|
 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 | | 2016-05-25 | 1,673,700 | 3,805.50 | 3,810.00 | 3,754.00 | 3,769.00 | 00:00:00 | | 2016-05-26 | 1,092,200 | 3,759.00 | 3,776.00 | 3,750.00 | 3,769.00 | 00:00:00 | | 2016-05-27 | 1,011,000 | 3,769.00 | 3,788.00 | 3,751.00 | 3,786.00 | 00:00:00 | | 2016-05-30 | 0 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 00:00:00 | | 2016-05-31 | 2,638,300 | 3,781.00 | 3,817.50 | 3,760.00 | 3,761.00 | 00:00:00 | | 2016-06-01 | 1,535,400 | 3,760.50 | 3,777.50 | 3,724.50 | 3,732.00 | 00:00:00 | | 2016-06-02 | 1,399,800 | 3,739.00 | 3,752.00 | 3,705.00 | 3,717.50 | 00:00:00 | | 2016-06-03 | 1,374,800 | 3,723.00 | 3,764.00 | 3,712.00 | 3,761.50 | 00:00:00 | | 2016-06-06 | 1,385,300 | 3,769.00 | 3,828.00 | 3,759.50 | 3,802.50 | 00:00:00 | | 2016-06-07 | 1,444,400 | 3,803.00 | 3,815.00 | 3,771.50 | 3,782.00 | 00:00:00 | | 2016-06-08 | 1,412,000 | 3,777.00 | 3,805.00 | 3,757.00 | 3,780.50 | 00:00:00 | | 2016-06-09 | 1,428,800 | 3,783.50 | 3,783.50 | 3,726.50 | 3,728.50 | 00:00:00 | | 2016-06-10 | 1,662,400 | 3,719.50 | 3,729.31 | 3,661.50 | 3,678.00 | 00:00:00 | | 2016-06-13 | 2,245,100 | 3,651.00 | 3,710.50 | 3,613.00 | 3,613.00 | 00:00:00 | | 2016-06-14 | 2,187,200 | 3,604.50 | 3,632.00 | 3,561.80 | 3,563.50 | 00:00:00 | | 2016-06-15 | 1,778,300 | 3,586.50 | 3,626.00 | 3,571.00 | 3,571.50 | 00:00:00 | | 2016-06-16 | 2,099,600 | 3,557.00 | 3,582.50 | 3,537.00 | 3,570.50 | 00:00:00 | | 2016-06-17 | 2,796,400 | 3,612.00 | 3,612.00 | 3,563.00 | 3,578.00 | 00:00:00 | | 2016-06-20 | 1,889,400 | 3,623.00 | 3,686.00 | 3,607.00 | 3,667.00 | 00:00:00 | | 2016-06-21 | 1,798,300 | 3,644.00 | 3,682.50 | 3,633.50 | 3,666.50 | 00:00:00 | | 2016-06-22 | 2,379,700 | 3,677.00 | 3,694.50 | 3,630.50 | 3,630.50 | 00:00:00 | | 2016-06-23 | 2,787,900 | 3,651.50 | 3,714.50 | 3,640.50 | 3,678.00 | 00:00:00 | | 2016-06-24 | 5,870,400 | 3,610.00 | 3,828.00 | 3,551.00 | 3,693.50 | 00:00:00 | | 2016-06-27 | 3,420,400 | 3,674.50 | 3,765.00 | 3,659.50 | 3,722.00 | 00:00:00 | | 2016-06-28 | 3,462,200 | 3,800.00 | 3,856.50 | 3,772.00 | 3,777.50 | 00:00:00 | | 2016-07-26 | 2,554,600 | 4,014.00 | 4,035.00 | 3,998.50 | 4,008.00 | 00:00:00 | | 2016-07-27 | 1,572,700 | 4,017.50 | 4,024.00 | 3,935.00 | 3,946.00 | 00:00:00 | | 2016-07-28 | 2,330,200 | 3,966.00 | 3,974.00 | 3,947.00 | 3,952.00 | 00:00:00 | | 2016-07-29 | 1,676,400 | 3,966.00 | 3,997.50 | 3,922.00 | 3,983.50 | 00:00:00 | | 2016-08-01 | 1,747,400 | 4,023.00 | 4,030.00 | 3,956.71 | 3,979.00 | 00:00:00 | | 2016-08-02 | 2,184,000 | 3,980.50 | 4,054.00 | 3,975.00 | 4,048.00 | 00:00:00 | | 2016-08-03 | 1,611,500 | 4,044.50 | 4,045.00 | 3,954.50 | 3,954.50 | 00:00:00 | | 2016-08-04 | 2,231,200 | 3,953.00 | 4,048.52 | 3,907.00 | 4,046.50 | 00:00:00 | | 2016-08-05 | 1,303,100 | 4,058.50 | 4,074.50 | 4,018.00 | 4,048.50 | 00:00:00 | | 2016-08-08 | 1,124,300 | 4,041.00 | 4,042.50 | 3,985.02 | 4,011.00 | 00:00:00 | | 2016-08-09 | 978,800 | 4,026.00 | 4,048.50 | 4,018.50 | 4,045.00 | 00:00:00 | | 2016-08-10 | 1,123,200 | 4,036.00 | 4,058.00 | 4,024.50 | 4,058.00 | 00:00:00 | | 2016-08-11 | 1,549,400 | 4,069.50 | 4,133.69 | 4,059.00 | 4,127.00 | 00:00:00 | | 2016-08-12 | 1,543,100 | 4,111.50 | 4,124.50 | 4,089.50 | 4,109.00 | 00:00:00 | | 2016-08-15 | 1,508,900 | 4,119.50 | 4,129.50 | 4,104.50 | 4,116.00 | 00:00:00 | | 2016-08-16 | 1,310,800 | 4,107.00 | 4,147.50 | 4,093.95 | 4,139.00 | 00:00:00 | | 2016-08-17 | 2,023,500 | 4,153.00 | 4,154.00 | 4,110.00 | 4,128.50 | 00:00:00 | | 2016-08-18 | 1,271,100 | 4,114.00 | 4,144.50 | 4,055.00 | 4,060.00 | 00:00:00 | | 2016-08-19 | 1,451,200 | 4,049.50 | 4,095.50 | 4,041.00 | 4,050.00 | 00:00:00 | | 2016-08-22 | 1,096,300 | 4,048.50 | 4,084.50 | 4,029.50 | 4,033.50 | 00:00:00 | | 2016-08-23 | 1,072,000 | 4,025.50 | 4,080.50 | 4,005.00 | 4,043.00 | 00:00:00 | | 2016-08-24 | 1,404,500 | 4,027.00 | 4,045.70 | 3,995.00 | 4,006.00 | 00:00:00 | | 2016-08-25 | 1,982,200 | 4,008.00 | 4,064.50 | 3,989.00 | 4,036.00 | 00:00:00 | | 2016-08-26 | 1,908,700 | 4,035.00 | 4,035.00 | 3,984.50 | 3,997.00 | 00:00:00 | | 2016-08-30 | 2,689,400 | 3,992.00 | 4,015.50 | 3,971.00 | 3,993.00 | 00:00:00 | | 2016-08-31 | 2,139,900 | 3,993.00 | 4,012.00 | 3,986.50 | 3,993.50 | 00:00:00 | | 2016-10-18 | 1,923,700 | 3,819.00 | 3,864.50 | 3,810.50 | 3,836.50 | 00:00:00 | | 2016-10-19 | 1,172,100 | 3,846.50 | 3,846.50 | 3,808.00 | 3,825.50 | 00:00:00 | | 2016-10-20 | 1,855,600 | 3,845.50 | 3,872.00 | 3,824.00 | 3,862.00 | 00:00:00 | | 2016-10-21 | 7,117,100 | 3,925.00 | 4,001.50 | 3,880.81 | 3,965.50 | 00:00:00 | | 2016-10-24 | 4,307,700 | 3,964.00 | 3,981.00 | 3,909.00 | 3,930.00 | 00:00:00 | | 2017-01-13 | 2,359,600 | 3,613.00 | 3,619.50 | 3,581.50 | 3,590.00 | 00:00:00 | | 2017-01-16 | 1,855,000 | 3,612.00 | 3,644.00 | 3,604.61 | 3,635.00 | 00:00:00 | | 2017-01-17 | 3,441,200 | 3,640.50 | 3,663.50 | 3,524.00 | 3,543.00 | 00:00:00 | | 2017-01-18 | 1,811,900 | 3,565.00 | 3,587.00 | 3,553.50 | 3,569.00 | 00:00:00 | | 2017-01-19 | 1,694,400 | 3,574.00 | 3,582.50 | 3,535.00 | 3,557.50 | 00:00:00 | | 2017-01-20 | 2,302,700 | 3,567.00 | 3,611.00 | 3,553.98 | 3,601.00 | 00:00:00 | | 2017-01-23 | 1,567,400 | 3,583.00 | 3,593.00 | 3,555.49 | 3,581.50 | 00:00:00 | | 2017-01-24 | 2,466,000 | 3,601.50 | 3,642.75 | 3,569.50 | 3,642.00 | 00:00:00 | | 2017-01-25 | 2,076,100 | 3,674.50 | 3,686.00 | 3,652.50 | 3,660.00 | 00:00:00 | | 2017-01-26 | 2,130,000 | 3,670.50 | 3,699.00 | 3,651.50 | 3,699.00 | 00:00:00 | | 2017-01-27 | 2,288,000 | 3,712.00 | 3,724.50 | 3,670.11 | 3,716.50 | 00:00:00 | | 2017-01-30 | 3,277,900 | 3,699.50 | 3,700.50 | 3,656.50 | 3,694.50 | 00:00:00 | | 2017-01-31 | 2,501,200 | 3,728.50 | 3,736.50 | 3,673.17 | 3,673.50 | 00:00:00 | | 2017-02-01 | 2,524,200 | 3,690.00 | 3,743.50 | 3,662.00 | 3,663.00 | 00:00:00 | | 2017-02-02 | 2,661,500 | 3,655.50 | 3,695.50 | 3,623.00 | 3,681.50 | 00:00:00 | | 2017-02-03 | 2,454,300 | 3,697.50 | 3,753.50 | 3,692.00 | 3,737.50 | 00:00:00 | | 2017-02-06 | 1,884,800 | 3,733.00 | 3,774.50 | 3,717.00 | 3,717.00 | 00:00:00 | | 2017-02-07 | 2,263,400 | 3,723.00 | 3,762.00 | 3,707.00 | 3,744.00 | 00:00:00 | | 2017-02-08 | 3,099,700 | 3,735.50 | 3,813.50 | 3,715.50 | 3,799.50 | 00:00:00 | | 2017-02-09 | 2,445,400 | 3,794.50 | 3,828.50 | 3,774.00 | 3,794.50 | 00:00:00 | | 2017-02-10 | 3,342,800 | 3,805.00 | 3,820.50 | 3,758.00 | 3,770.00 | 00:00:00 | | 2017-02-13 | 1,333,800 | 3,759.00 | 3,776.50 | 3,746.50 | 3,753.50 | 00:00:00 | | 2017-02-14 | 1,473,600 | 3,749.50 | 3,761.00 | 3,709.50 | 3,719.50 | 00:00:00 | | 2017-02-15 | 4,750,000 | 3,731.00 | 3,731.00 | 3,681.00 | 3,700.00 | 00:00:00 | | 2017-02-16 | 2,184,000 | 3,647.50 | 3,679.23 | 3,605.50 | 3,665.00 | 00:00:00 | | 2017-02-17 | 3,724,600 | 3,669.00 | 3,787.00 | 3,651.64 | 3,781.00 | 00:00:00 | | 2017-02-20 | 1,748,600 | 3,762.50 | 3,765.41 | 3,701.00 | 3,737.00 | 00:00:00 | | 2017-02-21 | 1,788,700 | 3,724.00 | 3,763.50 | 3,719.00 | 3,754.00 | 00:00:00 | | 2017-02-22 | 3,165,100 | 3,778.50 | 3,831.00 | 3,759.00 | 3,784.50 | 00:00:00 | | 2017-02-23 | 2,828,800 | 3,803.50 | 3,853.50 | 3,773.50 | 3,841.00 | 00:00:00 | | 2017-05-08 | 1,411,400 | 3,632.50 | 3,675.50 | 3,617.00 | 3,656.50 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
