|
 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 | | 2010-06-15 | 4,729,900 | 1,905.00 | 1,933.00 | 1,892.00 | 1,927.00 | 00:00:00 | | 2010-06-16 | 3,175,600 | 1,945.00 | 1,953.00 | 1,921.00 | 1,949.00 | 00:00:00 | | 2010-06-17 | 2,625,300 | 1,948.00 | 1,960.00 | 1,934.00 | 1,954.00 | 00:00:00 | | 2010-06-18 | 4,227,700 | 1,955.00 | 1,969.00 | 1,928.00 | 1,928.00 | 00:00:00 | | 2010-06-21 | 2,079,600 | 1,958.00 | 1,962.00 | 1,912.00 | 1,920.00 | 00:00:00 | | 2010-06-22 | 2,580,600 | 1,908.00 | 1,933.00 | 1,903.00 | 1,913.00 | 00:00:00 | | 2010-06-23 | 3,145,500 | 1,900.00 | 1,936.00 | 1,893.00 | 1,914.00 | 00:00:00 | | 2010-06-24 | 1,392,800 | 1,924.00 | 1,924.00 | 1,884.00 | 1,891.00 | 00:00:00 | | 2010-06-25 | 1,224,900 | 1,892.00 | 1,914.00 | 1,888.00 | 1,890.00 | 00:00:00 | | 2010-06-28 | 2,056,800 | 1,890.00 | 1,903.00 | 1,866.00 | 1,899.00 | 00:00:00 | | 2010-06-29 | 1,780,200 | 1,887.00 | 1,897.00 | 1,842.00 | 1,854.00 | 00:00:00 | | 2010-06-30 | 2,887,400 | 1,855.00 | 1,882.00 | 1,844.00 | 1,879.00 | 00:00:00 | | 2010-07-01 | 3,714,400 | 1,875.00 | 1,879.00 | 1,837.00 | 1,849.00 | 00:00:00 | | 2010-07-02 | 1,853,900 | 1,857.00 | 1,868.00 | 1,834.00 | 1,850.00 | 00:00:00 | | 2010-07-05 | 1,208,200 | 1,849.00 | 1,873.00 | 1,848.00 | 1,865.00 | 00:00:00 | | 2010-07-06 | 2,688,400 | 1,862.00 | 1,886.00 | 1,857.00 | 1,882.00 | 00:00:00 | | 2010-07-07 | 1,954,400 | 1,866.00 | 1,883.00 | 1,857.00 | 1,882.00 | 00:00:00 | | 2010-07-08 | 2,717,600 | 1,892.00 | 1,899.00 | 1,875.00 | 1,884.00 | 00:00:00 | | 2010-07-09 | 1,791,300 | 1,885.00 | 1,892.00 | 1,868.00 | 1,883.00 | 00:00:00 | | 2010-07-12 | 1,816,700 | 1,878.00 | 1,896.00 | 1,876.00 | 1,888.00 | 00:00:00 | | 2010-07-13 | 2,178,700 | 1,892.00 | 1,941.00 | 1,892.00 | 1,937.00 | 00:00:00 | | 2010-07-14 | 1,208,300 | 1,941.00 | 1,947.00 | 1,921.00 | 1,937.00 | 00:00:00 | | 2010-07-15 | 3,449,800 | 1,928.00 | 1,976.00 | 1,925.00 | 1,970.00 | 00:00:00 | | 2010-07-16 | 3,439,700 | 1,969.00 | 2,004.00 | 1,961.00 | 1,961.00 | 00:00:00 | | 2010-07-19 | 1,649,500 | 1,952.00 | 1,980.00 | 1,949.00 | 1,956.00 | 00:00:00 | | 2010-07-20 | 1,966,800 | 1,952.00 | 1,964.00 | 1,933.00 | 1,944.00 | 00:00:00 | | 2010-07-21 | 2,719,200 | 1,923.00 | 1,952.00 | 1,902.00 | 1,908.00 | 00:00:00 | | 2010-07-22 | 6,010,600 | 1,881.00 | 1,884.00 | 1,838.00 | 1,853.00 | 00:00:00 | | 2010-07-23 | 2,831,800 | 1,842.00 | 1,871.00 | 1,841.00 | 1,859.00 | 00:00:00 | | 2010-07-26 | 2,247,200 | 1,866.00 | 1,868.00 | 1,844.00 | 1,851.00 | 00:00:00 | | 2010-07-27 | 3,580,400 | 1,854.00 | 1,855.00 | 1,813.00 | 1,820.00 | 00:00:00 | | 2010-07-28 | 2,795,100 | 1,822.00 | 1,838.00 | 1,808.00 | 1,827.00 | 00:00:00 | | 2010-07-29 | 2,034,500 | 1,825.00 | 1,834.00 | 1,812.00 | 1,813.00 | 00:00:00 | | 2010-07-30 | 2,754,800 | 1,803.00 | 1,829.00 | 1,801.00 | 1,804.00 | 00:00:00 | | 2010-08-02 | 2,064,300 | 1,814.00 | 1,820.00 | 1,802.00 | 1,807.00 | 00:00:00 | | 2010-08-03 | 2,121,500 | 1,801.00 | 1,821.00 | 1,799.00 | 1,821.00 | 00:00:00 | | 2010-08-04 | 1,342,900 | 1,814.00 | 1,833.00 | 1,805.00 | 1,830.00 | 00:00:00 | | 2010-08-05 | 3,539,600 | 1,825.00 | 1,835.00 | 1,808.00 | 1,815.00 | 00:00:00 | | 2010-08-06 | 2,843,700 | 1,816.00 | 1,825.00 | 1,789.00 | 1,797.00 | 00:00:00 | | 2010-08-09 | 1,783,000 | 1,804.00 | 1,830.00 | 1,804.00 | 1,822.00 | 00:00:00 | | 2010-08-10 | 5,529,900 | 1,822.00 | 1,837.00 | 1,802.00 | 1,805.00 | 00:00:00 | | 2010-08-11 | 2,667,700 | 1,805.00 | 1,817.00 | 1,795.00 | 1,806.00 | 00:00:00 | | 2010-08-12 | 3,004,600 | 1,809.00 | 1,831.00 | 1,803.00 | 1,825.00 | 00:00:00 | | 2010-08-13 | 5,363,500 | 1,830.00 | 1,861.00 | 1,830.00 | 1,850.47 | 00:00:00 | | 2010-08-16 | 1,495,900 | 1,860.00 | 1,870.00 | 1,847.00 | 1,865.00 | 00:00:00 | | 2010-08-17 | 1,499,500 | 1,874.00 | 1,887.00 | 1,864.00 | 1,879.00 | 00:00:00 | | 2010-08-18 | 984,200 | 1,874.00 | 1,881.00 | 1,861.00 | 1,865.00 | 00:00:00 | | 2010-08-19 | 2,189,500 | 1,872.00 | 1,879.00 | 1,828.00 | 1,837.00 | 00:00:00 | | 2010-08-20 | 1,392,300 | 1,835.00 | 1,841.00 | 1,818.00 | 1,822.00 | 00:00:00 | | 2010-08-23 | 1,779,000 | 1,825.00 | 1,838.00 | 1,811.00 | 1,834.00 | 00:00:00 | | 2010-08-24 | 2,144,200 | 1,824.00 | 1,853.00 | 1,817.00 | 1,835.00 | 00:00:00 | | 2010-08-25 | 2,128,900 | 1,827.00 | 1,836.00 | 1,813.00 | 1,819.00 | 00:00:00 | | 2010-08-26 | 2,462,200 | 1,827.00 | 1,831.00 | 1,807.00 | 1,814.00 | 00:00:00 | | 2010-08-27 | 1,799,200 | 1,815.00 | 1,834.00 | 1,807.00 | 1,829.00 | 00:00:00 | | 2010-08-31 | 3,243,000 | 1,806.00 | 1,820.00 | 1,795.00 | 1,800.00 | 00:00:00 | | 2010-09-01 | 2,702,800 | 1,805.00 | 1,830.00 | 1,799.00 | 1,830.00 | 00:00:00 | | 2010-09-02 | 1,847,000 | 1,829.00 | 1,846.00 | 1,823.00 | 1,836.00 | 00:00:00 | | 2010-09-03 | 2,072,300 | 1,842.00 | 1,862.00 | 1,840.00 | 1,856.00 | 00:00:00 | | 2010-09-06 | 714,600 | 1,862.00 | 1,867.00 | 1,853.00 | 1,858.00 | 00:00:00 | | 2010-09-07 | 1,023,400 | 1,853.00 | 1,867.00 | 1,847.00 | 1,865.00 | 00:00:00 | | 2010-09-08 | 1,664,400 | 1,863.00 | 1,886.00 | 1,857.00 | 1,878.00 | 00:00:00 | | 2010-09-09 | 2,108,800 | 1,876.00 | 1,906.00 | 1,872.00 | 1,906.00 | 00:00:00 | | 2010-09-10 | 3,908,500 | 1,908.00 | 1,950.00 | 1,906.00 | 1,945.00 | 00:00:00 | | 2010-09-13 | 1,648,500 | 1,953.00 | 1,955.00 | 1,931.00 | 1,935.00 | 00:00:00 | | 2010-09-14 | 1,710,600 | 1,934.00 | 1,938.00 | 1,909.00 | 1,923.00 | 00:00:00 | | 2010-09-15 | 1,437,200 | 1,930.00 | 1,932.00 | 1,912.00 | 1,925.00 | 00:00:00 | | 2010-09-16 | 1,558,200 | 1,930.00 | 1,940.00 | 1,922.00 | 1,927.00 | 00:00:00 | | 2010-09-17 | 2,768,400 | 1,934.00 | 1,956.00 | 1,912.00 | 1,914.00 | 00:00:00 | | 2010-09-20 | 2,328,600 | 1,925.00 | 1,933.00 | 1,907.00 | 1,918.00 | 00:00:00 | | 2010-09-21 | 3,570,000 | 1,915.00 | 1,927.00 | 1,889.00 | 1,893.00 | 00:00:00 | | 2010-09-22 | 4,011,200 | 1,920.00 | 1,935.00 | 1,907.00 | 1,925.00 | 00:00:00 | | 2010-09-23 | 2,276,000 | 1,930.00 | 1,945.00 | 1,918.00 | 1,943.00 | 00:00:00 | | 2010-09-24 | 4,356,700 | 1,939.00 | 1,966.00 | 1,937.00 | 1,940.00 | 00:00:00 | | 2010-09-27 | 1,702,900 | 1,943.00 | 1,960.00 | 1,923.00 | 1,923.00 | 00:00:00 | | 2010-09-28 | 2,491,300 | 1,922.00 | 1,922.00 | 1,886.00 | 1,905.00 | 00:00:00 | | 2010-09-29 | 3,576,300 | 1,915.00 | 1,924.00 | 1,874.00 | 1,882.00 | 00:00:00 | | 2010-09-30 | 3,366,600 | 1,871.00 | 1,909.00 | 1,865.00 | 1,897.00 | 00:00:00 | | 2010-10-01 | 3,312,400 | 1,891.00 | 1,912.00 | 1,879.00 | 1,911.00 | 00:00:00 | | 2010-10-04 | 1,245,200 | 1,909.00 | 1,911.00 | 1,893.00 | 1,899.00 | 00:00:00 | | 2010-10-05 | 1,658,500 | 1,903.00 | 1,914.00 | 1,894.00 | 1,903.00 | 00:00:00 | | 2010-10-06 | 1,335,800 | 1,910.00 | 1,917.00 | 1,902.00 | 1,910.00 | 00:00:00 | | 2010-10-07 | 2,276,300 | 1,910.00 | 1,913.00 | 1,892.00 | 1,905.00 | 00:00:00 | | 2010-10-08 | 1,622,200 | 1,897.00 | 1,904.00 | 1,880.00 | 1,894.00 | 00:00:00 | | 2010-10-11 | 1,384,800 | 1,897.00 | 1,907.00 | 1,891.00 | 1,905.00 | 00:00:00 | | 2010-10-12 | 1,423,500 | 1,906.00 | 1,922.00 | 1,889.00 | 1,918.00 | 00:00:00 | | 2010-10-13 | 1,786,200 | 1,920.00 | 1,951.00 | 1,917.00 | 1,948.00 | 00:00:00 | | 2010-10-14 | 4,340,800 | 1,939.00 | 1,945.00 | 1,906.00 | 1,910.00 | 00:00:00 | | 2010-10-15 | 2,801,700 | 1,911.00 | 1,917.00 | 1,900.00 | 1,905.00 | 00:00:00 | | 2010-10-18 | 1,670,500 | 1,909.00 | 1,941.00 | 1,894.00 | 1,934.00 | 00:00:00 | | 2010-10-19 | 1,212,300 | 1,924.00 | 1,939.00 | 1,919.00 | 1,934.00 | 00:00:00 | | 2010-10-20 | 2,343,100 | 1,926.00 | 1,964.00 | 1,919.00 | 1,956.00 | 00:00:00 | | 2010-10-21 | 8,893,800 | 1,950.00 | 2,005.00 | 1,949.00 | 1,995.00 | 00:00:00 | | 2010-10-22 | 3,096,800 | 1,989.00 | 2,004.00 | 1,985.00 | 1,998.00 | 00:00:00 | | 2010-10-25 | 2,750,300 | 2,001.00 | 2,004.00 | 1,986.00 | 1,994.00 | 00:00:00 | | 2010-10-26 | 2,155,500 | 1,996.00 | 2,000.00 | 1,974.00 | 1,989.00 | 00:00:00 | | 2010-10-27 | 3,148,100 | 1,980.00 | 2,003.00 | 1,968.00 | 1,983.00 | 00:00:00 | | 2010-10-28 | 2,712,800 | 1,988.00 | 2,020.00 | 1,985.00 | 2,017.00 | 00:00:00 | | 2010-10-29 | 3,865,500 | 2,008.00 | 2,016.00 | 1,993.00 | 1,999.00 | 00:00:00 | | 2010-11-01 | 4,012,000 | 1,998.00 | 2,014.00 | 1,989.00 | 1,997.00 | 00:00:00 | | 2010-11-02 | 4,254,700 | 2,014.00 | 2,067.00 | 1,980.00 | 2,035.00 | 00:00:00 | | 2010-11-03 | 2,805,600 | 2,040.00 | 2,057.00 | 2,033.00 | 2,050.00 | 00:00:00 | | 2010-11-04 | 2,211,800 | 2,063.00 | 2,068.00 | 2,038.00 | 2,040.00 | 00:00:00 | | 2010-11-05 | 2,014,100 | 2,039.00 | 2,069.00 | 2,029.00 | 2,069.00 | 00:00:00 | | 2010-11-08 | 1,426,600 | 2,069.00 | 2,078.00 | 2,051.00 | 2,054.00 | 00:00:00 | | 2010-11-09 | 2,009,600 | 2,050.00 | 2,061.00 | 2,027.00 | 2,030.00 | 00:00:00 | | 2010-11-10 | 2,891,600 | 2,021.00 | 2,053.00 | 2,002.00 | 2,007.00 | 00:00:00 | | 2010-11-11 | 1,172,800 | 2,005.00 | 2,013.00 | 1,996.00 | 2,000.00 | 00:00:00 | | 2010-11-12 | 1,824,400 | 1,990.00 | 2,014.00 | 1,987.00 | 2,000.00 | 00:00:00 | | 2010-11-15 | 1,369,100 | 1,991.00 | 2,005.00 | 1,990.00 | 1,999.00 | 00:00:00 | | 2010-11-16 | 1,244,300 | 1,999.00 | 2,005.00 | 1,987.00 | 1,988.00 | 00:00:00 | | 2010-11-17 | 2,232,300 | 1,982.00 | 1,997.00 | 1,966.00 | 1,971.00 | 00:00:00 | | 2010-11-18 | 2,019,300 | 1,985.00 | 2,003.00 | 1,977.00 | 1,990.00 | 00:00:00 | | 2010-11-19 | 2,518,800 | 1,995.00 | 2,018.00 | 1,988.00 | 2,013.00 | 00:00:00 | | 2010-11-22 | 1,719,200 | 2,015.00 | 2,015.00 | 1,991.00 | 2,001.00 | 00:00:00 | | 2010-11-23 | 2,334,400 | 1,994.00 | 1,995.00 | 1,951.00 | 1,951.00 | 00:00:00 | | 2010-11-24 | 2,748,700 | 1,950.00 | 1,959.00 | 1,933.00 | 1,937.00 | 00:00:00 | | 2010-11-25 | 2,559,000 | 1,931.00 | 1,946.00 | 1,912.00 | 1,933.00 | 00:00:00 | | 2010-11-26 | 1,660,900 | 1,930.00 | 1,963.00 | 1,923.00 | 1,955.00 | 00:00:00 | | 2010-11-29 | 2,545,700 | 1,962.00 | 1,962.00 | 1,895.00 | 1,895.00 | 00:00:00 | | 2010-11-30 | 4,389,100 | 1,900.00 | 1,921.00 | 1,872.00 | 1,886.00 | 00:00:00 | | 2010-12-01 | 2,701,800 | 1,901.00 | 1,911.00 | 1,881.00 | 1,893.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
