|
 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 | | 2010-12-01 | 2,701,800 | 1,901.00 | 1,911.00 | 1,881.00 | 1,893.00 | 00:00:00 | | 2010-12-02 | 4,752,600 | 1,889.00 | 1,893.00 | 1,847.00 | 1,874.00 | 00:00:00 | | 2010-12-03 | 2,702,200 | 1,874.00 | 1,901.00 | 1,872.00 | 1,893.00 | 00:00:00 | | 2010-12-06 | 1,836,000 | 1,900.00 | 1,910.00 | 1,889.00 | 1,900.00 | 00:00:00 | | 2010-12-07 | 2,659,900 | 1,885.00 | 1,915.00 | 1,885.00 | 1,905.00 | 00:00:00 | | 2010-12-08 | 1,967,800 | 1,896.00 | 1,927.00 | 1,896.00 | 1,920.00 | 00:00:00 | | 2010-12-09 | 2,080,300 | 1,925.00 | 1,929.00 | 1,895.00 | 1,895.00 | 00:00:00 | | 2010-12-10 | 1,673,600 | 1,892.00 | 1,917.00 | 1,887.00 | 1,898.00 | 00:00:00 | | 2010-12-13 | 1,754,100 | 1,892.00 | 1,909.00 | 1,892.00 | 1,895.00 | 00:00:00 | | 2010-12-14 | 2,031,800 | 1,899.00 | 1,913.00 | 1,880.00 | 1,913.00 | 00:00:00 | | 2010-12-15 | 2,012,400 | 1,898.00 | 1,918.00 | 1,898.00 | 1,905.00 | 00:00:00 | | 2010-12-16 | 2,185,900 | 1,900.00 | 1,926.00 | 1,900.00 | 1,923.00 | 00:00:00 | | 2010-12-17 | 3,225,000 | 1,924.00 | 1,946.00 | 1,922.00 | 1,941.00 | 00:00:00 | | 2010-12-20 | 2,131,800 | 1,948.00 | 1,957.00 | 1,936.00 | 1,955.00 | 00:00:00 | | 2010-12-21 | 1,656,200 | 1,963.00 | 1,990.00 | 1,959.00 | 1,982.00 | 00:00:00 | | 2010-12-22 | 2,404,700 | 1,982.00 | 2,012.00 | 1,982.00 | 2,001.00 | 00:00:00 | | 2010-12-23 | 784,800 | 2,007.00 | 2,011.00 | 1,999.00 | 2,007.00 | 00:00:00 | | 2010-12-24 | 158,200 | 2,016.00 | 2,028.00 | 2,006.00 | 2,028.00 | 00:00:00 | | 2010-12-29 | 901,900 | 2,032.00 | 2,047.00 | 2,003.00 | 2,023.17 | 00:00:00 | | 2010-12-30 | 585,300 | 2,002.00 | 2,017.00 | 1,987.00 | 1,989.00 | 00:00:00 | | 2010-12-31 | 594,900 | 1,983.00 | 1,993.00 | 1,962.00 | 1,968.00 | 00:00:00 | | 2011-01-04 | 2,956,300 | 1,975.00 | 1,993.00 | 1,961.00 | 1,985.00 | 00:00:00 | | 2011-01-05 | 2,358,400 | 1,981.00 | 2,012.00 | 1,973.00 | 2,012.00 | 00:00:00 | | 2011-01-06 | 2,876,500 | 2,009.00 | 2,044.00 | 2,004.00 | 2,019.00 | 00:00:00 | | 2011-01-07 | 2,900,700 | 1,975.00 | 2,008.00 | 1,965.00 | 1,982.00 | 00:00:00 | | 2011-01-10 | 1,571,400 | 1,979.00 | 1,991.00 | 1,958.00 | 1,958.00 | 00:00:00 | | 2011-01-11 | 1,850,800 | 1,964.00 | 1,990.00 | 1,959.00 | 1,968.00 | 00:00:00 | | 2011-01-12 | 2,894,300 | 1,965.00 | 1,978.00 | 1,935.00 | 1,941.00 | 00:00:00 | | 2011-01-13 | 3,558,700 | 1,931.00 | 1,940.00 | 1,910.00 | 1,915.00 | 00:00:00 | | 2011-01-14 | 4,609,000 | 1,920.00 | 1,923.00 | 1,881.00 | 1,915.00 | 00:00:00 | | 2011-01-17 | 1,975,700 | 1,916.00 | 1,932.00 | 1,908.00 | 1,920.00 | 00:00:00 | | 2011-01-18 | 2,813,700 | 1,927.00 | 1,940.00 | 1,904.00 | 1,926.00 | 00:00:00 | | 2011-01-19 | 3,413,000 | 1,870.00 | 1,881.00 | 1,828.00 | 1,829.00 | 00:00:00 | | 2011-01-20 | 5,646,600 | 1,830.00 | 1,844.00 | 1,792.00 | 1,811.00 | 00:00:00 | | 2011-01-21 | 3,985,500 | 1,814.00 | 1,817.00 | 1,782.00 | 1,799.00 | 00:00:00 | | 2011-01-24 | 3,096,700 | 1,814.00 | 1,844.00 | 1,806.00 | 1,834.00 | 00:00:00 | | 2011-01-25 | 2,261,300 | 1,840.00 | 1,840.00 | 1,809.00 | 1,818.00 | 00:00:00 | | 2011-01-26 | 2,862,900 | 1,828.00 | 1,843.00 | 1,816.00 | 1,827.00 | 00:00:00 | | 2011-01-27 | 2,917,900 | 1,830.00 | 1,830.00 | 1,802.00 | 1,818.00 | 00:00:00 | | 2011-01-28 | 2,583,000 | 1,813.00 | 1,813.00 | 1,783.00 | 1,784.00 | 00:00:00 | | 2011-01-31 | 2,539,400 | 1,779.00 | 1,787.00 | 1,765.00 | 1,784.00 | 00:00:00 | | 2011-02-01 | 2,732,000 | 1,795.00 | 1,808.00 | 1,778.00 | 1,794.00 | 00:00:00 | | 2011-02-02 | 8,363,300 | 1,866.00 | 1,907.00 | 1,853.00 | 1,900.00 | 00:00:00 | | 2011-02-03 | 3,834,700 | 1,935.00 | 1,936.00 | 1,887.00 | 1,908.00 | 00:00:00 | | 2011-02-04 | 3,547,200 | 1,914.00 | 1,950.00 | 1,906.00 | 1,931.00 | 00:00:00 | | 2011-02-07 | 3,068,800 | 1,940.00 | 1,976.00 | 1,939.00 | 1,970.00 | 00:00:00 | | 2011-02-08 | 3,509,800 | 1,975.00 | 1,981.00 | 1,950.00 | 1,965.00 | 00:00:00 | | 2011-02-09 | 2,795,800 | 1,970.00 | 1,980.00 | 1,958.00 | 1,975.00 | 00:00:00 | | 2011-02-10 | 2,073,100 | 1,965.00 | 1,989.00 | 1,947.00 | 1,960.00 | 00:00:00 | | 2011-02-11 | 2,110,200 | 1,961.00 | 1,967.00 | 1,932.00 | 1,955.00 | 00:00:00 | | 2011-02-14 | 2,425,300 | 1,954.00 | 1,979.00 | 1,947.00 | 1,979.00 | 00:00:00 | | 2011-02-15 | 3,229,200 | 1,971.00 | 1,975.00 | 1,932.00 | 1,946.00 | 00:00:00 | | 2011-02-16 | 2,006,500 | 1,951.00 | 1,955.00 | 1,936.00 | 1,946.00 | 00:00:00 | | 2011-02-17 | 3,011,900 | 1,939.00 | 1,945.00 | 1,914.00 | 1,925.00 | 00:00:00 | | 2011-02-18 | 3,709,100 | 1,931.00 | 1,992.00 | 1,927.00 | 1,992.00 | 00:00:00 | | 2011-02-21 | 3,018,800 | 1,990.00 | 2,028.00 | 1,962.00 | 1,962.00 | 00:00:00 | | 2011-02-22 | 2,459,400 | 1,955.00 | 1,998.00 | 1,950.00 | 1,991.00 | 00:00:00 | | 2011-02-23 | 3,632,000 | 1,982.00 | 2,005.00 | 1,980.00 | 2,000.00 | 00:00:00 | | 2011-02-24 | 394,820,300 | 1,983.00 | 1,984.00 | 1,955.00 | 1,963.00 | 00:00:00 | | 2011-02-25 | 549,700 | 1,975.00 | 1,996.00 | 1,966.00 | 1,996.00 | 00:00:00 | | 2011-02-28 | 534,400 | 1,990.00 | 1,997.00 | 1,972.00 | 1,974.00 | 00:00:00 | | 2011-03-01 | 657,000 | 1,985.00 | 1,986.00 | 1,943.00 | 1,943.00 | 00:00:00 | | 2011-03-02 | 827,600 | 1,924.00 | 1,962.00 | 1,912.00 | 1,952.00 | 00:00:00 | | 2011-03-03 | 841,900 | 1,949.00 | 1,976.00 | 1,943.00 | 1,972.00 | 00:00:00 | | 2011-03-04 | 735,600 | 1,967.00 | 1,974.00 | 1,937.00 | 1,942.00 | 00:00:00 | | 2011-03-07 | 3,396,200 | 1,933.00 | 1,937.00 | 1,904.00 | 1,904.00 | 00:00:00 | | 2011-03-08 | 839,100 | 1,901.00 | 1,915.68 | 1,894.00 | 1,912.00 | 00:00:00 | | 2011-03-09 | 8,538,500 | 1,919.00 | 1,978.00 | 1,899.00 | 1,978.00 | 00:00:00 | | 2011-03-10 | 3,493,900 | 1,973.00 | 2,000.00 | 1,961.00 | 1,977.00 | 00:00:00 | | 2011-03-11 | 1,872,800 | 1,956.00 | 1,985.00 | 1,956.00 | 1,975.00 | 00:00:00 | | 2011-03-14 | 1,904,600 | 1,965.00 | 1,974.00 | 1,938.00 | 1,938.00 | 00:00:00 | | 2011-03-15 | 3,907,100 | 1,901.00 | 1,969.13 | 1,880.00 | 1,893.00 | 00:00:00 | | 2011-03-16 | 2,081,500 | 1,881.00 | 1,902.00 | 1,872.00 | 1,878.00 | 00:00:00 | | 2011-03-17 | 2,382,800 | 1,882.00 | 1,905.00 | 1,872.00 | 1,895.00 | 00:00:00 | | 2011-03-18 | 3,969,700 | 1,903.00 | 1,922.00 | 1,890.00 | 1,910.00 | 00:00:00 | | 2011-03-21 | 2,063,000 | 1,918.00 | 1,928.00 | 1,908.00 | 1,916.00 | 00:00:00 | | 2011-03-22 | 2,862,600 | 1,906.00 | 1,921.00 | 1,891.00 | 1,901.00 | 00:00:00 | | 2011-03-23 | 7,040,500 | 1,890.00 | 1,924.00 | 1,665.51 | 1,922.00 | 00:00:00 | | 2011-03-24 | 4,665,100 | 1,884.00 | 1,915.00 | 1,861.00 | 1,910.00 | 00:00:00 | | 2011-03-25 | 2,625,600 | 1,916.00 | 1,926.00 | 1,892.00 | 1,896.00 | 00:00:00 | | 2011-03-28 | 2,029,700 | 1,897.00 | 1,904.00 | 1,880.00 | 1,880.00 | 00:00:00 | | 2011-03-29 | 2,923,900 | 1,879.00 | 1,906.00 | 1,879.00 | 1,901.00 | 00:00:00 | | 2011-03-30 | 2,647,900 | 1,921.00 | 1,942.00 | 1,912.00 | 1,934.00 | 00:00:00 | | 2011-03-31 | 3,454,200 | 1,938.00 | 1,951.00 | 1,927.00 | 1,927.00 | 00:00:00 | | 2011-04-01 | 3,420,900 | 1,933.00 | 1,956.00 | 1,930.00 | 1,940.00 | 00:00:00 | | 2011-04-04 | 1,720,300 | 1,933.00 | 1,962.00 | 1,928.00 | 1,960.00 | 00:00:00 | | 2011-04-05 | 1,585,600 | 1,962.00 | 1,976.00 | 1,955.00 | 1,970.00 | 00:00:00 | | 2011-04-06 | 1,676,200 | 1,969.00 | 1,991.00 | 1,965.00 | 1,971.00 | 00:00:00 | | 2011-04-07 | 1,553,700 | 1,979.00 | 1,991.00 | 1,954.00 | 1,956.00 | 00:00:00 | | 2011-04-08 | 1,257,800 | 1,959.00 | 1,973.00 | 1,953.00 | 1,962.00 | 00:00:00 | | 2011-04-11 | 1,994,200 | 1,959.00 | 1,965.00 | 1,955.00 | 1,959.00 | 00:00:00 | | 2011-04-12 | 2,775,600 | 1,957.00 | 1,986.00 | 1,949.00 | 1,971.71 | 00:00:00 | | 2011-04-13 | 3,325,800 | 1,900.00 | 2,013.00 | 1,891.00 | 2,008.00 | 00:00:00 | | 2011-04-14 | 1,947,900 | 2,005.00 | 2,015.00 | 1,989.00 | 2,005.00 | 00:00:00 | | 2011-04-15 | 2,845,600 | 2,006.00 | 2,046.00 | 2,006.00 | 2,042.00 | 00:00:00 | | 2011-04-18 | 2,320,100 | 2,045.00 | 2,057.00 | 2,003.00 | 2,014.00 | 00:00:00 | | 2011-04-19 | 1,189,400 | 2,015.00 | 2,030.00 | 2,005.00 | 2,025.00 | 00:00:00 | | 2011-04-20 | 1,552,000 | 2,036.00 | 2,066.00 | 2,036.00 | 2,052.00 | 00:00:00 | | 2011-04-21 | 1,348,100 | 2,054.00 | 2,061.00 | 2,024.00 | 2,044.00 | 00:00:00 | | 2011-04-26 | 1,682,900 | 2,040.00 | 2,074.00 | 2,039.00 | 2,071.00 | 00:00:00 | | 2011-04-27 | 1,483,000 | 2,073.00 | 2,084.00 | 2,057.00 | 2,071.00 | 00:00:00 | | 2011-04-28 | 2,384,700 | 2,090.00 | 2,113.00 | 2,082.00 | 2,107.00 | 00:00:00 | | 2011-05-03 | 2,647,000 | 2,176.00 | 2,176.00 | 2,125.00 | 2,150.00 | 00:00:00 | | 2011-05-04 | 3,968,500 | 2,140.00 | 2,177.00 | 2,131.00 | 2,162.00 | 00:00:00 | | 2011-05-05 | 3,273,100 | 2,171.00 | 2,175.00 | 2,150.00 | 2,155.00 | 00:00:00 | | 2011-05-06 | 2,454,400 | 2,157.00 | 2,181.00 | 2,153.00 | 2,157.00 | 00:00:00 | | 2011-05-09 | 2,117,800 | 2,174.00 | 2,186.00 | 2,155.00 | 2,157.00 | 00:00:00 | | 2011-05-10 | 5,117,300 | 2,175.00 | 2,235.00 | 2,175.00 | 2,224.00 | 00:00:00 | | 2011-05-11 | 2,549,500 | 2,233.00 | 2,233.00 | 2,187.00 | 2,197.00 | 00:00:00 | | 2011-05-12 | 2,380,400 | 2,187.00 | 2,214.00 | 2,178.00 | 2,214.00 | 00:00:00 | | 2011-05-13 | 2,258,600 | 2,222.00 | 2,252.00 | 2,219.00 | 2,231.00 | 00:00:00 | | 2011-05-16 | 1,743,800 | 2,219.00 | 2,223.00 | 2,195.00 | 2,209.00 | 00:00:00 | | 2011-05-17 | 1,648,800 | 2,200.00 | 2,203.00 | 2,176.00 | 2,190.00 | 00:00:00 | | 2011-05-18 | 2,235,500 | 2,202.00 | 2,205.00 | 2,175.00 | 2,189.00 | 00:00:00 | | 2011-05-19 | 1,992,200 | 2,202.00 | 2,220.00 | 2,195.00 | 2,214.00 | 00:00:00 | | 2011-05-20 | 3,047,900 | 2,200.00 | 2,200.00 | 2,163.00 | 2,186.00 | 00:00:00 | | 2011-05-23 | 2,869,800 | 2,171.00 | 2,187.00 | 2,163.00 | 2,165.00 | 00:00:00 | | 2011-05-24 | 1,702,400 | 2,159.00 | 2,180.00 | 2,152.00 | 2,176.00 | 00:00:00 | | 2011-05-25 | 2,528,600 | 2,170.00 | 2,172.38 | 2,156.00 | 2,164.00 | 00:00:00 | | 2011-05-26 | 2,024,200 | 2,171.00 | 2,180.00 | 2,164.00 | 2,175.00 | 00:00:00 | | 2011-05-27 | 1,534,300 | 2,178.00 | 2,190.00 | 2,169.00 | 2,170.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
