,610.00 | 1,655.00 | 1,597.00 | 1,651.00 | 00:00:00 | | 2009-05-27 | 555,000 | 1,660.00 | 1,660.00 | 1,622.00 | 1,647.00 | 00:00:00 | | 2009-05-28 | 528,900 | 1,632.00 | 1,648.00 | 1,607.00 | 1,633.00 | 00:00:00 | | 2009-05-29 | 1,191,800 | 1,645.00 | 1,659.00 | 1,592.00 | 1,600.00 | 00:00:00 | | 2009-06-01 | 1,361,400 | 1,632.00 | 1,632.00 | 1,588.00 | 1,599.00 | 00:00:00 | | 2009-06-02 | 2,005,300 | 1,596.00 | 1,602.00 | 1,579.00 | 1,585.00 | 00:00:00 | | 2009-06-03 | 1,932,300 | 1,593.00 | 1,618.00 | 1,580.00 | 1,600.00 | 00:00:00 | | 2009-06-04 | 974,700 | 1,600.00 | 1,627.00 | 1,600.00 | 1,616.00 | 00:00:00 | | 2009-06-05 | 507,200 | 1,618.00 | 1,639.00 | 1,607.00 | 1,618.00 | 00:00:00 | | 2009-06-08 | 323,900 | 1,609.00 | 1,621.00 | 1,588.00 | 1,610.00 | 00:00:00 | | 2009-06-09 | 1,684,200 | 1,620.00 | 1,624.00 | 1,594.00 | 1,605.00 | 00:00:00 | | 2009-06-10 | 1,992,000 | 1,618.00 | 1,627.00 | 1,602.00 | 1,607.00 | 00:00:00 | | 2009-06-11 | 1,148,200 | 1,600.00 | 1,621.00 | 1,583.00 | 1,611.00 | 00:00:00 | | 2009-06-12 | 952,900 | 1,605.00 | 1,634.00 | 1,605.00 | 1,615.00 | 00:00:00 | | 2009-06-15 | 1,606,000 | 1,610.00 | 1,612.00 | 1,581.00 | 1,582.00 | 00:00:00 | | 2009-06-16 | 1,062,600 | 1,585.00 | 1,614.00 | 1,585.00 | 1,593.00 | 00:00:00 | | 2009-06-17 | 1,046,900 | 1,581.00 | 1,588.00 | 1,569.00 | 1,584.21 | 00:00:00 | | 2009-06-18 | 1,674,900 | 1,602.00 | 1,618.00 | 1,575.00 | 1,606.20 | 00:00:00 | | 2009-06-19 | 3,914,200 | 1,612.00 | 1,625.00 | 1,589.00 | 1,616.00 | 00:00:00 | | 2009-06-22 | 801,200 | 1,610.00 | 1,622.00 | 1,590.00 | 1,601.91 | 00:00:00 | | 2009-06-23 | 601,600 | 1,594.00 | 1,616.00 | 1,594.00 | 1,612.00 | 00:00:00 | | 2009-06-24 | 704,600 | 1,614.00 | 1,624.00 | 1,590.00 | 1,615.34 | 00:00:00 | | 2009-06-25 | 863,200 | 1,612.00 | 1,619.00 | 1,574.00 | 1,592.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
