Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 
Rise of +47.50 (+1.31%) IMPERIAL TOBACCO - [Ticker: IMT.L]Chart IMPERIAL TOBACCO  News IMPERIAL TOBACCO  Download Historical Prices for Metastock IMPERIAL TOBACCO and Others  Technical Analysis IMPERIAL TOBACCO  
Last Trade3,678.00Last Trade Time2016-06-23 - 20:48:00
Variation+47.50 (+1.31%)Open3,651.50
High3,714.50Low3,640.50
Volume2,787,997Average Volume (3m)0
YieldBid / Ask3,500.00 x 0 - 3,700.00 x 0
Former Close3,630.5052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2011-11-152,594,5002,276.002,331.162,254.002,331.0000:00:00
2011-11-162,581,4002,335.002,365.002,319.002,354.0000:00:00
2011-11-173,397,7002,326.002,320.002,287.002,287.0000:00:00
2011-11-181,835,3002,283.002,297.902,280.092,275.0000:00:00
2011-11-212,220,4002,263.002,269.002,231.002,247.0000:00:00
2011-11-221,701,5002,245.002,269.502,225.002,245.0000:00:00
2011-11-231,724,4002,242.002,256.002,233.002,250.0000:00:00
2011-11-241,342,1002,249.002,244.932,223.002,227.0000:00:00
2011-11-251,415,0002,221.002,264.002,207.002,254.0000:00:00
2011-11-282,315,1002,263.002,273.002,245.002,266.0000:00:00
2011-11-292,310,2002,266.002,275.002,248.002,254.0000:00:00
2011-11-304,106,4002,243.002,309.002,235.002,288.0000:00:00
2011-12-012,448,4002,277.002,341.002,277.002,310.0000:00:00
2011-12-022,585,4002,335.002,361.002,288.002,296.0000:00:00
2011-12-051,297,9002,310.002,322.002,285.002,304.0000:00:00
2011-12-062,131,7002,292.002,352.032,292.002,334.0000:00:00
2011-12-072,237,5002,346.002,355.102,329.002,352.0000:00:00
2011-12-082,330,2002,364.002,394.002,360.002,369.0000:00:00
2011-12-091,863,6002,357.002,366.002,344.002,351.0000:00:00
2011-12-121,592,7002,351.002,391.002,342.002,378.0000:00:00
2011-12-131,869,6002,364.002,382.002,358.002,376.0000:00:00
2011-12-141,845,8002,368.002,388.002,358.002,368.0000:00:00
2011-12-152,091,9002,375.002,402.002,368.002,397.0000:00:00
2011-12-165,245,7002,395.002,408.002,323.372,325.0000:00:00
2011-12-192,085,4002,340.002,391.062,335.002,355.0000:00:00
2011-12-201,663,3002,345.002,375.002,342.002,369.0000:00:00
2011-12-211,278,7002,375.002,381.002,344.002,367.0000:00:00
2011-12-221,205,1002,365.002,395.002,364.002,375.0000:00:00
2011-12-23382,7002,387.002,404.002,381.002,398.0000:00:00
2011-12-281,147,9002,405.002,444.002,397.002,424.0000:00:00
2011-12-29739,6002,425.002,445.002,411.002,437.0000:00:00
2011-12-30500,3002,446.002,450.002,423.002,435.0000:00:00
2012-01-031,952,0002,461.002,488.002,410.502,444.0000:00:00
2012-01-041,825,8002,439.002,461.002,425.352,443.0000:00:00
2012-01-051,478,4002,454.002,454.002,410.002,424.0000:00:00
2012-01-061,123,6002,426.002,436.002,402.002,411.0000:00:00
2012-01-091,408,7002,426.002,428.002,401.002,405.0000:00:00
2012-01-101,633,1002,412.002,426.002,405.002,415.0000:00:00
2012-01-112,036,1002,424.002,440.202,368.002,390.0000:00:00
2012-01-122,144,7002,399.002,414.002,384.002,414.0000:00:00
2012-01-131,974,5002,426.002,436.002,364.002,383.0000:00:00
2012-01-161,770,1002,376.002,387.002,348.352,361.0000:00:00
2012-01-173,603,7002,374.002,375.002,344.002,360.0000:00:00
2012-01-183,832,6002,295.002,300.002,240.002,246.0000:00:00
2012-01-194,065,0002,241.002,262.252,221.002,221.0000:00:00
2012-01-203,594,9002,232.002,333.002,217.002,253.0000:00:00
2012-01-232,385,9002,250.002,315.682,229.002,240.0000:00:00
2012-01-243,426,1002,229.002,253.002,222.002,244.0000:00:00
2012-01-253,072,7002,249.002,263.002,213.002,263.0000:00:00
2012-01-264,519,2002,250.002,260.002,228.002,253.0000:00:00
2012-01-272,667,7002,263.002,300.002,253.002,289.0000:00:00
2012-01-301,959,7002,277.002,288.002,265.002,270.0000:00:00
2012-01-313,449,8002,271.002,292.002,267.002,270.0000:00:00
2012-02-013,187,2002,254.002,329.002,254.002,254.0000:00:00
2012-02-022,514,5002,337.002,337.002,292.002,308.0000:00:00
2012-02-033,439,4002,312.002,399.772,306.002,389.0000:00:00
2012-02-062,639,2002,391.002,421.002,358.862,408.0000:00:00
2012-02-072,070,9002,410.002,441.002,403.002,428.0000:00:00
2012-02-081,443,2002,423.002,434.002,395.002,410.0000:00:00
2012-02-092,269,7002,423.002,449.002,409.002,430.0000:00:00
2012-02-102,548,3002,433.002,467.002,426.002,439.0000:00:00
2012-02-131,490,4002,448.002,462.922,437.002,454.0000:00:00
2012-02-142,419,0002,445.002,473.002,435.002,473.0000:00:00
2012-02-151,904,5002,480.002,494.842,435.002,449.0000:00:00
2012-02-162,697,2002,436.002,504.002,433.002,492.0000:00:00
2012-02-173,207,6002,544.002,544.002,502.002,519.0000:00:00
2012-02-201,793,4002,523.002,525.002,488.002,500.0000:00:00
2012-02-211,862,7002,503.002,511.162,466.002,481.0000:00:00
2012-02-221,888,0002,481.002,490.002,468.002,477.0000:00:00
2012-02-232,497,7002,479.002,497.002,461.002,495.0000:00:00
2012-02-242,080,7002,499.002,516.002,484.002,508.0000:00:00
2012-02-271,548,9002,506.002,522.002,488.002,520.0000:00:00
2012-02-281,845,0002,521.002,525.002,500.002,509.0000:00:00
2012-02-292,231,5002,507.002,509.002,490.002,491.0000:00:00
2012-03-012,554,1002,485.002,551.002,481.002,534.0000:00:00
2012-03-021,437,2002,534.002,542.002,517.002,519.0000:00:00
2012-03-051,453,8002,513.002,542.002,508.002,534.0000:00:00
2012-03-061,958,8002,524.002,531.002,503.002,506.0000:00:00
2012-03-071,610,7002,507.002,526.002,498.292,523.0000:00:00
2012-03-081,292,9002,532.002,552.002,525.002,548.0000:00:00
2012-03-091,822,8002,540.002,559.002,535.002,558.0000:00:00
2012-03-122,311,3002,557.002,577.002,540.002,576.0000:00:00
2012-03-131,752,5002,580.002,587.002,555.002,575.0000:00:00
2012-03-142,854,7002,585.002,599.002,545.002,547.0000:00:00
2012-03-152,049,0002,547.002,577.002,522.002,532.0000:00:00
2012-03-164,693,9002,539.002,577.002,526.002,539.0000:00:00
2012-03-191,338,0002,539.002,551.002,526.002,530.0000:00:00
2012-03-204,418,9002,524.002,543.002,493.002,494.0000:00:00
2012-03-212,901,4002,490.002,571.002,490.002,558.0000:00:00
2012-03-232,101,6002,555.002,562.002,513.002,535.0000:00:00
2012-03-263,054,3002,547.002,549.002,519.002,544.0000:00:00
2012-03-272,137,3002,560.002,560.002,524.002,526.0000:00:00
2012-03-282,382,9002,528.002,545.002,515.002,520.0000:00:00
2012-03-293,125,0002,535.002,589.002,535.002,557.0000:00:00
2012-03-303,901,6002,557.002,564.002,533.002,535.0000:00:00
2012-04-021,718,7002,539.002,593.002,531.102,591.0000:00:00
2012-04-031,427,4002,595.002,602.002,566.002,566.0000:00:00
2012-04-042,847,1002,565.002,571.002,502.002,512.0000:00:00
2012-04-051,816,7002,514.002,521.002,491.002,500.0000:00:00
2012-04-102,143,3002,491.002,503.512,462.002,462.0000:00:00
2012-04-112,852,7002,462.002,471.002,449.002,465.0000:00:00
2012-04-121,736,1002,463.002,509.002,448.002,500.0000:00:00
2012-04-131,807,6002,502.002,502.002,450.002,457.0000:00:00
2012-04-161,446,9002,447.002,495.002,447.002,478.0000:00:00
2012-04-172,533,2002,470.002,484.002,442.002,447.0000:00:00
2012-04-182,371,7002,451.002,509.002,442.002,503.0000:00:00
2012-04-192,254,1002,519.002,549.002,515.002,545.0000:00:00
2012-04-201,295,2002,546.002,556.002,535.002,546.0000:00:00
2012-04-231,057,9002,546.002,552.002,509.002,518.0000:00:00
2012-04-241,863,2002,488.002,511.002,482.002,491.0000:00:00
2012-04-251,918,0002,509.002,509.002,466.002,499.0000:00:00
2012-04-261,422,1002,498.002,517.002,480.002,503.0000:00:00
2012-04-271,107,3002,498.002,511.002,486.002,503.0000:00:00
2012-04-301,721,3002,504.002,514.002,457.002,464.0000:00:00
2012-05-011,894,8002,473.002,565.002,465.002,556.0000:00:00
2012-05-022,520,9002,592.002,592.002,524.002,534.0000:00:00
2012-05-031,937,8002,545.002,597.002,536.002,591.0000:00:00
2012-05-042,919,8002,593.002,623.002,574.002,578.0000:00:00
2012-05-083,248,4002,585.002,598.082,553.002,554.0000:00:00
2012-05-092,182,3002,567.002,579.002,509.002,554.0000:00:00
2012-05-102,658,4002,549.002,551.002,491.502,497.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:
Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources