|
 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 | | 2004-11-03 | 2,361,700 | 1,308.00 | 1,308.00 | 1,290.00 | 1,294.00 | 00:00:00 | | 2004-11-04 | 1,941,000 | 1,294.00 | 1,295.00 | 1,280.00 | 1,286.00 | 00:00:00 | | 2004-11-05 | 1,607,800 | 1,292.00 | 1,302.00 | 1,267.00 | 1,271.00 | 00:00:00 | | 2004-11-08 | 2,376,300 | 1,275.00 | 1,282.00 | 1,254.00 | 1,279.00 | 00:00:00 | | 2004-11-09 | 1,371,600 | 1,279.00 | 1,291.00 | 1,272.00 | 1,288.00 | 00:00:00 | | 2004-11-10 | 1,961,300 | 1,293.00 | 1,321.00 | 1,291.00 | 1,319.00 | 00:00:00 | | 2004-11-11 | 945,800 | 1,319.00 | 1,325.00 | 1,307.00 | 1,317.00 | 00:00:00 | | 2004-11-12 | 1,286,100 | 1,323.00 | 1,323.00 | 1,307.00 | 1,316.00 | 00:00:00 | | 2004-11-15 | 864,600 | 1,310.00 | 1,324.00 | 1,309.00 | 1,322.00 | 00:00:00 | | 2004-11-16 | 2,404,600 | 1,315.00 | 1,318.00 | 1,285.00 | 1,318.00 | 00:00:00 | | 2004-11-17 | 1,574,600 | 1,317.00 | 1,352.00 | 1,308.00 | 1,349.00 | 00:00:00 | | 2004-11-18 | 1,866,200 | 1,335.00 | 1,354.00 | 1,335.00 | 1,347.00 | 00:00:00 | | 2004-11-19 | 864,200 | 1,345.00 | 1,349.00 | 1,341.00 | 1,343.00 | 00:00:00 | | 2004-11-22 | 926,400 | 1,336.00 | 1,339.00 | 1,326.00 | 1,330.00 | 00:00:00 | | 2004-11-23 | 917,500 | 1,337.00 | 1,340.00 | 1,321.00 | 1,336.00 | 00:00:00 | | 2004-11-24 | 881,000 | 1,339.00 | 1,342.00 | 1,327.00 | 1,337.00 | 00:00:00 | | 2004-11-25 | 1,177,800 | 1,339.00 | 1,372.00 | 1,335.00 | 1,369.00 | 00:00:00 | | 2004-11-26 | 1,413,400 | 1,369.00 | 1,371.00 | 1,350.00 | 1,368.00 | 00:00:00 | | 2004-11-29 | 1,047,600 | 1,363.00 | 1,378.00 | 1,363.00 | 1,370.00 | 00:00:00 | | 2004-11-30 | 1,769,100 | 1,358.00 | 1,372.00 | 1,357.00 | 1,363.00 | 00:00:00 | | 2004-12-01 | 1,007,200 | 1,358.00 | 1,370.00 | 1,351.00 | 1,351.00 | 00:00:00 | | 2004-12-02 | 1,441,500 | 1,358.00 | 1,379.00 | 1,352.00 | 1,379.00 | 00:00:00 | | 2004-12-03 | 1,819,800 | 1,379.00 | 1,400.00 | 1,374.00 | 1,382.00 | 00:00:00 | | 2004-12-06 | 1,012,600 | 1,363.00 | 1,375.00 | 1,361.00 | 1,367.00 | 00:00:00 | | 2004-12-07 | 2,184,600 | 1,360.00 | 1,366.00 | 1,354.00 | 1,360.00 | 00:00:00 | | 2004-12-08 | 1,249,100 | 1,354.00 | 1,362.00 | 1,350.00 | 1,351.00 | 00:00:00 | | 2004-12-09 | 1,392,000 | 1,353.00 | 1,357.00 | 1,343.00 | 1,355.00 | 00:00:00 | | 2004-12-10 | 1,303,800 | 1,374.00 | 1,383.00 | 1,362.00 | 1,382.00 | 00:00:00 | | 2004-12-13 | 2,357,300 | 1,393.00 | 1,407.00 | 1,376.00 | 1,381.00 | 00:00:00 | | 2004-12-14 | 1,225,400 | 1,382.00 | 1,391.00 | 1,372.00 | 1,390.00 | 00:00:00 | | 2004-12-15 | 831,500 | 1,390.00 | 1,404.00 | 1,389.00 | 1,403.00 | 00:00:00 | | 2004-12-16 | 1,737,800 | 1,401.00 | 1,386.00 | 1,374.00 | 1,378.00 | 00:00:00 | | 2004-12-17 | 2,075,900 | 1,377.00 | 1,383.00 | 1,363.00 | 1,369.00 | 00:00:00 | | 2004-12-20 | 2,271,700 | 1,369.00 | 1,440.00 | 1,365.00 | 1,430.00 | 00:00:00 | | 2004-12-21 | 1,315,700 | 1,440.00 | 1,443.00 | 1,390.00 | 1,398.00 | 00:00:00 | | 2004-12-22 | 1,210,500 | 1,402.00 | 1,421.00 | 1,401.00 | 1,405.00 | 00:00:00 | | 2004-12-23 | 1,145,000 | 1,408.00 | 1,427.00 | 1,397.00 | 1,419.00 | 00:00:00 | | 2004-12-24 | 384,900 | 1,419.00 | 1,445.00 | 1,416.00 | 1,434.00 | 00:00:00 | | 2004-12-27 | 0 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 00:00:00 | | 2004-12-28 | 0 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 00:00:00 | | 2004-12-29 | 907,000 | 1,440.00 | 1,450.00 | 1,404.00 | 1,430.00 | 00:00:00 | | 2004-12-30 | 319,900 | 1,440.00 | 1,440.00 | 1,430.00 | 1,433.00 | 00:00:00 | | 2004-12-31 | 175,700 | 1,433.00 | 1,439.00 | 1,423.00 | 1,427.00 | 00:00:00 | | 2005-01-03 | 0 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 00:00:00 | | 2005-01-04 | 997,300 | 1,448.00 | 1,450.00 | 1,424.00 | 1,430.00 | 00:00:00 | | 2005-01-05 | 1,677,000 | 1,416.00 | 1,433.00 | 1,402.00 | 1,413.00 | 00:00:00 | | 2005-01-06 | 611,000 | 1,425.00 | 1,425.00 | 1,403.00 | 1,407.00 | 00:00:00 | | 2005-01-07 | 1,392,200 | 1,410.00 | 1,424.00 | 1,404.00 | 1,418.00 | 00:00:00 | | 2005-01-10 | 1,321,100 | 1,417.00 | 1,428.00 | 1,411.00 | 1,423.00 | 00:00:00 | | 2005-01-11 | 1,134,000 | 1,427.00 | 1,427.00 | 1,407.00 | 1,420.00 | 00:00:00 | | 2005-01-12 | 1,629,500 | 1,424.00 | 1,436.00 | 1,409.00 | 1,418.00 | 00:00:00 | | 2005-01-13 | 1,943,600 | 1,422.00 | 1,422.00 | 1,408.00 | 1,412.00 | 00:00:00 | | 2005-01-14 | 1,939,300 | 1,407.00 | 1,428.00 | 1,407.00 | 1,415.00 | 00:00:00 | | 2005-01-17 | 1,094,800 | 1,425.00 | 1,446.00 | 1,415.00 | 1,439.00 | 00:00:00 | | 2005-01-18 | 2,599,800 | 1,442.00 | 1,454.00 | 1,424.00 | 1,450.00 | 00:00:00 | | 2005-01-19 | 1,844,500 | 1,423.00 | 1,423.00 | 1,394.00 | 1,395.00 | 00:00:00 | | 2005-01-20 | 1,943,200 | 1,398.00 | 1,398.00 | 1,370.00 | 1,378.00 | 00:00:00 | | 2005-01-21 | 2,250,900 | 1,395.00 | 1,395.00 | 1,360.00 | 1,377.00 | 00:00:00 | | 2005-01-24 | 1,308,900 | 1,372.00 | 1,378.00 | 1,356.00 | 1,378.00 | 00:00:00 | | 2005-01-25 | 1,270,400 | 1,369.00 | 1,398.00 | 1,369.00 | 1,391.00 | 00:00:00 | | 2005-01-26 | 738,800 | 1,391.00 | 1,392.00 | 1,382.00 | 1,384.00 | 00:00:00 | | 2005-01-27 | 2,147,000 | 1,383.00 | 1,406.00 | 1,383.00 | 1,406.00 | 00:00:00 | | 2005-01-28 | 1,913,900 | 1,412.00 | 1,424.00 | 1,396.00 | 1,402.00 | 00:00:00 | | 2005-01-31 | 1,901,600 | 1,415.00 | 1,415.00 | 1,386.00 | 1,392.00 | 00:00:00 | | 2005-02-01 | 2,967,900 | 1,398.00 | 1,429.00 | 1,390.00 | 1,420.00 | 00:00:00 | | 2005-02-02 | 1,693,600 | 1,425.00 | 1,425.00 | 1,401.00 | 1,414.00 | 00:00:00 | | 2005-02-03 | 1,310,400 | 1,419.00 | 1,425.00 | 1,410.00 | 1,425.00 | 00:00:00 | | 2005-02-04 | 816,900 | 1,432.00 | 1,435.00 | 1,416.00 | 1,430.00 | 00:00:00 | | 2005-02-07 | 814,300 | 1,440.00 | 1,441.00 | 1,429.00 | 1,438.00 | 00:00:00 | | 2005-02-08 | 1,165,400 | 1,432.00 | 1,469.00 | 1,422.00 | 1,459.00 | 00:00:00 | | 2005-02-09 | 1,061,100 | 1,462.00 | 1,471.00 | 1,452.00 | 1,459.00 | 00:00:00 | | 2005-02-10 | 1,171,200 | 1,459.00 | 1,479.00 | 1,451.00 | 1,458.00 | 00:00:00 | | 2005-02-11 | 1,487,900 | 1,464.00 | 1,469.00 | 1,441.00 | 1,450.00 | 00:00:00 | | 2005-02-14 | 1,102,200 | 1,449.00 | 1,460.00 | 1,441.00 | 1,448.00 | 00:00:00 | | 2005-02-15 | 1,349,000 | 1,447.00 | 1,457.00 | 1,436.00 | 1,453.00 | 00:00:00 | | 2005-02-16 | 1,095,300 | 1,451.00 | 1,456.00 | 1,432.00 | 1,442.00 | 00:00:00 | | 2005-02-17 | 1,388,600 | 1,442.00 | 1,452.00 | 1,424.00 | 1,431.00 | 00:00:00 | | 2005-02-18 | 1,436,100 | 1,424.00 | 1,436.00 | 1,419.00 | 1,436.00 | 00:00:00 | | 2005-02-21 | 1,438,200 | 1,438.00 | 1,450.00 | 1,405.00 | 1,411.00 | 00:00:00 | | 2005-02-22 | 1,935,700 | 1,405.00 | 1,420.00 | 1,391.00 | 1,406.00 | 00:00:00 | | 2005-02-23 | 1,859,300 | 1,393.00 | 1,404.00 | 1,389.00 | 1,398.00 | 00:00:00 | | 2005-02-24 | 1,421,700 | 1,397.00 | 1,407.00 | 1,391.00 | 1,398.00 | 00:00:00 | | 2005-02-25 | 1,694,100 | 1,401.00 | 1,408.00 | 1,375.00 | 1,385.00 | 00:00:00 | | 2005-02-28 | 1,766,600 | 1,383.00 | 1,400.00 | 1,377.00 | 1,388.00 | 00:00:00 | | 2005-03-01 | 1,785,000 | 1,381.00 | 1,406.00 | 1,379.00 | 1,398.00 | 00:00:00 | | 2005-03-02 | 2,588,100 | 1,395.00 | 1,409.00 | 1,383.00 | 1,391.00 | 00:00:00 | | 2005-03-03 | 2,757,400 | 1,389.00 | 1,394.00 | 1,366.00 | 1,378.00 | 00:00:00 | | 2005-03-04 | 2,004,600 | 1,385.00 | 1,386.00 | 1,368.00 | 1,382.00 | 00:00:00 | | 2005-03-07 | 1,475,700 | 1,381.00 | 1,388.00 | 1,378.00 | 1,384.00 | 00:00:00 | | 2005-03-08 | 2,635,100 | 1,380.00 | 1,405.00 | 1,372.00 | 1,397.00 | 00:00:00 | | 2005-03-09 | 2,255,300 | 1,415.00 | 1,415.00 | 1,387.00 | 1,390.00 | 00:00:00 | | 2005-03-10 | 2,396,100 | 1,388.00 | 1,417.00 | 1,388.00 | 1,406.00 | 00:00:00 | | 2005-03-11 | 1,184,500 | 1,410.00 | 1,416.00 | 1,402.00 | 1,413.00 | 00:00:00 | | 2005-03-14 | 1,031,900 | 1,408.00 | 1,415.00 | 1,399.00 | 1,403.00 | 00:00:00 | | 2005-03-15 | 952,400 | 1,402.00 | 1,413.00 | 1,402.00 | 1,410.00 | 00:00:00 | | 2005-03-16 | 1,189,200 | 1,403.00 | 1,404.00 | 1,390.00 | 1,392.00 | 00:00:00 | | 2005-03-17 | 1,076,400 | 1,408.00 | 1,408.00 | 1,388.00 | 1,391.00 | 00:00:00 | | 2005-03-18 | 1,931,200 | 1,396.00 | 1,396.00 | 1,377.00 | 1,381.00 | 00:00:00 | | 2005-03-21 | 1,066,600 | 1,381.00 | 1,409.00 | 1,381.00 | 1,389.00 | 00:00:00 | | 2005-03-22 | 1,696,000 | 1,389.00 | 1,408.00 | 1,386.00 | 1,404.00 | 00:00:00 | | 2005-03-23 | 1,793,700 | 1,398.00 | 1,409.00 | 1,396.00 | 1,400.00 | 00:00:00 | | 2005-03-24 | 1,461,800 | 1,400.00 | 1,414.00 | 1,395.00 | 1,406.00 | 00:00:00 | | 2005-03-25 | 0 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 00:00:00 | | 2005-03-28 | 0 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 00:00:00 | | 2005-03-29 | 2,120,400 | 1,414.00 | 1,414.00 | 1,392.00 | 1,396.00 | 00:00:00 | | 2005-03-30 | 2,020,100 | 1,394.00 | 1,401.00 | 1,381.00 | 1,394.00 | 00:00:00 | | 2005-03-31 | 2,222,200 | 1,403.00 | 1,417.00 | 1,389.00 | 1,389.00 | 00:00:00 | | 2005-04-01 | 1,831,700 | 1,396.00 | 1,417.00 | 1,383.00 | 1,402.00 | 00:00:00 | | 2005-04-04 | 2,037,600 | 1,398.00 | 1,402.00 | 1,387.00 | 1,400.00 | 00:00:00 | | 2005-04-05 | 2,938,600 | 1,397.00 | 1,432.00 | 1,385.00 | 1,425.00 | 00:00:00 | | 2005-04-06 | 1,892,800 | 1,423.00 | 1,428.00 | 1,409.00 | 1,420.00 | 00:00:00 | | 2005-04-07 | 1,803,500 | 1,414.00 | 1,429.00 | 1,413.00 | 1,422.00 | 00:00:00 | | 2005-04-08 | 1,613,000 | 1,422.00 | 1,434.00 | 1,414.00 | 1,425.00 | 00:00:00 | | 2005-04-11 | 747,600 | 1,422.00 | 1,431.00 | 1,410.00 | 1,425.00 | 00:00:00 | | 2005-04-12 | 1,077,400 | 1,430.00 | 1,438.00 | 1,420.00 | 1,433.00 | 00:00:00 | | 2005-04-13 | 1,780,600 | 1,435.00 | 1,453.00 | 1,433.00 | 1,453.00 | 00:00:00 | | 2005-04-14 | 2,727,800 | 1,451.00 | 1,472.00 | 1,447.00 | 1,467.00 | 00:00:00 | | 2005-04-15 | 1,277,200 | 1,464.00 | 1,464.00 | 1,446.00 | 1,446.00 | 00:00:00 | | 2005-04-18 | 1,365,100 | 1,418.00 | 1,434.00 | 1,415.00 | 1,420.00 | 00:00:00 | | 2005-04-19 | 1,372,900 | 1,426.00 | 1,431.00 | 1,413.00 | 1,428.00 | 00:00:00 | | 2005-04-20 | 1,341,600 | 1,433.00 | 1,439.00 | 1,418.00 | 1,430.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
