|
 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 | | 2005-04-20 | 1,341,600 | 1,433.00 | 1,439.00 | 1,418.00 | 1,430.00 | 00:00:00 | | 2005-04-21 | 1,478,600 | 1,426.00 | 1,458.00 | 1,426.00 | 1,444.00 | 00:00:00 | | 2005-04-22 | 1,437,700 | 1,450.00 | 1,468.00 | 1,441.00 | 1,464.00 | 00:00:00 | | 2005-04-25 | 1,459,600 | 1,455.00 | 1,479.00 | 1,455.00 | 1,479.00 | 00:00:00 | | 2005-04-26 | 1,907,600 | 1,465.00 | 1,477.00 | 1,458.00 | 1,466.00 | 00:00:00 | | 2005-04-27 | 1,446,500 | 1,467.00 | 1,481.00 | 1,460.00 | 1,470.00 | 00:00:00 | | 2005-04-28 | 2,448,600 | 1,469.00 | 1,500.00 | 1,457.00 | 1,496.00 | 00:00:00 | | 2005-04-29 | 3,229,900 | 1,487.00 | 1,522.00 | 1,483.00 | 1,495.00 | 00:00:00 | | 2005-05-02 | 0 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 00:00:00 | | 2005-05-03 | 1,670,800 | 1,507.00 | 1,508.00 | 1,483.00 | 1,495.00 | 00:00:00 | | 2005-05-04 | 1,618,000 | 1,494.00 | 1,495.00 | 1,480.00 | 1,480.00 | 00:00:00 | | 2005-05-05 | 2,105,100 | 1,490.00 | 1,497.00 | 1,481.00 | 1,491.00 | 00:00:00 | | 2005-05-06 | 1,639,100 | 1,496.00 | 1,496.00 | 1,485.00 | 1,490.00 | 00:00:00 | | 2005-05-09 | 876,000 | 1,490.00 | 1,493.00 | 1,482.00 | 1,488.00 | 00:00:00 | | 2005-05-10 | 1,325,800 | 1,492.00 | 1,496.00 | 1,483.00 | 1,495.00 | 00:00:00 | | 2005-05-11 | 1,483,300 | 1,496.00 | 1,512.00 | 1,494.00 | 1,500.00 | 00:00:00 | | 2005-05-12 | 1,247,300 | 1,501.00 | 1,503.00 | 1,493.00 | 1,503.00 | 00:00:00 | | 2005-05-13 | 1,393,500 | 1,488.00 | 1,513.00 | 1,488.00 | 1,510.00 | 00:00:00 | | 2005-05-16 | 1,575,200 | 1,513.00 | 1,527.00 | 1,499.00 | 1,524.00 | 00:00:00 | | 2005-05-17 | 1,604,000 | 1,527.00 | 1,527.00 | 1,498.00 | 1,507.00 | 00:00:00 | | 2005-05-18 | 2,339,300 | 1,519.00 | 1,523.00 | 1,502.00 | 1,518.00 | 00:00:00 | | 2005-05-19 | 2,393,900 | 1,518.00 | 1,534.00 | 1,488.00 | 1,494.00 | 00:00:00 | | 2005-05-20 | 1,847,400 | 1,495.00 | 1,498.00 | 1,480.00 | 1,484.00 | 00:00:00 | | 2005-05-23 | 1,232,300 | 1,485.00 | 1,494.00 | 1,471.00 | 1,479.00 | 00:00:00 | | 2005-05-24 | 1,232,900 | 1,481.00 | 1,493.00 | 1,481.00 | 1,483.00 | 00:00:00 | | 2005-05-25 | 1,388,200 | 1,489.00 | 1,490.00 | 1,468.00 | 1,469.00 | 00:00:00 | | 2005-05-26 | 2,012,100 | 1,473.00 | 1,475.00 | 1,460.00 | 1,465.00 | 00:00:00 | | 2005-05-27 | 2,350,800 | 1,460.00 | 1,469.00 | 1,446.00 | 1,451.00 | 00:00:00 | | 2005-05-30 | 0 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 00:00:00 | | 2005-05-31 | 4,139,600 | 1,441.00 | 1,499.00 | 1,421.00 | 1,489.00 | 00:00:00 | | 2005-06-01 | 1,707,700 | 1,498.00 | 1,505.00 | 1,488.00 | 1,501.00 | 00:00:00 | | 2005-06-02 | 2,220,500 | 1,499.00 | 1,518.00 | 1,498.00 | 1,517.00 | 00:00:00 | | 2005-06-03 | 0 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 00:00:00 | | 2005-06-06 | 789,100 | 1,524.00 | 1,528.00 | 1,510.00 | 1,516.00 | 00:00:00 | | 2005-06-07 | 821,600 | 1,512.00 | 1,533.00 | 1,506.00 | 1,529.00 | 00:00:00 | | 2005-06-08 | 838,400 | 1,516.00 | 1,530.00 | 1,516.00 | 1,527.00 | 00:00:00 | | 2005-06-09 | 1,238,500 | 1,525.00 | 1,547.00 | 1,519.00 | 1,544.00 | 00:00:00 | | 2005-06-10 | 1,076,900 | 1,548.00 | 1,548.00 | 1,527.00 | 1,532.00 | 00:00:00 | | 2005-06-13 | 862,200 | 1,536.00 | 1,541.00 | 1,523.00 | 1,536.00 | 00:00:00 | | 2005-06-14 | 871,400 | 1,541.00 | 1,553.00 | 1,530.00 | 1,543.00 | 00:00:00 | | 2005-06-15 | 2,124,400 | 1,545.00 | 1,559.00 | 1,528.00 | 1,531.00 | 00:00:00 | | 2005-06-16 | 2,482,200 | 1,537.00 | 1,539.00 | 1,495.00 | 1,507.00 | 00:00:00 | | 2005-06-17 | 2,720,300 | 1,507.00 | 1,534.00 | 1,499.00 | 1,510.00 | 00:00:00 | | 2005-06-20 | 1,301,800 | 1,502.00 | 1,508.00 | 1,497.00 | 1,503.00 | 00:00:00 | | 2005-06-21 | 1,238,800 | 1,507.00 | 1,512.00 | 1,490.00 | 1,510.00 | 00:00:00 | | 2005-06-22 | 1,558,100 | 1,513.00 | 1,529.00 | 1,500.00 | 1,514.00 | 00:00:00 | | 2005-06-23 | 1,599,600 | 1,511.00 | 1,525.00 | 1,502.00 | 1,502.00 | 00:00:00 | | 2005-06-24 | 1,323,900 | 1,500.00 | 1,515.00 | 1,493.00 | 1,500.00 | 00:00:00 | | 2005-06-27 | 1,320,000 | 1,483.00 | 1,503.00 | 1,483.00 | 1,495.00 | 00:00:00 | | 2005-06-28 | 2,437,000 | 1,493.00 | 1,500.00 | 1,479.00 | 1,496.00 | 00:00:00 | | 2005-06-29 | 2,358,000 | 1,498.00 | 1,499.00 | 1,486.00 | 1,492.00 | 00:00:00 | | 2005-06-30 | 2,699,800 | 1,487.00 | 1,514.00 | 1,485.00 | 1,503.00 | 00:00:00 | | 2005-07-01 | 1,950,000 | 1,501.00 | 1,535.00 | 1,500.00 | 1,534.00 | 00:00:00 | | 2005-07-04 | 1,007,100 | 1,528.00 | 1,533.00 | 1,487.00 | 1,527.00 | 00:00:00 | | 2005-07-05 | 1,056,100 | 1,533.00 | 1,533.00 | 1,518.00 | 1,528.00 | 00:00:00 | | 2005-07-06 | 1,477,300 | 1,514.00 | 1,520.00 | 1,513.00 | 1,517.00 | 00:00:00 | | 2005-07-07 | 2,310,700 | 1,519.00 | 1,521.00 | 1,447.00 | 1,493.00 | 00:00:00 | | 2005-07-08 | 1,010,000 | 1,516.00 | 1,516.00 | 1,492.00 | 1,500.00 | 00:00:00 | | 2005-07-11 | 1,355,200 | 1,510.00 | 1,510.00 | 1,475.00 | 1,478.00 | 00:00:00 | | 2005-07-12 | 2,494,300 | 1,483.00 | 1,483.00 | 1,455.00 | 1,462.00 | 00:00:00 | | 2005-07-13 | 1,450,200 | 1,460.00 | 1,474.00 | 1,455.00 | 1,464.00 | 00:00:00 | | 2005-07-14 | 4,368,000 | 1,461.00 | 1,488.00 | 1,450.00 | 1,473.00 | 00:00:00 | | 2005-07-15 | 2,603,300 | 1,470.00 | 1,480.00 | 1,467.00 | 1,472.00 | 00:00:00 | | 2005-07-18 | 3,533,100 | 1,472.00 | 1,477.00 | 1,450.00 | 1,458.00 | 00:00:00 | | 2005-07-19 | 4,709,300 | 1,467.00 | 1,467.00 | 1,443.00 | 1,445.00 | 00:00:00 | | 2005-07-20 | 3,854,000 | 1,441.00 | 1,467.00 | 1,435.00 | 1,457.00 | 00:00:00 | | 2005-07-21 | 2,579,000 | 1,470.00 | 1,470.00 | 1,432.00 | 1,455.00 | 00:00:00 | | 2005-07-22 | 3,418,800 | 1,461.00 | 1,461.00 | 1,426.00 | 1,446.00 | 00:00:00 | | 2005-07-25 | 3,148,800 | 1,447.00 | 1,471.00 | 1,434.00 | 1,465.00 | 00:00:00 | | 2005-07-26 | 1,860,100 | 1,472.00 | 1,472.00 | 1,451.00 | 1,456.00 | 00:00:00 | | 2005-07-27 | 5,756,400 | 1,441.00 | 1,461.00 | 1,441.00 | 1,457.00 | 00:00:00 | | 2005-07-28 | 4,480,800 | 1,461.00 | 1,469.00 | 1,452.00 | 1,459.00 | 00:00:00 | | 2005-07-29 | 5,198,300 | 1,466.00 | 1,480.00 | 1,450.00 | 1,463.00 | 00:00:00 | | 2005-08-01 | 2,977,500 | 1,467.00 | 1,469.00 | 1,455.00 | 1,463.00 | 00:00:00 | | 2005-08-02 | 2,684,600 | 1,464.00 | 1,474.00 | 1,461.00 | 1,470.00 | 00:00:00 | | 2005-08-03 | 2,933,000 | 1,473.00 | 1,474.00 | 1,451.00 | 1,458.00 | 00:00:00 | | 2005-08-04 | 6,798,900 | 1,462.00 | 1,462.00 | 1,448.00 | 1,451.00 | 00:00:00 | | 2005-08-05 | 5,673,500 | 1,446.00 | 1,453.00 | 1,424.00 | 1,426.00 | 00:00:00 | | 2005-08-08 | 5,517,500 | 1,428.00 | 1,447.00 | 1,425.00 | 1,446.00 | 00:00:00 | | 2005-08-09 | 8,374,300 | 1,439.00 | 1,495.00 | 1,439.00 | 1,485.00 | 00:00:00 | | 2005-08-10 | 3,135,200 | 1,480.00 | 1,494.00 | 1,476.00 | 1,491.00 | 00:00:00 | | 2005-08-11 | 3,383,600 | 1,490.00 | 1,502.00 | 1,476.00 | 1,490.00 | 00:00:00 | | 2005-08-12 | 4,216,000 | 1,499.00 | 1,506.00 | 1,480.00 | 1,490.00 | 00:00:00 | | 2005-08-15 | 2,279,200 | 1,492.00 | 1,493.00 | 1,488.00 | 1,490.00 | 00:00:00 | | 2005-08-16 | 2,601,000 | 1,490.00 | 1,506.00 | 1,489.00 | 1,494.00 | 00:00:00 | | 2005-08-17 | 2,345,600 | 1,493.00 | 1,500.00 | 1,486.00 | 1,494.00 | 00:00:00 | | 2005-08-18 | 4,180,600 | 1,499.00 | 1,506.00 | 1,488.00 | 1,497.00 | 00:00:00 | | 2005-08-19 | 4,861,800 | 1,497.00 | 1,516.00 | 1,497.00 | 1,510.00 | 00:00:00 | | 2005-08-22 | 5,924,200 | 1,509.00 | 1,520.00 | 1,507.00 | 1,514.00 | 00:00:00 | | 2005-08-23 | 2,513,700 | 1,506.00 | 1,539.00 | 1,506.00 | 1,533.00 | 00:00:00 | | 2005-08-24 | 4,366,600 | 1,534.00 | 1,545.00 | 1,524.00 | 1,540.00 | 00:00:00 | | 2005-08-25 | 3,829,300 | 1,534.00 | 1,555.00 | 1,527.00 | 1,535.00 | 00:00:00 | | 2005-08-26 | 4,695,300 | 1,552.00 | 1,555.00 | 1,529.00 | 1,536.00 | 00:00:00 | | 2005-08-29 | 0 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 00:00:00 | | 2005-08-30 | 2,603,500 | 1,547.00 | 1,560.00 | 1,540.00 | 1,542.00 | 00:00:00 | | 2005-08-31 | 5,142,300 | 1,548.00 | 1,550.00 | 1,526.00 | 1,540.00 | 00:00:00 | | 2005-09-01 | 3,198,600 | 1,544.00 | 1,558.00 | 1,541.00 | 1,549.00 | 00:00:00 | | 2005-09-02 | 3,416,100 | 1,541.00 | 1,555.00 | 1,538.00 | 1,550.00 | 00:00:00 | | 2005-09-05 | 1,717,900 | 1,546.00 | 1,558.00 | 1,541.00 | 1,550.00 | 00:00:00 | | 2005-09-06 | 6,153,600 | 1,547.00 | 1,552.00 | 1,543.00 | 1,546.00 | 00:00:00 | | 2005-09-07 | 2,820,300 | 1,555.00 | 1,555.00 | 1,533.00 | 1,537.00 | 00:00:00 | | 2005-09-08 | 4,930,000 | 1,528.00 | 1,531.00 | 1,507.00 | 1,518.00 | 00:00:00 | | 2005-09-09 | 2,604,400 | 1,525.00 | 1,532.00 | 1,513.00 | 1,525.00 | 00:00:00 | | 2005-09-12 | 2,565,000 | 1,537.00 | 1,539.00 | 1,503.00 | 1,521.00 | 00:00:00 | | 2005-09-13 | 2,192,300 | 1,520.00 | 1,540.00 | 1,517.00 | 1,520.00 | 00:00:00 | | 2005-09-14 | 3,421,500 | 1,517.00 | 1,539.00 | 1,517.00 | 1,532.00 | 00:00:00 | | 2005-09-15 | 2,469,500 | 1,534.00 | 1,542.00 | 1,526.00 | 1,535.00 | 00:00:00 | | 2005-09-16 | 5,957,100 | 1,540.00 | 1,541.00 | 1,523.00 | 1,536.00 | 00:00:00 | | 2005-09-19 | 2,181,200 | 1,536.00 | 1,552.00 | 1,536.00 | 1,544.00 | 00:00:00 | | 2005-09-20 | 4,600,000 | 1,538.00 | 1,565.00 | 1,535.00 | 1,557.00 | 00:00:00 | | 2005-09-21 | 3,121,200 | 1,549.00 | 1,559.00 | 1,538.00 | 1,538.00 | 00:00:00 | | 2005-09-22 | 6,136,200 | 1,531.00 | 1,551.00 | 1,527.00 | 1,547.00 | 00:00:00 | | 2005-09-23 | 7,515,000 | 1,550.00 | 1,607.00 | 1,540.00 | 1,597.00 | 00:00:00 | | 2005-09-26 | 3,509,700 | 1,604.00 | 1,611.00 | 1,588.00 | 1,591.00 | 00:00:00 | | 2005-09-27 | 3,916,400 | 1,583.00 | 1,591.00 | 1,503.00 | 1,588.00 | 00:00:00 | | 2005-09-28 | 4,350,400 | 1,586.00 | 1,613.00 | 1,586.00 | 1,606.00 | 00:00:00 | | 2005-09-29 | 2,643,500 | 1,597.00 | 1,605.00 | 1,582.00 | 1,593.00 | 00:00:00 | | 2005-09-30 | 8,878,200 | 1,597.00 | 1,625.00 | 1,594.00 | 1,624.00 | 00:00:00 | | 2005-10-03 | 4,396,300 | 1,633.00 | 1,633.00 | 1,615.00 | 1,620.00 | 00:00:00 | | 2005-10-04 | 2,331,200 | 1,620.00 | 1,633.00 | 1,617.00 | 1,621.00 | 00:00:00 | | 2005-10-05 | 6,189,600 | 1,620.00 | 1,629.00 | 1,616.00 | 1,623.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
