|
 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 | | 2009-06-25 | 863,200 | 1,612.00 | 1,619.00 | 1,574.00 | 1,592.00 | 00:00:00 | | 2009-06-26 | 562,800 | 1,594.00 | 1,611.00 | 1,570.00 | 1,576.00 | 00:00:00 | | 2009-06-29 | 648,700 | 1,576.00 | 1,590.00 | 1,562.00 | 1,569.00 | 00:00:00 | | 2009-06-30 | 1,866,700 | 1,569.00 | 1,579.00 | 1,547.00 | 1,578.00 | 00:00:00 | | 2009-07-01 | 716,300 | 1,579.00 | 1,604.00 | 1,571.00 | 1,594.06 | 00:00:00 | | 2009-07-02 | 706,200 | 1,584.00 | 1,593.00 | 1,556.00 | 1,564.33 | 00:00:00 | | 2009-07-03 | 610,100 | 1,562.00 | 1,593.00 | 1,554.00 | 1,579.21 | 00:00:00 | | 2009-07-06 | 1,031,000 | 1,586.00 | 1,611.00 | 1,564.00 | 1,603.08 | 00:00:00 | | 2009-07-07 | 1,080,500 | 1,611.00 | 1,612.00 | 1,582.00 | 1,586.95 | 00:00:00 | | 2009-07-08 | 922,200 | 1,587.00 | 1,606.00 | 1,585.00 | 1,601.91 | 00:00:00 | | 2009-07-09 | 643,800 | 1,599.00 | 1,625.00 | 1,575.00 | 1,618.77 | 00:00:00 | | 2009-07-10 | 980,100 | 1,608.00 | 1,608.00 | 1,586.00 | 1,594.65 | 00:00:00 | | 2009-07-13 | 401,800 | 1,585.00 | 1,624.00 | 1,582.00 | 1,618.25 | 00:00:00 | | 2009-07-14 | 622,200 | 1,616.00 | 1,616.00 | 1,590.00 | 1,605.00 | 00:00:00 | | 2009-07-15 | 1,031,700 | 1,613.00 | 1,628.00 | 1,596.00 | 1,621.19 | 00:00:00 | | 2009-07-16 | 404,500 | 1,627.00 | 1,656.00 | 1,624.00 | 1,638.00 | 00:00:00 | | 2009-07-17 | 1,051,900 | 1,649.00 | 1,649.00 | 1,624.00 | 1,638.66 | 00:00:00 | | 2009-07-20 | 609,700 | 1,643.00 | 1,646.00 | 1,620.00 | 1,631.00 | 00:00:00 | | 2009-07-21 | 976,600 | 1,628.00 | 1,652.00 | 1,614.00 | 1,634.77 | 00:00:00 | | 2009-07-22 | 947,200 | 1,625.00 | 1,681.00 | 1,617.00 | 1,675.15 | 00:00:00 | | 2009-07-23 | 828,100 | 1,681.00 | 1,686.00 | 1,641.00 | 1,663.77 | 00:00:00 | | 2009-07-24 | 694,600 | 1,653.00 | 1,667.00 | 1,629.00 | 1,667.00 | 00:00:00 | | 2009-07-27 | 1,025,500 | 1,675.00 | 1,676.00 | 1,625.00 | 1,639.00 | 00:00:00 | | 2009-07-28 | 649,600 | 1,634.00 | 1,649.00 | 1,624.00 | 1,631.00 | 00:00:00 | | 2009-07-29 | 868,900 | 1,631.00 | 1,682.00 | 1,625.00 | 1,676.39 | 00:00:00 | | 2009-07-30 | 1,019,300 | 1,678.00 | 1,717.00 | 1,667.00 | 1,699.15 | 00:00:00 | | 2009-07-31 | 1,958,300 | 1,685.00 | 1,736.00 | 1,683.00 | 1,711.00 | 00:00:00 | | 2009-08-03 | 1,432,100 | 1,710.00 | 1,710.00 | 1,662.00 | 1,669.00 | 00:00:00 | | 2009-08-04 | 494,600 | 1,669.00 | 1,702.00 | 1,658.00 | 1,679.00 | 00:00:00 | | 2009-08-05 | 541,700 | 1,673.00 | 1,685.00 | 1,646.00 | 1,652.00 | 00:00:00 | | 2009-08-06 | 397,900 | 1,662.00 | 1,667.00 | 1,642.00 | 1,647.00 | 00:00:00 | | 2009-08-07 | 852,600 | 1,651.00 | 1,686.00 | 1,643.00 | 1,680.67 | 00:00:00 | | 2009-08-10 | 577,700 | 1,686.00 | 1,686.00 | 1,656.00 | 1,663.00 | 00:00:00 | | 2009-08-11 | 808,500 | 1,673.00 | 1,686.00 | 1,659.00 | 1,676.16 | 00:00:00 | | 2009-08-12 | 956,700 | 1,679.00 | 1,719.00 | 1,675.00 | 1,708.15 | 00:00:00 | | 2009-08-13 | 727,200 | 1,708.00 | 1,721.00 | 1,681.00 | 1,707.00 | 00:00:00 | | 2009-08-14 | 657,300 | 1,702.00 | 1,724.00 | 1,699.00 | 1,702.00 | 00:00:00 | | 2009-08-17 | 575,400 | 1,694.00 | 1,707.00 | 1,672.00 | 1,680.00 | 00:00:00 | | 2009-08-18 | 977,800 | 1,688.00 | 1,688.00 | 1,672.00 | 1,684.00 | 00:00:00 | | 2009-08-19 | 1,024,300 | 1,681.00 | 1,714.00 | 1,674.00 | 1,697.15 | 00:00:00 | | 2009-08-20 | 958,400 | 1,713.00 | 1,726.00 | 1,698.00 | 1,713.14 | 00:00:00 | | 2009-08-21 | 872,400 | 1,714.00 | 1,761.00 | 1,714.00 | 1,747.13 | 00:00:00 | | 2009-08-24 | 2,227,900 | 1,744.00 | 1,747.00 | 1,721.00 | 1,734.00 | 00:00:00 | | 2009-08-25 | 1,362,500 | 1,730.00 | 1,749.00 | 1,728.00 | 1,731.00 | 00:00:00 | | 2009-08-26 | 1,426,400 | 1,720.00 | 1,748.00 | 1,720.00 | 1,738.13 | 00:00:00 | | 2009-08-27 | 1,461,100 | 1,732.00 | 1,746.00 | 1,716.00 | 1,724.00 | 00:00:00 | | 2009-08-28 | 2,258,000 | 1,728.00 | 1,746.00 | 1,717.00 | 1,730.00 | 00:00:00 | | 2009-09-01 | 2,504,900 | 1,747.00 | 1,760.00 | 1,721.00 | 1,723.00 | 00:00:00 | | 2009-09-02 | 2,451,200 | 1,720.00 | 1,750.00 | 1,706.00 | 1,749.00 | 00:00:00 | | 2009-09-03 | 3,941,400 | 1,761.00 | 1,762.00 | 1,715.00 | 1,717.00 | 00:00:00 | | 2009-09-04 | 2,119,800 | 1,718.00 | 1,728.00 | 1,710.00 | 1,710.00 | 00:00:00 | | 2009-09-07 | 2,240,700 | 1,721.00 | 1,752.00 | 1,717.00 | 1,736.00 | 00:00:00 | | 2009-09-08 | 2,209,500 | 1,745.00 | 1,746.00 | 1,718.00 | 1,723.00 | 00:00:00 | | 2009-09-09 | 2,232,300 | 1,722.00 | 1,741.00 | 1,709.00 | 1,727.00 | 00:00:00 | | 2009-09-10 | 2,553,000 | 1,736.00 | 1,766.00 | 1,731.00 | 1,750.00 | 00:00:00 | | 2009-09-11 | 2,482,800 | 1,763.00 | 1,769.00 | 1,748.00 | 1,764.00 | 00:00:00 | | 2009-09-14 | 1,589,400 | 1,775.00 | 1,781.00 | 1,760.00 | 1,770.00 | 00:00:00 | | 2009-09-15 | 2,625,600 | 1,768.00 | 1,791.00 | 1,758.00 | 1,758.00 | 00:00:00 | | 2009-09-16 | 1,871,700 | 1,758.00 | 1,767.00 | 1,747.00 | 1,764.00 | 00:00:00 | | 2009-09-17 | 1,564,900 | 1,777.00 | 1,785.00 | 1,759.00 | 1,775.00 | 00:00:00 | | 2009-09-18 | 5,363,300 | 1,781.00 | 1,789.00 | 1,761.00 | 1,770.00 | 00:00:00 | | 2009-09-21 | 2,598,800 | 1,774.00 | 1,774.00 | 1,744.00 | 1,752.00 | 00:00:00 | | 2009-09-22 | 3,348,200 | 1,760.00 | 1,775.00 | 1,752.00 | 1,758.00 | 00:00:00 | | 2009-09-23 | 5,856,500 | 1,757.00 | 1,794.00 | 1,756.00 | 1,780.00 | 00:00:00 | | 2009-09-24 | 4,644,700 | 1,784.00 | 1,824.00 | 1,772.00 | 1,795.00 | 00:00:00 | | 2009-09-25 | 2,842,100 | 1,802.00 | 1,815.00 | 1,788.00 | 1,799.00 | 00:00:00 | | 2009-09-28 | 3,153,500 | 1,807.00 | 1,828.00 | 1,794.00 | 1,805.00 | 00:00:00 | | 2009-09-29 | 1,119,500 | 1,800.00 | 1,813.00 | 1,787.00 | 1,797.00 | 00:00:00 | | 2009-09-30 | 3,900,700 | 1,798.00 | 1,809.00 | 1,778.00 | 1,808.00 | 00:00:00 | | 2009-10-01 | 3,683,900 | 1,815.00 | 1,834.00 | 1,804.00 | 1,822.25 | 00:00:00 | | 2009-10-02 | 3,156,300 | 1,810.00 | 1,821.00 | 1,790.00 | 1,809.00 | 00:00:00 | | 2009-10-05 | 1,855,200 | 1,814.00 | 1,814.00 | 1,792.00 | 1,814.00 | 00:00:00 | | 2009-10-06 | 2,185,100 | 1,810.00 | 1,829.00 | 1,797.00 | 1,806.00 | 00:00:00 | | 2009-10-07 | 2,395,900 | 1,799.00 | 1,811.00 | 1,783.00 | 1,785.00 | 00:00:00 | | 2009-10-08 | 2,910,900 | 1,798.00 | 1,818.00 | 1,775.00 | 1,800.00 | 00:00:00 | | 2009-10-09 | 1,935,300 | 1,797.00 | 1,810.00 | 1,787.00 | 1,810.00 | 00:00:00 | | 2009-10-12 | 1,545,300 | 1,810.00 | 1,826.00 | 1,800.00 | 1,803.00 | 00:00:00 | | 2009-10-13 | 2,761,500 | 1,806.00 | 1,831.00 | 1,799.00 | 1,805.00 | 00:00:00 | | 2009-10-14 | 2,785,700 | 1,831.00 | 1,854.00 | 1,825.00 | 1,826.00 | 00:00:00 | | 2009-10-15 | 2,583,500 | 1,827.00 | 1,842.00 | 1,811.00 | 1,811.00 | 00:00:00 | | 2009-10-16 | 2,733,900 | 1,814.00 | 1,835.00 | 1,810.00 | 1,816.00 | 00:00:00 | | 2009-10-19 | 1,878,500 | 1,814.00 | 1,852.00 | 1,814.00 | 1,846.00 | 00:00:00 | | 2009-10-20 | 1,841,300 | 1,843.00 | 1,854.00 | 1,828.00 | 1,837.00 | 00:00:00 | | 2009-10-21 | 1,768,200 | 1,838.00 | 1,846.00 | 1,819.00 | 1,838.00 | 00:00:00 | | 2009-10-22 | 1,923,600 | 1,828.00 | 1,834.00 | 1,809.00 | 1,809.00 | 00:00:00 | | 2009-10-23 | 2,196,500 | 1,815.00 | 1,838.00 | 1,814.00 | 1,817.00 | 00:00:00 | | 2009-10-26 | 2,757,200 | 1,826.00 | 1,830.00 | 1,802.00 | 1,812.00 | 00:00:00 | | 2009-10-27 | 2,794,300 | 1,822.00 | 1,841.00 | 1,812.00 | 1,827.00 | 00:00:00 | | 2009-10-28 | 3,072,800 | 1,820.00 | 1,825.00 | 1,791.00 | 1,807.00 | 00:00:00 | | 2009-10-29 | 3,154,800 | 1,811.00 | 1,822.00 | 1,787.00 | 1,806.00 | 00:00:00 | | 2009-10-30 | 2,930,900 | 1,810.00 | 1,830.00 | 1,796.00 | 1,800.00 | 00:00:00 | | 2009-11-02 | 2,398,900 | 1,795.00 | 1,804.00 | 1,782.00 | 1,800.00 | 00:00:00 | | 2009-11-03 | 2,157,500 | 1,791.00 | 1,791.00 | 1,768.00 | 1,780.00 | 00:00:00 | | 2009-11-04 | 2,123,100 | 1,783.00 | 1,796.00 | 1,765.00 | 1,791.00 | 00:00:00 | | 2009-11-05 | 2,451,700 | 1,780.00 | 1,822.00 | 1,778.00 | 1,814.00 | 00:00:00 | | 2009-11-06 | 1,831,400 | 1,810.00 | 1,834.00 | 1,807.00 | 1,823.00 | 00:00:00 | | 2009-11-09 | 2,256,000 | 1,825.00 | 1,836.00 | 1,807.00 | 1,828.00 | 00:00:00 | | 2009-11-10 | 4,550,400 | 1,847.00 | 1,902.00 | 1,839.00 | 1,870.00 | 00:00:00 | | 2009-11-11 | 2,045,500 | 1,873.00 | 1,890.00 | 1,863.00 | 1,872.00 | 00:00:00 | | 2009-11-13 | 1,718,200 | 1,875.00 | 1,900.00 | 1,875.00 | 1,898.00 | 00:00:00 | | 2009-11-16 | 2,205,600 | 1,898.00 | 1,906.00 | 1,879.00 | 1,892.00 | 00:00:00 | | 2009-11-17 | 2,169,400 | 1,892.00 | 1,905.00 | 1,886.00 | 1,886.00 | 00:00:00 | | 2009-11-18 | 2,842,200 | 1,898.00 | 1,901.00 | 1,846.00 | 1,852.00 | 00:00:00 | | 2009-11-19 | 3,049,500 | 1,846.00 | 1,875.00 | 1,820.00 | 1,833.00 | 00:00:00 | | 2009-11-20 | 4,607,600 | 1,836.00 | 1,851.00 | 1,824.00 | 1,834.00 | 00:00:00 | | 2009-11-23 | 1,634,200 | 1,838.00 | 1,867.00 | 1,837.00 | 1,852.00 | 00:00:00 | | 2009-11-24 | 1,738,200 | 1,850.00 | 1,860.00 | 1,833.00 | 1,846.32 | 00:00:00 | | 2009-11-25 | 2,636,100 | 1,835.00 | 1,849.00 | 1,812.00 | 1,822.00 | 00:00:00 | | 2009-11-26 | 5,003,800 | 1,826.00 | 1,826.00 | 1,767.00 | 1,767.00 | 00:00:00 | | 2009-11-27 | 3,762,300 | 1,755.00 | 1,779.00 | 1,755.00 | 1,776.00 | 00:00:00 | | 2009-11-30 | 4,741,000 | 1,776.00 | 1,795.00 | 1,768.00 | 1,768.00 | 00:00:00 | | 2009-12-01 | 4,568,400 | 1,785.00 | 1,820.00 | 1,780.00 | 1,814.00 | 00:00:00 | | 2009-12-02 | 2,744,100 | 1,812.00 | 1,841.00 | 1,812.00 | 1,836.00 | 00:00:00 | | 2009-12-04 | 4,255,800 | 1,850.00 | 1,904.00 | 1,848.00 | 1,883.96 | 00:00:00 | | 2009-12-07 | 2,418,500 | 1,879.00 | 1,904.00 | 1,875.00 | 1,890.00 | 00:00:00 | | 2009-12-09 | 2,444,700 | 1,865.00 | 1,897.00 | 1,865.00 | 1,887.00 | 00:00:00 | | 2009-12-11 | 2,499,800 | 1,888.00 | 1,908.00 | 1,881.00 | 1,901.00 | 00:00:00 | | 2009-12-14 | 1,461,800 | 1,914.00 | 1,919.00 | 1,901.00 | 1,907.00 | 00:00:00 | | 2009-12-15 | 1,969,100 | 1,924.00 | 1,924.00 | 1,898.00 | 1,913.00 | 00:00:00 | | 2009-12-16 | 2,070,000 | 1,910.00 | 1,916.00 | 1,888.00 | 1,894.00 | 00:00:00 | | 2009-12-17 | 2,306,300 | 1,894.00 | 1,897.00 | 1,879.00 | 1,880.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
