|
 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 | | 2003-06-18 | 2,045,600 | 1,040.00 | 1,067.50 | 1,040.00 | 1,061.50 | 00:00:00 | | 2003-06-19 | 1,582,500 | 1,061.00 | 1,076.00 | 1,060.00 | 1,070.00 | 00:00:00 | | 2003-06-20 | 1,483,800 | 1,075.00 | 1,094.00 | 1,069.00 | 1,090.00 | 00:00:00 | | 2003-06-23 | 1,950,600 | 1,085.00 | 1,099.00 | 1,076.00 | 1,094.00 | 00:00:00 | | 2003-06-24 | 1,533,500 | 1,086.00 | 1,092.00 | 1,071.00 | 1,076.00 | 00:00:00 | | 2003-06-25 | 1,095,900 | 1,081.00 | 1,085.00 | 1,071.00 | 1,074.00 | 00:00:00 | | 2003-06-26 | 1,299,600 | 1,070.00 | 1,092.00 | 1,070.00 | 1,081.00 | 00:00:00 | | 2003-06-27 | 1,152,800 | 1,088.00 | 1,095.00 | 1,079.00 | 1,088.00 | 00:00:00 | | 2003-06-30 | 1,384,600 | 1,081.00 | 1,105.00 | 1,081.00 | 1,083.00 | 00:00:00 | | 2003-07-01 | 1,552,200 | 1,094.00 | 1,097.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2003-07-02 | 1,195,500 | 1,087.00 | 1,094.00 | 1,074.00 | 1,082.00 | 00:00:00 | | 2003-07-03 | 1,859,700 | 1,096.00 | 1,096.00 | 1,057.00 | 1,067.00 | 00:00:00 | | 2003-07-04 | 1,123,600 | 1,078.00 | 1,078.00 | 1,060.00 | 1,065.00 | 00:00:00 | | 2003-07-07 | 2,535,200 | 1,055.00 | 1,068.00 | 1,047.00 | 1,053.00 | 00:00:00 | | 2003-07-08 | 2,621,900 | 1,055.00 | 1,058.00 | 1,036.00 | 1,043.00 | 00:00:00 | | 2003-07-09 | 2,496,900 | 1,043.00 | 1,043.00 | 1,012.00 | 1,020.00 | 00:00:00 | | 2003-07-10 | 1,425,500 | 1,012.00 | 1,025.00 | 1,012.00 | 1,017.00 | 00:00:00 | | 2003-07-11 | 987,800 | 1,015.00 | 1,025.00 | 1,010.00 | 1,019.00 | 00:00:00 | | 2003-07-14 | 1,781,500 | 1,009.00 | 1,029.00 | 1,009.00 | 1,026.00 | 00:00:00 | | 2003-07-15 | 2,214,800 | 1,022.00 | 1,025.00 | 990.00 | 999.00 | 00:00:00 | | 2003-07-16 | 2,121,500 | 999.00 | 1,008.00 | 989.00 | 990.00 | 00:00:00 | | 2003-07-17 | 1,664,300 | 983.00 | 996.00 | 980.00 | 990.00 | 00:00:00 | | 2003-07-18 | 1,826,200 | 998.00 | 1,012.00 | 988.00 | 1,003.00 | 00:00:00 | | 2003-07-21 | 655,000 | 1,008.00 | 1,008.00 | 998.00 | 1,000.00 | 00:00:00 | | 2003-07-22 | 974,800 | 1,001.00 | 1,007.00 | 997.00 | 1,004.00 | 00:00:00 | | 2003-07-23 | 909,900 | 1,007.00 | 1,009.00 | 996.00 | 1,003.00 | 00:00:00 | | 2003-07-24 | 1,578,700 | 1,004.00 | 1,005.00 | 985.00 | 986.00 | 00:00:00 | | 2003-07-25 | 2,881,000 | 982.00 | 986.00 | 967.00 | 973.00 | 00:00:00 | | 2003-07-28 | 1,873,300 | 980.00 | 997.00 | 980.00 | 985.00 | 00:00:00 | | 2003-07-29 | 1,127,900 | 980.00 | 992.00 | 980.00 | 983.00 | 00:00:00 | | 2003-07-30 | 983,200 | 985.00 | 990.00 | 979.00 | 990.00 | 00:00:00 | | 2003-07-31 | 1,896,700 | 999.00 | 999.00 | 978.00 | 978.00 | 00:00:00 | | 2003-08-01 | 1,878,800 | 982.00 | 988.00 | 977.00 | 980.00 | 00:00:00 | | 2003-08-04 | 831,400 | 977.00 | 982.00 | 975.00 | 978.00 | 00:00:00 | | 2003-08-05 | 1,053,300 | 985.00 | 985.00 | 973.00 | 980.00 | 00:00:00 | | 2003-08-06 | 1,600,300 | 979.00 | 990.00 | 972.00 | 977.00 | 00:00:00 | | 2003-08-07 | 1,443,500 | 985.00 | 985.00 | 970.00 | 973.00 | 00:00:00 | | 2003-08-08 | 1,316,100 | 973.00 | 990.00 | 970.00 | 986.00 | 00:00:00 | | 2003-08-11 | 1,468,100 | 993.00 | 1,001.00 | 983.00 | 1,000.00 | 00:00:00 | | 2003-08-12 | 1,225,300 | 994.00 | 996.00 | 975.00 | 977.00 | 00:00:00 | | 2003-08-13 | 1,206,800 | 980.00 | 988.00 | 967.00 | 975.00 | 00:00:00 | | 2003-08-14 | 1,851,900 | 978.00 | 978.00 | 966.00 | 972.00 | 00:00:00 | | 2003-08-15 | 1,154,800 | 972.00 | 979.00 | 965.00 | 977.00 | 00:00:00 | | 2003-08-18 | 1,971,000 | 977.00 | 981.00 | 967.00 | 968.00 | 00:00:00 | | 2003-08-19 | 1,532,100 | 971.00 | 980.00 | 965.00 | 965.00 | 00:00:00 | | 2003-08-20 | 2,655,500 | 962.00 | 998.00 | 962.00 | 993.00 | 00:00:00 | | 2003-08-21 | 2,438,700 | 993.00 | 1,013.00 | 993.00 | 1,005.00 | 00:00:00 | | 2003-08-22 | 1,903,900 | 1,005.00 | 1,018.00 | 1,001.00 | 1,006.00 | 00:00:00 | | 2003-08-25 | 0 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 00:00:00 | | 2003-08-26 | 1,654,600 | 1,000.00 | 1,026.00 | 1,000.00 | 1,012.00 | 00:00:00 | | 2003-08-27 | 2,122,800 | 1,010.00 | 1,027.00 | 1,006.00 | 1,024.00 | 00:00:00 | | 2003-08-28 | 2,175,100 | 1,028.00 | 1,031.00 | 995.00 | 996.00 | 00:00:00 | | 2003-08-29 | 2,535,600 | 1,004.00 | 1,010.00 | 979.00 | 988.00 | 00:00:00 | | 2003-09-01 | 1,673,200 | 992.00 | 996.00 | 977.00 | 979.00 | 00:00:00 | | 2003-09-02 | 3,049,000 | 982.00 | 983.00 | 969.00 | 975.00 | 00:00:00 | | 2003-09-03 | 1,717,500 | 975.00 | 983.00 | 969.00 | 971.00 | 00:00:00 | | 2003-09-04 | 1,263,300 | 969.00 | 985.00 | 965.00 | 972.00 | 00:00:00 | | 2003-09-05 | 1,423,500 | 973.00 | 982.00 | 968.00 | 970.00 | 00:00:00 | | 2003-09-08 | 965,300 | 975.00 | 975.00 | 968.50 | 971.00 | 00:00:00 | | 2003-09-09 | 2,103,900 | 975.00 | 977.00 | 962.00 | 964.00 | 00:00:00 | | 2003-09-10 | 2,381,500 | 969.00 | 980.00 | 966.00 | 973.00 | 00:00:00 | | 2003-09-11 | 2,365,700 | 975.00 | 996.00 | 975.00 | 989.00 | 00:00:00 | | 2003-09-12 | 1,888,300 | 993.00 | 993.00 | 971.00 | 979.00 | 00:00:00 | | 2003-09-15 | 1,805,200 | 978.00 | 990.00 | 977.00 | 983.00 | 00:00:00 | | 2003-09-16 | 1,951,700 | 979.00 | 987.00 | 971.00 | 975.00 | 00:00:00 | | 2003-09-17 | 1,887,700 | 980.00 | 987.00 | 968.00 | 981.00 | 00:00:00 | | 2003-09-18 | 1,704,100 | 990.00 | 990.00 | 973.00 | 977.00 | 00:00:00 | | 2003-09-19 | 2,292,400 | 985.00 | 985.00 | 970.00 | 974.00 | 00:00:00 | | 2003-09-22 | 2,964,500 | 975.50 | 1,003.00 | 975.50 | 999.00 | 00:00:00 | | 2003-09-23 | 4,474,900 | 1,000.50 | 1,012.00 | 1,003.50 | 1,005.50 | 00:00:00 | | 2003-09-24 | 1,883,600 | 1,007.50 | 1,016.00 | 995.00 | 1,004.00 | 00:00:00 | | 2003-09-25 | 2,031,900 | 1,000.00 | 1,000.00 | 985.00 | 996.50 | 00:00:00 | | 2003-09-26 | 1,242,200 | 995.50 | 997.00 | 981.50 | 987.00 | 00:00:00 | | 2003-09-29 | 1,533,700 | 994.50 | 994.50 | 973.00 | 973.00 | 00:00:00 | | 2003-09-30 | 1,882,500 | 975.00 | 988.00 | 975.00 | 981.00 | 00:00:00 | | 2003-10-01 | 1,757,500 | 983.00 | 992.50 | 974.00 | 986.50 | 00:00:00 | | 2003-10-02 | 1,339,100 | 1,006.00 | 1,006.00 | 975.00 | 982.50 | 00:00:00 | | 2003-10-03 | 1,280,800 | 980.00 | 989.50 | 977.00 | 978.00 | 00:00:00 | | 2003-10-06 | 1,253,100 | 978.00 | 991.00 | 975.00 | 985.50 | 00:00:00 | | 2003-10-07 | 1,286,300 | 985.50 | 992.00 | 978.00 | 981.50 | 00:00:00 | | 2003-10-08 | 1,481,000 | 983.00 | 987.00 | 968.00 | 970.00 | 00:00:00 | | 2003-10-09 | 2,113,000 | 975.50 | 984.50 | 973.50 | 975.50 | 00:00:00 | | 2003-10-10 | 2,061,500 | 975.50 | 981.00 | 955.50 | 969.50 | 00:00:00 | | 2003-10-13 | 1,571,400 | 969.50 | 983.50 | 964.00 | 982.00 | 00:00:00 | | 2003-10-14 | 1,675,100 | 991.50 | 991.50 | 964.50 | 967.00 | 00:00:00 | | 2003-10-15 | 2,549,500 | 975.50 | 980.50 | 966.00 | 969.50 | 00:00:00 | | 2003-10-16 | 1,933,800 | 960.50 | 986.50 | 960.50 | 982.00 | 00:00:00 | | 2003-10-17 | 1,502,900 | 983.00 | 990.00 | 975.00 | 979.00 | 00:00:00 | | 2003-10-20 | 1,266,400 | 981.00 | 985.00 | 975.00 | 979.00 | 00:00:00 | | 2003-10-21 | 1,888,500 | 981.50 | 983.00 | 968.00 | 975.00 | 00:00:00 | | 2003-10-22 | 1,500,400 | 979.00 | 982.00 | 966.50 | 974.00 | 00:00:00 | | 2003-10-23 | 1,696,800 | 972.00 | 986.00 | 963.00 | 986.00 | 00:00:00 | | 2003-10-24 | 1,500,800 | 999.00 | 999.00 | 965.00 | 987.50 | 00:00:00 | | 2003-10-27 | 810,300 | 998.00 | 999.50 | 982.00 | 988.50 | 00:00:00 | | 2003-10-28 | 3,548,400 | 980.00 | 996.00 | 973.50 | 976.00 | 00:00:00 | | 2003-10-29 | 2,476,200 | 979.00 | 990.00 | 979.00 | 985.00 | 00:00:00 | | 2003-10-30 | 1,944,500 | 988.00 | 1,007.00 | 984.00 | 990.00 | 00:00:00 | | 2003-10-31 | 2,333,400 | 982.00 | 985.00 | 970.00 | 977.00 | 00:00:00 | | 2003-11-03 | 2,059,100 | 980.00 | 989.50 | 969.00 | 984.00 | 00:00:00 | | 2003-11-04 | 1,821,300 | 980.00 | 983.00 | 970.00 | 973.00 | 00:00:00 | | 2003-11-05 | 2,025,400 | 978.50 | 982.00 | 963.00 | 967.50 | 00:00:00 | | 2003-11-06 | 1,502,200 | 971.00 | 978.00 | 967.00 | 969.00 | 00:00:00 | | 2003-11-07 | 1,534,200 | 975.00 | 980.50 | 965.00 | 975.50 | 00:00:00 | | 2003-11-10 | 1,223,900 | 964.00 | 989.00 | 964.00 | 981.00 | 00:00:00 | | 2003-11-11 | 2,589,000 | 984.00 | 993.00 | 976.00 | 992.50 | 00:00:00 | | 2003-11-12 | 3,154,800 | 985.00 | 1,019.00 | 985.00 | 1,009.50 | 00:00:00 | | 2003-11-13 | 1,786,900 | 1,014.00 | 1,014.00 | 1,001.50 | 1,008.50 | 00:00:00 | | 2003-11-14 | 2,668,000 | 1,009.00 | 1,029.00 | 1,024.00 | 1,026.50 | 00:00:00 | | 2003-11-17 | 3,129,800 | 1,033.00 | 1,040.00 | 1,015.50 | 1,034.00 | 00:00:00 | | 2003-11-18 | 3,291,000 | 1,043.00 | 1,054.00 | 1,035.00 | 1,049.00 | 00:00:00 | | 2003-11-19 | 1,909,500 | 1,041.50 | 1,062.50 | 1,041.50 | 1,054.00 | 00:00:00 | | 2003-11-20 | 1,967,300 | 1,066.50 | 1,066.50 | 1,050.00 | 1,057.00 | 00:00:00 | | 2003-11-21 | 1,416,100 | 1,057.50 | 1,070.00 | 1,047.50 | 1,068.00 | 00:00:00 | | 2003-11-24 | 2,049,700 | 1,072.50 | 1,076.00 | 1,053.00 | 1,063.50 | 00:00:00 | | 2003-11-25 | 1,409,900 | 1,063.50 | 1,064.50 | 1,054.50 | 1,059.00 | 00:00:00 | | 2003-11-26 | 1,387,300 | 1,064.50 | 1,074.50 | 1,055.00 | 1,065.00 | 00:00:00 | | 2003-11-27 | 990,800 | 1,065.00 | 1,065.50 | 1,055.00 | 1,061.00 | 00:00:00 | | 2003-11-28 | 941,900 | 1,059.00 | 1,074.00 | 1,056.00 | 1,065.00 | 00:00:00 | | 2003-12-01 | 1,501,700 | 1,075.00 | 1,082.00 | 1,061.00 | 1,071.00 | 00:00:00 | | 2003-12-02 | 1,368,200 | 1,060.50 | 1,079.00 | 1,060.50 | 1,079.00 | 00:00:00 | | 2003-12-03 | 2,148,000 | 1,078.00 | 1,092.00 | 1,072.00 | 1,085.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
