|
 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 | | 2005-10-05 | 6,189,600 | 1,620.00 | 1,629.00 | 1,616.00 | 1,623.00 | 00:00:00 | | 2005-10-06 | 4,057,400 | 1,600.00 | 1,626.00 | 1,586.00 | 1,610.00 | 00:00:00 | | 2005-10-07 | 1,833,400 | 1,610.00 | 1,620.00 | 1,604.00 | 1,611.00 | 00:00:00 | | 2005-10-10 | 2,566,600 | 1,610.00 | 1,620.00 | 1,601.00 | 1,610.00 | 00:00:00 | | 2005-10-11 | 2,782,100 | 1,606.00 | 1,615.00 | 1,588.00 | 1,592.00 | 00:00:00 | | 2005-10-12 | 2,547,400 | 1,580.00 | 1,593.00 | 1,577.00 | 1,584.00 | 00:00:00 | | 2005-10-13 | 3,271,900 | 1,585.00 | 1,590.00 | 1,556.00 | 1,561.00 | 00:00:00 | | 2005-10-14 | 2,302,600 | 1,558.00 | 1,568.00 | 1,540.00 | 1,560.00 | 00:00:00 | | 2005-10-17 | 3,457,800 | 1,560.00 | 1,577.00 | 1,543.00 | 1,554.00 | 00:00:00 | | 2005-10-18 | 3,222,900 | 1,551.00 | 1,574.00 | 1,548.00 | 1,560.00 | 00:00:00 | | 2005-10-19 | 4,382,300 | 1,557.00 | 1,563.00 | 1,540.00 | 1,549.00 | 00:00:00 | | 2005-10-20 | 4,350,300 | 1,569.00 | 1,570.00 | 1,536.00 | 1,559.00 | 00:00:00 | | 2005-10-21 | 4,160,400 | 1,561.00 | 1,568.00 | 1,549.00 | 1,566.00 | 00:00:00 | | 2005-10-24 | 3,152,000 | 1,555.00 | 1,590.00 | 1,555.00 | 1,586.00 | 00:00:00 | | 2005-10-25 | 2,301,200 | 1,584.00 | 1,588.00 | 1,566.00 | 1,568.00 | 00:00:00 | | 2005-10-26 | 3,678,900 | 1,550.00 | 1,571.00 | 1,545.00 | 1,547.00 | 00:00:00 | | 2005-10-27 | 4,655,100 | 1,542.00 | 1,578.00 | 1,542.00 | 1,568.00 | 00:00:00 | | 2005-10-28 | 3,848,900 | 1,560.00 | 1,593.00 | 1,555.00 | 1,591.00 | 00:00:00 | | 2005-10-31 | 5,243,900 | 1,601.00 | 1,630.00 | 1,581.00 | 1,620.00 | 00:00:00 | | 2005-11-01 | 3,566,600 | 1,615.00 | 1,629.00 | 1,596.00 | 1,615.00 | 00:00:00 | | 2005-11-02 | 3,459,900 | 1,622.00 | 1,642.00 | 1,614.00 | 1,639.00 | 00:00:00 | | 2005-11-03 | 3,376,200 | 1,639.00 | 1,650.00 | 1,620.00 | 1,627.00 | 00:00:00 | | 2005-11-04 | 4,452,200 | 1,620.00 | 1,666.00 | 1,611.00 | 1,655.00 | 00:00:00 | | 2005-11-07 | 1,838,200 | 1,578.00 | 1,674.00 | 1,578.00 | 1,674.00 | 00:00:00 | | 2005-11-08 | 3,236,100 | 1,680.00 | 1,692.00 | 1,657.00 | 1,684.00 | 00:00:00 | | 2005-11-09 | 3,311,600 | 1,689.00 | 1,697.00 | 1,664.00 | 1,669.00 | 00:00:00 | | 2005-11-10 | 4,472,700 | 1,675.00 | 1,698.00 | 1,673.00 | 1,688.00 | 00:00:00 | | 2005-11-11 | 3,942,600 | 1,700.00 | 1,700.00 | 1,684.00 | 1,686.00 | 00:00:00 | | 2005-11-14 | 2,336,700 | 1,694.00 | 1,700.00 | 1,679.00 | 1,686.00 | 00:00:00 | | 2005-11-15 | 3,444,200 | 1,703.00 | 1,703.00 | 1,686.00 | 1,686.00 | 00:00:00 | | 2005-11-16 | 3,973,100 | 1,690.00 | 1,693.00 | 1,661.00 | 1,690.00 | 00:00:00 | | 2005-11-17 | 2,153,000 | 1,689.00 | 1,704.00 | 1,682.00 | 1,690.00 | 00:00:00 | | 2005-11-18 | 5,486,400 | 1,700.00 | 1,707.00 | 1,678.00 | 1,680.00 | 00:00:00 | | 2005-11-21 | 1,288,900 | 1,702.00 | 1,703.00 | 1,680.00 | 1,692.00 | 00:00:00 | | 2005-11-22 | 2,995,100 | 1,690.00 | 1,708.00 | 1,685.00 | 1,708.00 | 00:00:00 | | 2005-11-23 | 2,134,000 | 1,715.00 | 1,719.00 | 1,699.00 | 1,714.00 | 00:00:00 | | 2005-11-24 | 1,613,100 | 1,710.00 | 1,724.00 | 1,710.00 | 1,714.00 | 00:00:00 | | 2005-11-25 | 3,214,000 | 1,722.00 | 1,722.00 | 1,693.00 | 1,702.00 | 00:00:00 | | 2005-11-28 | 2,787,300 | 1,713.00 | 1,724.00 | 1,702.00 | 1,715.00 | 00:00:00 | | 2005-11-29 | 3,631,700 | 1,719.00 | 1,739.00 | 1,712.00 | 1,729.00 | 00:00:00 | | 2005-11-30 | 4,717,100 | 1,720.00 | 1,745.00 | 1,716.00 | 1,724.00 | 00:00:00 | | 2005-12-01 | 4,081,800 | 1,731.00 | 1,738.00 | 1,709.00 | 1,712.00 | 00:00:00 | | 2005-12-02 | 4,686,500 | 1,721.00 | 1,752.00 | 1,713.00 | 1,749.00 | 00:00:00 | | 2005-12-05 | 5,873,600 | 1,754.00 | 1,759.00 | 1,740.00 | 1,743.00 | 00:00:00 | | 2005-12-06 | 6,285,100 | 1,747.00 | 1,750.00 | 1,729.00 | 1,744.00 | 00:00:00 | | 2005-12-07 | 5,802,200 | 1,745.00 | 1,761.00 | 1,733.00 | 1,750.00 | 00:00:00 | | 2005-12-08 | 3,944,800 | 1,749.00 | 1,749.00 | 1,726.00 | 1,744.00 | 00:00:00 | | 2005-12-09 | 4,602,700 | 1,742.00 | 1,742.00 | 1,707.00 | 1,717.00 | 00:00:00 | | 2005-12-12 | 1,323,800 | 1,724.00 | 1,738.00 | 1,716.00 | 1,723.00 | 00:00:00 | | 2005-12-13 | 1,877,300 | 1,725.00 | 1,734.00 | 1,713.00 | 1,730.00 | 00:00:00 | | 2005-12-14 | 2,559,200 | 1,730.00 | 1,744.00 | 1,716.00 | 1,731.00 | 00:00:00 | | 2005-12-15 | 2,820,100 | 1,739.00 | 1,753.00 | 1,719.00 | 1,751.00 | 00:00:00 | | 2005-12-16 | 4,150,200 | 1,757.00 | 1,790.00 | 1,755.00 | 1,771.00 | 00:00:00 | | 2005-12-19 | 2,768,500 | 1,773.00 | 1,777.00 | 1,759.00 | 1,765.00 | 00:00:00 | | 2005-12-20 | 3,267,300 | 1,765.00 | 1,786.00 | 1,760.00 | 1,763.00 | 00:00:00 | | 2005-12-21 | 6,241,600 | 1,765.00 | 1,777.00 | 1,737.00 | 1,742.00 | 00:00:00 | | 2005-12-22 | 4,190,200 | 1,723.00 | 1,745.00 | 1,721.00 | 1,725.00 | 00:00:00 | | 2005-12-23 | 1,783,400 | 1,733.00 | 1,733.00 | 1,710.00 | 1,711.00 | 00:00:00 | | 2005-12-26 | 0 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 00:00:00 | | 2005-12-27 | 0 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 00:00:00 | | 2005-12-28 | 5,673,900 | 1,730.00 | 1,765.00 | 1,718.00 | 1,736.00 | 00:00:00 | | 2005-12-29 | 5,004,400 | 1,747.00 | 1,753.00 | 1,731.00 | 1,753.00 | 00:00:00 | | 2005-12-30 | 4,046,100 | 1,740.00 | 1,753.00 | 1,725.00 | 1,737.00 | 00:00:00 | | 2006-01-02 | 0 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 00:00:00 | | 2006-01-03 | 5,983,700 | 1,732.00 | 1,747.00 | 1,728.00 | 1,733.00 | 00:00:00 | | 2006-01-04 | 18,183,600 | 1,742.00 | 1,754.00 | 1,707.00 | 1,712.00 | 00:00:00 | | 2006-01-05 | 4,870,900 | 1,719.00 | 1,728.00 | 1,694.00 | 1,704.00 | 00:00:00 | | 2006-01-06 | 6,039,000 | 1,713.00 | 1,719.00 | 1,691.00 | 1,700.00 | 00:00:00 | | 2006-01-09 | 4,883,200 | 1,696.00 | 1,715.00 | 1,692.00 | 1,701.00 | 00:00:00 | | 2006-01-10 | 4,130,700 | 1,700.00 | 1,708.00 | 1,693.00 | 1,699.00 | 00:00:00 | | 2006-01-11 | 6,829,500 | 1,698.00 | 1,702.00 | 1,675.00 | 1,690.00 | 00:00:00 | | 2006-01-12 | 12,773,500 | 1,682.00 | 1,691.00 | 1,638.00 | 1,658.00 | 00:00:00 | | 2006-01-13 | 8,070,600 | 1,664.00 | 1,685.00 | 1,651.00 | 1,674.00 | 00:00:00 | | 2006-01-16 | 4,591,000 | 1,665.00 | 1,680.00 | 1,665.00 | 1,679.00 | 00:00:00 | | 2006-01-17 | 6,203,400 | 1,670.00 | 1,700.00 | 1,670.00 | 1,690.00 | 00:00:00 | | 2006-01-18 | 5,249,900 | 1,647.00 | 1,664.00 | 1,635.00 | 1,655.00 | 00:00:00 | | 2006-01-19 | 5,385,600 | 1,659.00 | 1,659.00 | 1,643.00 | 1,651.00 | 00:00:00 | | 2006-01-20 | 5,055,900 | 1,648.00 | 1,665.00 | 1,648.00 | 1,659.00 | 00:00:00 | | 2006-01-23 | 3,362,200 | 1,648.00 | 1,653.00 | 1,635.00 | 1,648.00 | 00:00:00 | | 2006-01-24 | 3,672,800 | 1,643.00 | 1,661.00 | 1,629.00 | 1,658.00 | 00:00:00 | | 2006-01-25 | 4,756,300 | 1,669.00 | 1,675.00 | 1,658.00 | 1,667.00 | 00:00:00 | | 2006-01-26 | 7,602,200 | 1,675.00 | 1,686.00 | 1,625.00 | 1,633.00 | 00:00:00 | | 2006-01-27 | 5,455,200 | 1,642.00 | 1,657.00 | 1,635.00 | 1,650.00 | 00:00:00 | | 2006-01-30 | 2,937,800 | 1,650.00 | 1,662.00 | 1,642.00 | 1,657.00 | 00:00:00 | | 2006-01-31 | 9,943,200 | 1,654.00 | 1,694.00 | 1,640.00 | 1,672.00 | 00:00:00 | | 2006-02-01 | 3,171,000 | 1,672.00 | 1,680.00 | 1,668.00 | 1,676.00 | 00:00:00 | | 2006-02-02 | 3,314,100 | 1,675.00 | 1,685.00 | 1,666.00 | 1,677.00 | 00:00:00 | | 2006-02-03 | 3,352,800 | 1,688.00 | 1,691.00 | 1,678.00 | 1,691.00 | 00:00:00 | | 2006-02-06 | 18,912,200 | 1,688.00 | 1,688.00 | 1,675.00 | 1,682.00 | 00:00:00 | | 2006-02-07 | 4,572,800 | 1,692.00 | 1,715.00 | 1,680.00 | 1,702.00 | 00:00:00 | | 2006-02-08 | 5,419,300 | 1,706.00 | 1,721.00 | 1,690.00 | 1,695.00 | 00:00:00 | | 2006-02-09 | 9,870,100 | 1,700.00 | 1,753.00 | 1,698.00 | 1,751.00 | 00:00:00 | | 2006-02-10 | 3,089,500 | 1,745.00 | 1,752.00 | 1,735.00 | 1,743.00 | 00:00:00 | | 2006-02-13 | 2,162,800 | 1,754.00 | 1,757.00 | 1,730.00 | 1,739.00 | 00:00:00 | | 2006-02-14 | 3,942,700 | 1,749.00 | 1,769.00 | 1,729.00 | 1,733.00 | 00:00:00 | | 2006-02-15 | 4,095,100 | 1,744.00 | 1,762.00 | 1,726.00 | 1,752.00 | 00:00:00 | | 2006-02-16 | 3,368,300 | 1,757.00 | 1,763.00 | 1,731.00 | 1,740.00 | 00:00:00 | | 2006-02-17 | 7,406,400 | 1,740.00 | 1,749.00 | 1,722.00 | 1,727.00 | 00:00:00 | | 2006-02-20 | 1,236,000 | 1,740.00 | 1,740.00 | 1,719.00 | 1,731.00 | 00:00:00 | | 2006-02-21 | 3,293,900 | 1,735.00 | 1,743.00 | 1,722.00 | 1,727.00 | 00:00:00 | | 2006-02-22 | 3,060,800 | 1,732.00 | 1,734.00 | 1,716.00 | 1,733.00 | 00:00:00 | | 2006-02-23 | 3,954,600 | 1,735.00 | 1,735.00 | 1,711.00 | 1,714.00 | 00:00:00 | | 2006-02-24 | 2,106,800 | 1,721.00 | 1,721.00 | 1,690.00 | 1,713.00 | 00:00:00 | | 2006-02-27 | 1,733,500 | 1,728.00 | 1,728.00 | 1,705.00 | 1,713.00 | 00:00:00 | | 2006-02-28 | 6,828,300 | 1,716.00 | 1,731.00 | 1,704.00 | 1,715.00 | 00:00:00 | | 2006-03-01 | 5,981,400 | 1,718.00 | 1,728.00 | 1,705.00 | 1,713.00 | 00:00:00 | | 2006-03-02 | 5,937,900 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 00:00:00 | | 2006-03-03 | 2,915,000 | 1,718.00 | 1,756.00 | 1,717.00 | 1,756.00 | 00:00:00 | | 2006-03-06 | 8,390,200 | 1,748.00 | 1,767.00 | 1,742.00 | 1,764.00 | 00:00:00 | | 2006-03-07 | 7,689,600 | 1,760.00 | 1,785.00 | 1,750.00 | 1,784.00 | 00:00:00 | | 2006-03-08 | 10,222,100 | 1,790.00 | 1,807.00 | 1,776.00 | 1,784.00 | 00:00:00 | | 2006-03-09 | 4,131,500 | 1,793.00 | 1,805.00 | 1,765.00 | 1,785.00 | 00:00:00 | | 2006-03-10 | 2,721,400 | 1,777.00 | 1,799.00 | 1,776.00 | 1,785.00 | 00:00:00 | | 2006-03-13 | 3,754,700 | 1,787.00 | 1,809.00 | 1,777.00 | 1,805.00 | 00:00:00 | | 2006-03-14 | 3,218,300 | 1,803.00 | 1,810.00 | 1,790.00 | 1,795.00 | 00:00:00 | | 2006-03-15 | 3,618,400 | 1,800.00 | 1,800.00 | 1,768.00 | 1,775.00 | 00:00:00 | | 2006-03-16 | 1,944,800 | 1,782.00 | 1,791.00 | 1,759.00 | 1,787.00 | 00:00:00 | | 2006-03-17 | 4,684,300 | 1,787.00 | 1,796.00 | 1,755.00 | 1,787.00 | 00:00:00 | | 2006-03-20 | 3,448,600 | 1,788.00 | 1,797.00 | 1,777.00 | 1,781.00 | 00:00:00 | | 2006-03-21 | 1,378,600 | 1,787.00 | 1,798.00 | 1,761.00 | 1,772.00 | 00:00:00 | | 2006-03-22 | 4,269,500 | 1,778.00 | 1,792.00 | 1,735.00 | 1,762.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
