|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-17 | 2,306,300 | 1,894.00 | 1,897.00 | 1,879.00 | 1,880.00 | 00:00:00 | | 2009-12-18 | 4,311,100 | 1,876.00 | 1,898.00 | 1,869.00 | 1,871.00 | 00:00:00 | | 2009-12-21 | 2,702,900 | 1,869.00 | 1,920.00 | 1,867.00 | 1,910.00 | 00:00:00 | | 2009-12-22 | 3,349,100 | 1,907.00 | 1,957.00 | 1,907.00 | 1,944.00 | 00:00:00 | | 2009-12-23 | 2,000,900 | 1,957.00 | 1,968.00 | 1,940.00 | 1,947.00 | 00:00:00 | | 2009-12-24 | 663,600 | 1,940.00 | 1,960.00 | 1,938.00 | 1,949.00 | 00:00:00 | | 2009-12-29 | 1,681,200 | 1,959.00 | 1,975.00 | 1,938.00 | 1,961.00 | 00:00:00 | | 2009-12-30 | 1,105,700 | 1,955.00 | 1,975.00 | 1,955.00 | 1,962.00 | 00:00:00 | | 2009-12-31 | 375,700 | 1,969.00 | 1,988.00 | 1,946.00 | 1,960.00 | 00:00:00 | | 2010-01-04 | 2,950,500 | 1,976.00 | 1,977.00 | 1,931.00 | 1,935.00 | 00:00:00 | | 2010-01-05 | 2,397,100 | 1,933.00 | 1,939.00 | 1,920.00 | 1,925.00 | 00:00:00 | | 2010-01-06 | 2,851,400 | 1,928.00 | 1,938.00 | 1,919.00 | 1,935.00 | 00:00:00 | | 2010-01-07 | 3,195,100 | 1,931.00 | 1,957.00 | 1,925.00 | 1,950.00 | 00:00:00 | | 2010-01-08 | 2,807,400 | 1,959.00 | 1,959.00 | 1,935.00 | 1,950.00 | 00:00:00 | | 2010-01-11 | 1,775,300 | 1,954.00 | 1,954.00 | 1,931.00 | 1,938.00 | 00:00:00 | | 2010-01-12 | 2,571,700 | 1,936.00 | 1,956.00 | 1,936.00 | 1,952.00 | 00:00:00 | | 2010-01-13 | 2,040,200 | 1,959.00 | 1,968.00 | 1,938.00 | 1,948.00 | 00:00:00 | | 2010-01-14 | 1,291,000 | 1,955.00 | 1,959.00 | 1,945.00 | 1,959.00 | 00:00:00 | | 2010-01-15 | 6,970,100 | 1,965.00 | 2,005.00 | 1,957.00 | 2,000.00 | 00:00:00 | | 2010-01-18 | 4,273,900 | 2,010.00 | 2,050.00 | 2,001.00 | 2,039.00 | 00:00:00 | | 2010-01-19 | 3,475,200 | 2,038.00 | 2,069.00 | 2,023.00 | 2,065.00 | 00:00:00 | | 2010-01-20 | 4,067,000 | 2,005.00 | 2,010.00 | 1,986.00 | 1,995.00 | 00:00:00 | | 2010-01-21 | 4,174,500 | 2,000.00 | 2,025.00 | 1,998.00 | 2,007.00 | 00:00:00 | | 2010-01-22 | 8,237,700 | 2,001.00 | 2,034.00 | 2,000.00 | 2,008.00 | 00:00:00 | | 2010-01-25 | 3,116,500 | 2,000.00 | 2,015.00 | 1,990.00 | 1,991.00 | 00:00:00 | | 2010-01-26 | 3,504,800 | 1,987.00 | 2,031.00 | 1,980.00 | 2,030.00 | 00:00:00 | | 2010-01-27 | 5,278,600 | 2,022.00 | 2,058.00 | 2,013.00 | 2,040.00 | 00:00:00 | | 2010-01-28 | 4,683,400 | 2,040.00 | 2,051.00 | 2,005.00 | 2,005.00 | 00:00:00 | | 2010-01-29 | 3,817,200 | 2,014.00 | 2,040.00 | 2,003.00 | 2,026.00 | 00:00:00 | | 2010-02-01 | 5,746,900 | 2,015.00 | 2,020.00 | 1,992.00 | 2,002.00 | 00:00:00 | | 2010-02-02 | 2,482,400 | 2,003.00 | 2,045.00 | 1,989.00 | 2,038.00 | 00:00:00 | | 2010-02-04 | 4,425,700 | 2,070.00 | 2,082.00 | 2,043.00 | 2,055.00 | 00:00:00 | | 2010-02-05 | 3,386,200 | 2,052.00 | 2,065.00 | 2,009.00 | 2,026.00 | 00:00:00 | | 2010-02-08 | 2,369,900 | 2,035.00 | 2,067.00 | 2,025.00 | 2,061.00 | 00:00:00 | | 2010-02-09 | 5,620,600 | 2,053.00 | 2,059.00 | 2,027.00 | 2,038.00 | 00:00:00 | | 2010-02-10 | 4,772,400 | 2,052.00 | 2,055.00 | 2,003.00 | 2,019.00 | 00:00:00 | | 2010-02-11 | 4,214,000 | 2,020.00 | 2,050.00 | 2,005.00 | 2,042.00 | 00:00:00 | | 2010-02-12 | 4,394,800 | 2,052.00 | 2,062.00 | 2,031.00 | 2,057.00 | 00:00:00 | | 2010-02-15 | 2,098,400 | 2,065.00 | 2,072.00 | 2,033.00 | 2,039.00 | 00:00:00 | | 2010-02-16 | 4,491,100 | 2,030.00 | 2,030.00 | 1,995.00 | 2,004.00 | 00:00:00 | | 2010-02-17 | 3,440,100 | 2,005.00 | 2,015.00 | 1,991.00 | 2,000.00 | 00:00:00 | | 2010-02-18 | 2,680,600 | 1,995.00 | 2,035.00 | 1,995.00 | 2,035.00 | 00:00:00 | | 2010-02-19 | 4,504,700 | 2,027.00 | 2,080.00 | 2,027.00 | 2,080.00 | 00:00:00 | | 2010-02-22 | 2,005,500 | 2,089.00 | 2,089.00 | 2,049.00 | 2,056.00 | 00:00:00 | | 2010-02-23 | 1,907,700 | 2,066.00 | 2,070.00 | 2,043.00 | 2,048.00 | 00:00:00 | | 2010-02-24 | 2,112,800 | 2,050.00 | 2,060.00 | 2,040.00 | 2,044.00 | 00:00:00 | | 2010-02-25 | 2,749,200 | 2,035.00 | 2,044.00 | 2,023.00 | 2,036.00 | 00:00:00 | | 2010-02-26 | 3,865,200 | 2,050.00 | 2,055.00 | 2,037.00 | 2,046.00 | 00:00:00 | | 2010-03-01 | 4,151,900 | 2,056.00 | 2,110.00 | 2,041.00 | 2,103.00 | 00:00:00 | | 2010-03-02 | 1,797,700 | 2,106.00 | 2,119.00 | 2,097.00 | 2,113.00 | 00:00:00 | | 2010-03-03 | 2,485,600 | 2,102.00 | 2,143.00 | 2,102.00 | 2,138.00 | 00:00:00 | | 2010-03-04 | 1,929,900 | 2,139.00 | 2,152.00 | 2,123.00 | 2,140.00 | 00:00:00 | | 2010-03-05 | 1,836,600 | 2,135.00 | 2,159.00 | 2,133.00 | 2,154.00 | 00:00:00 | | 2010-03-08 | 1,285,400 | 2,150.00 | 2,159.00 | 2,140.00 | 2,145.00 | 00:00:00 | | 2010-03-09 | 3,949,200 | 2,090.00 | 2,120.00 | 2,080.00 | 2,091.00 | 00:00:00 | | 2010-03-10 | 1,747,200 | 2,086.00 | 2,106.00 | 2,079.00 | 2,099.00 | 00:00:00 | | 2010-03-11 | 1,576,000 | 2,092.00 | 2,118.00 | 2,088.00 | 2,101.00 | 00:00:00 | | 2010-03-12 | 2,255,800 | 2,096.00 | 2,104.00 | 2,073.00 | 2,078.00 | 00:00:00 | | 2010-03-15 | 2,191,200 | 2,070.00 | 2,074.00 | 2,049.00 | 2,059.00 | 00:00:00 | | 2010-03-16 | 2,794,900 | 2,064.00 | 2,069.00 | 2,043.00 | 2,055.00 | 00:00:00 | | 2010-03-17 | 2,199,000 | 2,065.00 | 2,066.00 | 2,032.00 | 2,032.00 | 00:00:00 | | 2010-03-18 | 2,821,900 | 2,021.00 | 2,053.00 | 2,021.00 | 2,048.00 | 00:00:00 | | 2010-03-19 | 4,912,700 | 2,058.00 | 2,058.00 | 2,027.00 | 2,031.00 | 00:00:00 | | 2010-03-22 | 1,720,400 | 2,027.00 | 2,058.00 | 2,022.00 | 2,050.00 | 00:00:00 | | 2010-03-23 | 3,673,100 | 2,025.00 | 2,070.00 | 2,022.00 | 2,041.00 | 00:00:00 | | 2010-03-24 | 2,522,300 | 2,049.00 | 2,058.00 | 2,038.00 | 2,040.00 | 00:00:00 | | 2010-03-25 | 2,399,000 | 2,042.00 | 2,067.00 | 2,032.00 | 2,061.00 | 00:00:00 | | 2010-03-26 | 2,118,100 | 2,052.00 | 2,060.00 | 2,049.00 | 2,051.00 | 00:00:00 | | 2010-03-29 | 1,519,000 | 2,053.00 | 2,059.00 | 2,034.00 | 2,046.00 | 00:00:00 | | 2010-03-30 | 2,446,100 | 2,049.00 | 2,049.00 | 2,023.00 | 2,030.00 | 00:00:00 | | 2010-03-31 | 3,862,400 | 2,021.00 | 2,035.00 | 2,005.00 | 2,010.00 | 00:00:00 | | 2010-04-01 | 2,645,200 | 2,003.00 | 2,018.00 | 1,997.00 | 2,004.00 | 00:00:00 | | 2010-04-06 | 5,233,800 | 1,978.00 | 2,010.00 | 1,964.00 | 1,979.00 | 00:00:00 | | 2010-04-07 | 5,416,600 | 1,984.00 | 2,037.00 | 1,971.00 | 2,031.00 | 00:00:00 | | 2010-04-08 | 2,216,500 | 2,032.00 | 2,032.00 | 2,005.00 | 2,008.00 | 00:00:00 | | 2010-04-09 | 2,240,500 | 2,008.00 | 2,024.00 | 1,999.00 | 2,001.00 | 00:00:00 | | 2010-04-12 | 2,256,700 | 2,010.00 | 2,012.00 | 2,001.00 | 2,010.00 | 00:00:00 | | 2010-04-13 | 2,139,500 | 2,002.00 | 2,018.00 | 1,999.00 | 2,006.00 | 00:00:00 | | 2010-04-14 | 3,130,400 | 2,021.00 | 2,037.00 | 2,008.00 | 2,008.00 | 00:00:00 | | 2010-04-15 | 2,746,800 | 2,007.00 | 2,012.00 | 1,983.00 | 1,987.00 | 00:00:00 | | 2010-04-16 | 5,198,600 | 1,973.00 | 1,991.00 | 1,938.00 | 1,951.00 | 00:00:00 | | 2010-04-19 | 1,866,000 | 1,941.00 | 1,961.00 | 1,940.00 | 1,947.00 | 00:00:00 | | 2010-04-20 | 2,211,500 | 1,956.00 | 1,978.00 | 1,947.00 | 1,971.00 | 00:00:00 | | 2010-04-21 | 2,214,300 | 1,980.00 | 1,980.00 | 1,941.00 | 1,946.00 | 00:00:00 | | 2010-04-22 | 3,136,700 | 1,943.00 | 1,967.00 | 1,928.00 | 1,929.00 | 00:00:00 | | 2010-04-23 | 2,996,200 | 1,930.00 | 1,976.00 | 1,928.00 | 1,953.00 | 00:00:00 | | 2010-04-26 | 3,291,000 | 1,962.00 | 1,963.00 | 1,941.00 | 1,947.00 | 00:00:00 | | 2010-04-27 | 5,368,500 | 1,965.00 | 1,995.00 | 1,953.00 | 1,953.00 | 00:00:00 | | 2010-04-28 | 4,918,800 | 1,961.00 | 1,992.00 | 1,937.00 | 1,945.00 | 00:00:00 | | 2010-04-29 | 4,512,300 | 1,943.00 | 1,950.00 | 1,902.00 | 1,906.00 | 00:00:00 | | 2010-04-30 | 4,808,000 | 1,906.00 | 1,919.00 | 1,865.00 | 1,867.00 | 00:00:00 | | 2010-05-04 | 3,343,300 | 1,891.00 | 1,897.00 | 1,871.00 | 1,882.00 | 00:00:00 | | 2010-05-05 | 3,460,800 | 1,885.00 | 1,887.00 | 1,847.00 | 1,848.00 | 00:00:00 | | 2010-05-06 | 3,632,100 | 1,831.00 | 1,856.00 | 1,822.00 | 1,824.00 | 00:00:00 | | 2010-05-07 | 6,485,500 | 1,777.00 | 1,812.00 | 1,757.00 | 1,780.00 | 00:00:00 | | 2010-05-10 | 4,762,600 | 1,805.00 | 1,820.00 | 1,770.00 | 1,814.00 | 00:00:00 | | 2010-05-11 | 2,737,300 | 1,792.00 | 1,835.00 | 1,789.00 | 1,832.00 | 00:00:00 | | 2010-05-12 | 2,643,500 | 1,825.00 | 1,856.00 | 1,811.00 | 1,846.00 | 00:00:00 | | 2010-05-13 | 2,636,200 | 1,853.00 | 1,868.00 | 1,846.00 | 1,865.00 | 00:00:00 | | 2010-05-14 | 3,151,300 | 1,864.00 | 1,869.00 | 1,814.00 | 1,824.00 | 00:00:00 | | 2010-05-17 | 1,996,800 | 1,811.00 | 1,845.00 | 1,800.00 | 1,817.00 | 00:00:00 | | 2010-05-18 | 4,531,800 | 1,822.00 | 1,830.00 | 1,796.00 | 1,808.00 | 00:00:00 | | 2010-05-19 | 3,841,300 | 1,784.00 | 1,802.00 | 1,769.00 | 1,770.00 | 00:00:00 | | 2010-05-20 | 5,432,900 | 1,776.00 | 1,801.00 | 1,743.00 | 1,753.00 | 00:00:00 | | 2010-05-21 | 5,634,500 | 1,744.00 | 1,766.00 | 1,728.00 | 1,762.00 | 00:00:00 | | 2010-05-24 | 3,954,400 | 1,789.00 | 1,803.00 | 1,775.00 | 1,799.00 | 00:00:00 | | 2010-05-25 | 4,047,500 | 1,761.00 | 1,796.00 | 1,750.00 | 1,760.00 | 00:00:00 | | 2010-05-26 | 3,923,900 | 1,767.00 | 1,788.00 | 1,765.00 | 1,767.00 | 00:00:00 | | 2010-05-27 | 3,432,100 | 1,770.00 | 1,789.00 | 1,757.00 | 1,785.00 | 00:00:00 | | 2010-05-28 | 3,700,300 | 1,795.00 | 1,811.00 | 1,781.00 | 1,800.00 | 00:00:00 | | 2010-06-01 | 3,399,800 | 1,803.00 | 1,841.00 | 1,798.00 | 1,840.00 | 00:00:00 | | 2010-06-02 | 4,367,800 | 1,835.00 | 1,892.00 | 1,830.00 | 1,892.00 | 00:00:00 | | 2010-06-03 | 3,796,600 | 1,915.00 | 1,945.00 | 1,900.00 | 1,930.00 | 00:00:00 | | 2010-06-04 | 3,417,000 | 1,926.00 | 1,946.00 | 1,906.00 | 1,917.00 | 00:00:00 | | 2010-06-07 | 2,208,900 | 1,889.00 | 1,914.00 | 1,889.00 | 1,903.00 | 00:00:00 | | 2010-06-08 | 2,523,700 | 1,900.00 | 1,905.00 | 1,876.00 | 1,889.00 | 00:00:00 | | 2010-06-09 | 2,280,500 | 1,900.00 | 1,910.00 | 1,886.00 | 1,910.00 | 00:00:00 | | 2010-06-10 | 2,920,700 | 1,906.00 | 1,915.00 | 1,887.00 | 1,897.00 | 00:00:00 | | 2010-06-11 | 2,936,800 | 1,903.00 | 1,908.00 | 1,876.00 | 1,899.00 | 00:00:00 | | 2010-06-14 | 1,779,900 | 1,911.00 | 1,925.00 | 1,888.00 | 1,912.00 | 00:00:00 | | 2010-06-15 | 4,729,900 | 1,905.00 | 1,933.00 | 1,892.00 | 1,927.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
