|
 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 | | 2006-03-22 | 4,269,500 | 1,778.00 | 1,792.00 | 1,735.00 | 1,762.00 | 00:00:00 | | 2006-03-23 | 4,346,600 | 1,755.00 | 1,755.00 | 1,716.00 | 1,737.00 | 00:00:00 | | 2006-03-24 | 3,292,300 | 1,729.00 | 1,745.00 | 1,725.00 | 1,743.00 | 00:00:00 | | 2006-03-27 | 4,209,400 | 1,734.00 | 1,742.00 | 1,717.00 | 1,722.00 | 00:00:00 | | 2006-03-28 | 4,391,500 | 1,727.00 | 1,733.00 | 1,716.00 | 1,721.00 | 00:00:00 | | 2006-03-29 | 3,169,600 | 1,726.00 | 1,743.00 | 1,714.00 | 1,718.00 | 00:00:00 | | 2006-03-30 | 4,000,900 | 1,718.00 | 1,737.00 | 1,712.00 | 1,721.00 | 00:00:00 | | 2006-03-31 | 5,125,400 | 1,710.00 | 1,722.00 | 1,692.00 | 1,707.00 | 00:00:00 | | 2006-04-03 | 3,468,300 | 1,707.00 | 1,717.00 | 1,694.00 | 1,702.00 | 00:00:00 | | 2006-04-04 | 4,079,900 | 1,698.00 | 1,725.00 | 1,695.00 | 1,720.00 | 00:00:00 | | 2006-04-05 | 2,036,300 | 1,717.00 | 1,745.00 | 1,665.00 | 1,725.00 | 00:00:00 | | 2006-04-06 | 3,867,700 | 1,724.00 | 1,736.00 | 1,702.00 | 1,709.00 | 00:00:00 | | 2006-04-07 | 4,237,800 | 1,709.00 | 1,714.00 | 1,688.00 | 1,692.00 | 00:00:00 | | 2006-04-10 | 4,516,300 | 1,690.00 | 1,697.00 | 1,668.00 | 1,678.00 | 00:00:00 | | 2006-04-11 | 6,090,400 | 1,675.00 | 1,712.00 | 1,671.00 | 1,683.00 | 00:00:00 | | 2006-04-12 | 3,412,400 | 1,690.00 | 1,703.00 | 1,682.00 | 1,690.00 | 00:00:00 | | 2006-04-13 | 3,841,300 | 1,685.00 | 1,721.00 | 1,685.00 | 1,703.00 | 00:00:00 | | 2006-04-14 | 0 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 00:00:00 | | 2006-04-17 | 0 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 00:00:00 | | 2006-04-18 | 3,966,000 | 1,711.00 | 1,720.00 | 1,677.00 | 1,685.00 | 00:00:00 | | 2006-04-19 | 8,374,600 | 1,708.00 | 1,756.00 | 1,705.00 | 1,754.00 | 00:00:00 | | 2006-04-20 | 5,049,900 | 1,750.00 | 1,763.00 | 1,735.00 | 1,742.00 | 00:00:00 | | 2006-04-21 | 2,787,300 | 1,738.00 | 1,780.00 | 1,736.00 | 1,760.00 | 00:00:00 | | 2006-04-24 | 3,504,000 | 1,759.00 | 1,773.00 | 1,755.00 | 1,760.00 | 00:00:00 | | 2006-04-25 | 4,310,600 | 1,771.00 | 1,771.00 | 1,733.00 | 1,742.00 | 00:00:00 | | 2006-04-26 | 3,802,900 | 1,740.00 | 1,763.00 | 1,730.00 | 1,743.00 | 00:00:00 | | 2006-04-27 | 3,554,900 | 1,752.00 | 1,752.00 | 1,710.00 | 1,719.00 | 00:00:00 | | 2006-04-28 | 4,629,900 | 1,710.00 | 1,712.00 | 1,690.00 | 1,704.00 | 00:00:00 | | 2006-05-01 | 0 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 00:00:00 | | 2006-05-02 | 4,654,600 | 1,700.00 | 1,715.00 | 1,679.00 | 1,709.00 | 00:00:00 | | 2006-05-03 | 3,059,400 | 1,706.00 | 1,727.00 | 1,688.00 | 1,691.00 | 00:00:00 | | 2006-05-04 | 2,721,500 | 1,699.00 | 1,724.00 | 1,688.00 | 1,713.00 | 00:00:00 | | 2006-05-05 | 2,649,100 | 1,709.00 | 1,727.00 | 1,709.00 | 1,725.00 | 00:00:00 | | 2006-05-08 | 2,166,100 | 1,724.00 | 1,733.00 | 1,713.00 | 1,720.00 | 00:00:00 | | 2006-05-09 | 4,383,500 | 1,716.00 | 1,723.00 | 1,707.00 | 1,719.00 | 00:00:00 | | 2006-05-10 | 2,337,200 | 1,722.00 | 1,722.00 | 1,705.00 | 1,709.00 | 00:00:00 | | 2006-05-11 | 3,414,300 | 1,709.00 | 1,714.00 | 1,692.00 | 1,696.00 | 00:00:00 | | 2006-05-12 | 2,725,900 | 1,688.00 | 1,707.00 | 1,671.00 | 1,684.00 | 00:00:00 | | 2006-05-15 | 4,016,400 | 1,679.00 | 1,685.14 | 1,635.90 | 1,678.00 | 00:00:00 | | 2006-05-16 | 3,006,900 | 1,701.00 | 1,702.88 | 1,671.14 | 1,686.00 | 00:00:00 | | 2006-05-17 | 3,140,200 | 1,684.00 | 1,684.14 | 1,652.00 | 1,655.00 | 00:00:00 | | 2006-05-18 | 3,960,000 | 1,655.00 | 1,666.59 | 1,636.00 | 1,645.00 | 00:00:00 | | 2006-05-19 | 3,677,200 | 1,646.00 | 1,652.00 | 1,627.00 | 1,636.00 | 00:00:00 | | 2006-05-22 | 3,941,800 | 1,638.00 | 1,645.40 | 1,594.39 | 1,638.00 | 00:00:00 | | 2006-05-23 | 5,017,100 | 1,638.00 | 1,642.00 | 1,610.00 | 1,620.00 | 00:00:00 | | 2006-05-24 | 7,575,200 | 1,605.00 | 1,623.00 | 1,568.00 | 1,601.00 | 00:00:00 | | 2006-05-25 | 7,019,400 | 1,610.00 | 1,650.00 | 1,601.28 | 1,650.00 | 00:00:00 | | 2006-05-26 | 2,733,500 | 1,659.00 | 1,674.00 | 1,640.00 | 1,670.00 | 00:00:00 | | 2006-05-29 | 0 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 00:00:00 | | 2006-05-30 | 3,320,200 | 1,668.00 | 1,659.31 | 1,620.01 | 1,622.00 | 00:00:00 | | 2006-05-31 | 2,992,500 | 1,633.00 | 1,647.00 | 1,615.00 | 1,635.00 | 00:00:00 | | 2006-06-01 | 2,035,800 | 1,635.00 | 1,650.40 | 1,621.61 | 1,648.00 | 00:00:00 | | 2006-06-02 | 2,516,600 | 1,654.00 | 1,654.10 | 1,637.18 | 1,640.00 | 00:00:00 | | 2006-06-05 | 1,520,800 | 1,635.00 | 1,653.98 | 1,634.27 | 1,640.00 | 00:00:00 | | 2006-06-06 | 3,284,600 | 1,629.00 | 1,639.45 | 1,609.00 | 1,630.00 | 00:00:00 | | 2006-06-07 | 4,186,900 | 1,630.00 | 1,664.07 | 1,630.00 | 1,657.00 | 00:00:00 | | 2006-06-08 | 4,440,500 | 1,633.00 | 1,657.48 | 1,633.27 | 1,643.00 | 00:00:00 | | 2006-06-09 | 3,024,700 | 1,653.00 | 1,665.05 | 1,628.47 | 1,645.00 | 00:00:00 | | 2006-06-12 | 2,669,700 | 1,640.00 | 1,650.00 | 1,636.00 | 1,636.00 | 00:00:00 | | 2006-06-13 | 4,420,900 | 1,630.00 | 1,637.00 | 1,611.00 | 1,620.00 | 00:00:00 | | 2006-06-14 | 2,704,200 | 1,630.00 | 1,636.63 | 1,608.80 | 1,613.00 | 00:00:00 | | 2006-06-15 | 3,082,700 | 1,623.00 | 1,643.00 | 1,607.00 | 1,638.00 | 00:00:00 | | 2006-06-16 | 4,198,500 | 1,648.00 | 1,648.47 | 1,526.20 | 1,613.00 | 00:00:00 | | 2006-06-19 | 3,224,800 | 1,624.00 | 1,652.00 | 1,612.00 | 1,644.00 | 00:00:00 | | 2006-06-20 | 4,149,600 | 1,639.00 | 1,660.30 | 1,627.00 | 1,639.00 | 00:00:00 | | 2006-06-21 | 4,306,100 | 1,639.00 | 1,639.48 | 1,620.90 | 1,636.00 | 00:00:00 | | 2006-06-22 | 2,679,200 | 1,658.00 | 1,655.42 | 1,632.00 | 1,640.00 | 00:00:00 | | 2006-06-23 | 1,760,700 | 1,635.00 | 1,655.87 | 1,628.00 | 1,636.00 | 00:00:00 | | 2006-06-26 | 3,037,000 | 1,640.00 | 1,658.00 | 1,621.00 | 1,640.00 | 00:00:00 | | 2006-06-27 | 2,247,400 | 1,649.00 | 1,650.00 | 1,619.50 | 1,620.00 | 00:00:00 | | 2006-06-28 | 2,771,700 | 1,613.00 | 1,634.02 | 1,611.90 | 1,630.00 | 00:00:00 | | 2006-06-29 | 3,289,800 | 1,648.00 | 1,666.00 | 1,632.00 | 1,661.00 | 00:00:00 | | 2006-06-30 | 3,456,900 | 1,678.00 | 1,693.00 | 1,659.00 | 1,669.00 | 00:00:00 | | 2006-07-03 | 3,771,700 | 1,675.00 | 1,717.00 | 1,658.00 | 1,680.00 | 00:00:00 | | 2006-07-04 | 2,501,400 | 1,674.00 | 1,687.00 | 1,669.00 | 1,683.00 | 00:00:00 | | 2006-07-05 | 3,348,700 | 1,665.00 | 1,690.00 | 1,660.00 | 1,664.00 | 00:00:00 | | 2006-07-06 | 6,884,600 | 1,664.00 | 1,699.00 | 1,657.00 | 1,693.00 | 00:00:00 | | 2006-07-07 | 6,628,700 | 1,705.00 | 1,720.00 | 1,692.00 | 1,709.00 | 00:00:00 | | 2006-07-10 | 3,396,300 | 1,712.00 | 1,732.00 | 1,704.00 | 1,715.00 | 00:00:00 | | 2006-07-11 | 2,055,900 | 1,720.00 | 1,720.00 | 1,699.00 | 1,704.00 | 00:00:00 | | 2006-07-12 | 2,146,700 | 1,711.00 | 1,718.00 | 1,690.00 | 1,707.00 | 00:00:00 | | 2006-07-13 | 2,271,800 | 1,707.00 | 1,707.00 | 1,684.00 | 1,691.00 | 00:00:00 | | 2006-07-14 | 2,506,800 | 1,683.00 | 1,699.00 | 1,663.00 | 1,666.00 | 00:00:00 | | 2006-07-17 | 2,653,800 | 1,666.00 | 1,676.00 | 1,647.00 | 1,674.00 | 00:00:00 | | 2006-07-18 | 1,937,000 | 1,674.00 | 1,696.00 | 1,664.00 | 1,675.00 | 00:00:00 | | 2006-07-19 | 2,979,600 | 1,683.00 | 1,698.00 | 1,660.00 | 1,684.00 | 00:00:00 | | 2006-07-20 | 2,171,000 | 1,685.00 | 1,696.00 | 1,666.00 | 1,681.00 | 00:00:00 | | 2006-07-21 | 4,313,500 | 1,679.00 | 1,726.00 | 1,679.00 | 1,705.00 | 00:00:00 | | 2006-07-24 | 5,245,800 | 1,706.00 | 1,757.00 | 1,706.00 | 1,750.00 | 00:00:00 | | 2006-07-25 | 4,375,800 | 1,750.00 | 1,763.00 | 1,733.00 | 1,748.00 | 00:00:00 | | 2006-07-26 | 3,519,800 | 1,747.00 | 1,770.00 | 1,733.00 | 1,769.00 | 00:00:00 | | 2006-07-27 | 2,653,700 | 1,777.00 | 1,780.00 | 1,743.00 | 1,750.00 | 00:00:00 | | 2006-07-28 | 1,712,600 | 1,748.00 | 1,759.00 | 1,733.00 | 1,756.00 | 00:00:00 | | 2006-07-31 | 1,925,200 | 1,750.00 | 1,761.00 | 1,735.00 | 1,750.00 | 00:00:00 | | 2006-08-01 | 3,424,400 | 1,773.00 | 1,773.00 | 1,735.00 | 1,741.00 | 00:00:00 | | 2006-08-02 | 2,691,300 | 1,755.00 | 1,762.00 | 1,732.00 | 1,755.00 | 00:00:00 | | 2006-08-03 | 0 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 00:00:00 | | 2006-08-04 | 4,450,100 | 1,766.00 | 1,770.00 | 1,737.00 | 1,754.00 | 00:00:00 | | 2006-08-07 | 1,689,200 | 1,743.00 | 1,747.00 | 1,728.00 | 1,730.00 | 00:00:00 | | 2006-08-08 | 3,297,300 | 1,740.00 | 1,749.00 | 1,727.00 | 1,739.00 | 00:00:00 | | 2006-08-09 | 2,942,200 | 1,744.00 | 1,753.00 | 1,734.00 | 1,751.00 | 00:00:00 | | 2006-08-10 | 3,316,100 | 1,740.00 | 1,766.00 | 1,722.00 | 1,763.00 | 00:00:00 | | 2006-08-11 | 1,607,500 | 1,760.00 | 1,775.00 | 1,749.00 | 1,763.00 | 00:00:00 | | 2006-08-14 | 2,221,900 | 1,775.00 | 1,799.00 | 1,763.00 | 1,791.00 | 00:00:00 | | 2006-08-15 | 2,335,800 | 1,792.00 | 1,806.00 | 1,777.00 | 1,797.00 | 00:00:00 | | 2006-08-16 | 3,995,000 | 1,798.00 | 1,806.00 | 1,778.00 | 1,792.00 | 00:00:00 | | 2006-08-17 | 3,340,900 | 1,800.00 | 1,809.00 | 1,775.00 | 1,778.00 | 00:00:00 | | 2006-08-18 | 7,143,300 | 1,790.00 | 1,828.00 | 1,786.00 | 1,818.00 | 00:00:00 | | 2006-08-21 | 2,867,000 | 1,816.00 | 1,835.00 | 1,809.00 | 1,825.00 | 00:00:00 | | 2006-08-22 | 1,662,500 | 1,834.00 | 1,834.00 | 1,800.00 | 1,813.00 | 00:00:00 | | 2006-08-23 | 3,522,500 | 1,822.00 | 1,829.00 | 1,751.00 | 1,805.00 | 00:00:00 | | 2006-08-24 | 1,628,600 | 1,816.00 | 1,823.00 | 1,794.00 | 1,811.00 | 00:00:00 | | 2006-08-25 | 1,849,100 | 1,816.00 | 1,818.00 | 1,797.00 | 1,807.00 | 00:00:00 | | 2006-08-28 | 0 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 00:00:00 | | 2006-08-29 | 2,402,500 | 1,815.00 | 1,824.00 | 1,801.00 | 1,805.00 | 00:00:00 | | 2006-08-30 | 3,086,400 | 1,810.00 | 1,818.00 | 1,804.00 | 1,808.00 | 00:00:00 | | 2006-08-31 | 2,717,500 | 1,817.00 | 1,825.00 | 1,801.00 | 1,810.00 | 00:00:00 | | 2006-09-01 | 1,196,800 | 1,812.00 | 1,820.00 | 1,804.00 | 1,814.00 | 00:00:00 | | 2006-09-04 | 1,705,400 | 1,812.00 | 1,814.00 | 1,804.00 | 1,814.00 | 00:00:00 | | 2006-09-05 | 1,178,200 | 1,810.00 | 1,818.00 | 1,802.00 | 1,814.00 | 00:00:00 | | 2006-09-06 | 2,399,000 | 1,807.00 | 1,822.00 | 1,795.00 | 1,806.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
