|
 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 | | 2006-09-06 | 2,399,000 | 1,807.00 | 1,822.00 | 1,795.00 | 1,806.00 | 00:00:00 | | 2006-09-07 | 2,457,800 | 1,805.00 | 1,815.00 | 1,786.00 | 1,805.00 | 00:00:00 | | 2006-09-08 | 2,141,300 | 1,815.00 | 1,820.00 | 1,794.00 | 1,804.00 | 00:00:00 | | 2006-09-11 | 3,538,900 | 1,799.00 | 1,814.00 | 1,790.00 | 1,808.00 | 00:00:00 | | 2006-09-12 | 2,645,900 | 1,807.00 | 1,819.00 | 1,794.00 | 1,816.00 | 00:00:00 | | 2006-09-13 | 2,972,100 | 1,823.00 | 1,838.00 | 1,811.00 | 1,815.00 | 00:00:00 | | 2006-09-14 | 2,382,700 | 1,813.00 | 1,821.00 | 1,805.00 | 1,813.00 | 00:00:00 | | 2006-09-15 | 4,784,700 | 1,821.00 | 1,841.00 | 1,814.00 | 1,830.00 | 00:00:00 | | 2006-09-18 | 2,899,700 | 1,827.00 | 1,849.00 | 1,821.00 | 1,843.00 | 00:00:00 | | 2006-09-19 | 1,692,000 | 1,847.00 | 1,847.00 | 1,826.00 | 1,833.00 | 00:00:00 | | 2006-09-20 | 2,755,300 | 1,838.00 | 1,842.00 | 1,815.00 | 1,839.00 | 00:00:00 | | 2006-09-21 | 2,685,200 | 1,845.00 | 1,846.00 | 1,806.00 | 1,816.00 | 00:00:00 | | 2006-09-22 | 4,091,600 | 1,810.00 | 1,810.00 | 1,764.00 | 1,797.00 | 00:00:00 | | 2006-09-25 | 2,813,900 | 1,797.00 | 1,806.00 | 1,790.00 | 1,795.00 | 00:00:00 | | 2006-09-26 | 4,742,900 | 1,810.00 | 1,810.00 | 1,789.00 | 1,796.00 | 00:00:00 | | 2006-09-27 | 3,108,800 | 1,812.00 | 1,812.00 | 1,790.00 | 1,797.00 | 00:00:00 | | 2006-09-28 | 1,861,000 | 1,804.00 | 1,804.00 | 1,791.00 | 1,795.00 | 00:00:00 | | 2006-09-29 | 2,408,400 | 1,803.00 | 1,803.00 | 1,780.00 | 1,780.00 | 00:00:00 | | 2006-10-02 | 2,316,300 | 1,780.00 | 1,785.00 | 1,764.00 | 1,768.00 | 00:00:00 | | 2006-10-03 | 4,206,200 | 1,762.00 | 1,771.00 | 1,743.00 | 1,764.00 | 00:00:00 | | 2006-10-04 | 2,662,700 | 1,773.00 | 1,773.00 | 1,755.00 | 1,770.00 | 00:00:00 | | 2006-10-05 | 4,466,000 | 1,771.00 | 1,771.00 | 1,756.00 | 1,765.00 | 00:00:00 | | 2006-10-06 | 4,410,400 | 1,770.00 | 1,782.00 | 1,762.00 | 1,775.00 | 00:00:00 | | 2006-10-09 | 3,142,500 | 1,778.00 | 1,792.00 | 1,771.00 | 1,785.00 | 00:00:00 | | 2006-10-10 | 3,050,400 | 1,783.00 | 1,789.00 | 1,780.00 | 1,786.00 | 00:00:00 | | 2006-10-11 | 2,538,800 | 1,789.00 | 1,789.00 | 1,778.00 | 1,783.00 | 00:00:00 | | 2006-10-12 | 2,231,700 | 1,787.00 | 1,792.00 | 1,777.00 | 1,786.00 | 00:00:00 | | 2006-10-13 | 3,248,000 | 1,785.00 | 1,814.00 | 1,780.00 | 1,812.00 | 00:00:00 | | 2006-10-16 | 4,326,300 | 1,812.00 | 1,844.00 | 1,802.00 | 1,839.00 | 00:00:00 | | 2006-10-17 | 1,920,400 | 1,830.00 | 1,841.00 | 1,824.00 | 1,827.00 | 00:00:00 | | 2006-10-18 | 3,357,000 | 1,831.00 | 1,842.00 | 1,825.00 | 1,830.00 | 00:00:00 | | 2006-10-19 | 3,366,100 | 1,828.00 | 1,831.00 | 1,808.00 | 1,823.00 | 00:00:00 | | 2006-10-20 | 2,733,200 | 1,819.00 | 1,844.00 | 1,819.00 | 1,828.00 | 00:00:00 | | 2006-10-23 | 2,469,000 | 1,836.00 | 1,839.00 | 1,813.00 | 1,833.00 | 00:00:00 | | 2006-10-24 | 3,671,300 | 1,829.00 | 1,848.00 | 1,823.00 | 1,825.00 | 00:00:00 | | 2006-10-25 | 3,948,200 | 1,822.00 | 1,874.00 | 1,821.00 | 1,855.00 | 00:00:00 | | 2006-10-26 | 3,202,700 | 1,855.00 | 1,865.00 | 1,835.00 | 1,848.00 | 00:00:00 | | 2006-10-27 | 2,790,600 | 1,853.00 | 1,860.00 | 1,845.00 | 1,854.00 | 00:00:00 | | 2006-10-30 | 4,156,000 | 1,846.00 | 1,854.00 | 1,830.00 | 1,839.00 | 00:00:00 | | 2006-10-31 | 5,909,800 | 1,834.00 | 1,859.00 | 1,815.00 | 1,857.00 | 00:00:00 | | 2006-11-01 | 5,346,600 | 1,851.00 | 1,874.00 | 1,840.00 | 1,871.00 | 00:00:00 | | 2006-11-02 | 2,812,300 | 1,865.00 | 1,872.00 | 1,853.00 | 1,861.00 | 00:00:00 | | 2006-11-03 | 2,496,000 | 1,866.00 | 1,890.00 | 1,854.00 | 1,867.00 | 00:00:00 | | 2006-11-06 | 2,475,600 | 1,852.00 | 1,883.00 | 1,852.00 | 1,876.00 | 00:00:00 | | 2006-11-07 | 2,319,100 | 1,872.00 | 1,882.00 | 1,868.00 | 1,878.00 | 00:00:00 | | 2006-11-08 | 1,720,100 | 1,875.00 | 1,886.00 | 1,869.00 | 1,877.00 | 00:00:00 | | 2006-11-09 | 2,723,400 | 1,870.00 | 1,880.00 | 1,869.00 | 1,875.00 | 00:00:00 | | 2006-11-10 | 3,138,500 | 1,879.00 | 1,880.00 | 1,856.00 | 1,864.00 | 00:00:00 | | 2006-11-13 | 6,877,000 | 1,869.00 | 1,879.00 | 1,812.00 | 1,839.00 | 00:00:00 | | 2006-11-14 | 6,480,400 | 1,833.00 | 1,840.00 | 1,807.00 | 1,814.00 | 00:00:00 | | 2006-11-15 | 3,299,600 | 1,823.00 | 1,845.00 | 1,811.00 | 1,840.00 | 00:00:00 | | 2006-11-16 | 2,308,300 | 1,844.00 | 1,856.00 | 1,833.00 | 1,838.00 | 00:00:00 | | 2006-11-17 | 2,501,700 | 1,828.00 | 1,856.00 | 1,828.00 | 1,841.00 | 00:00:00 | | 2006-11-20 | 2,122,900 | 1,831.00 | 1,861.00 | 1,830.00 | 1,857.00 | 00:00:00 | | 2006-11-21 | 2,463,400 | 1,857.00 | 1,857.00 | 1,841.00 | 1,845.00 | 00:00:00 | | 2006-11-22 | 5,021,500 | 1,850.00 | 1,852.00 | 1,816.00 | 1,822.00 | 00:00:00 | | 2006-11-23 | 6,356,500 | 1,831.00 | 1,867.00 | 1,795.00 | 1,855.00 | 00:00:00 | | 2006-11-24 | 1,791,600 | 1,858.00 | 1,859.00 | 1,835.00 | 1,848.00 | 00:00:00 | | 2006-11-27 | 2,076,100 | 1,843.00 | 1,851.00 | 1,827.00 | 1,841.00 | 00:00:00 | | 2006-11-28 | 5,691,200 | 1,841.00 | 1,881.00 | 1,830.00 | 1,880.00 | 00:00:00 | | 2006-11-29 | 5,443,300 | 1,880.00 | 1,895.00 | 1,862.00 | 1,873.00 | 00:00:00 | | 2006-11-30 | 2,006,300 | 1,870.00 | 1,880.00 | 1,851.00 | 1,869.00 | 00:00:00 | | 2006-12-01 | 2,288,700 | 1,882.00 | 1,888.00 | 1,859.00 | 1,866.00 | 00:00:00 | | 2006-12-04 | 2,244,000 | 1,863.00 | 1,883.00 | 1,858.00 | 1,878.00 | 00:00:00 | | 2006-12-05 | 4,228,200 | 1,880.00 | 1,917.00 | 1,876.00 | 1,912.00 | 00:00:00 | | 2006-12-06 | 4,022,600 | 1,904.00 | 1,911.00 | 1,869.00 | 1,887.00 | 00:00:00 | | 2006-12-07 | 26,557,100 | 2,024.00 | 2,097.00 | 1,980.00 | 2,079.00 | 00:00:00 | | 2006-12-08 | 7,231,500 | 2,058.00 | 2,072.00 | 2,023.00 | 2,049.00 | 00:00:00 | | 2006-12-11 | 4,248,000 | 2,050.00 | 2,055.00 | 2,007.00 | 2,013.00 | 00:00:00 | | 2006-12-12 | 6,556,700 | 2,018.00 | 2,028.00 | 1,992.00 | 1,995.00 | 00:00:00 | | 2006-12-13 | 4,947,800 | 1,999.00 | 2,010.00 | 1,984.00 | 1,996.00 | 00:00:00 | | 2006-12-14 | 6,375,000 | 2,005.00 | 2,048.00 | 1,996.00 | 2,015.00 | 00:00:00 | | 2006-12-15 | 6,259,000 | 2,035.00 | 2,038.00 | 1,977.00 | 2,025.00 | 00:00:00 | | 2006-12-18 | 3,514,700 | 2,014.00 | 2,020.00 | 1,980.00 | 1,994.00 | 00:00:00 | | 2006-12-19 | 8,527,100 | 1,987.00 | 2,023.00 | 1,960.00 | 2,013.00 | 00:00:00 | | 2006-12-20 | 3,187,700 | 2,013.00 | 2,042.00 | 2,002.00 | 2,010.00 | 00:00:00 | | 2006-12-21 | 2,569,900 | 2,005.00 | 2,013.00 | 1,963.00 | 1,985.00 | 00:00:00 | | 2006-12-22 | 742,500 | 1,995.00 | 2,014.00 | 1,987.00 | 1,991.00 | 00:00:00 | | 2006-12-25 | 0 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 00:00:00 | | 2006-12-26 | 0 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 00:00:00 | | 2006-12-27 | 1,997,800 | 2,016.00 | 2,029.00 | 2,001.00 | 2,023.00 | 00:00:00 | | 2006-12-28 | 1,327,100 | 2,033.00 | 2,039.00 | 2,014.00 | 2,023.00 | 00:00:00 | | 2006-12-29 | 792,600 | 2,009.00 | 2,022.00 | 2,001.00 | 2,010.00 | 00:00:00 | | 2007-01-01 | 0 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 00:00:00 | | 2007-01-02 | 2,486,100 | 2,014.00 | 2,040.00 | 2,014.00 | 2,037.00 | 00:00:00 | | 2007-01-03 | 4,646,300 | 2,046.00 | 2,070.00 | 2,031.00 | 2,066.00 | 00:00:00 | | 2007-01-04 | 3,814,600 | 2,065.00 | 2,076.00 | 2,046.00 | 2,068.00 | 00:00:00 | | 2007-01-05 | 3,000,800 | 2,061.00 | 2,072.00 | 2,052.00 | 2,056.00 | 00:00:00 | | 2007-01-08 | 5,426,800 | 2,053.00 | 2,059.00 | 2,026.00 | 2,032.00 | 00:00:00 | | 2007-01-09 | 4,291,100 | 2,032.00 | 2,083.00 | 2,032.00 | 2,082.00 | 00:00:00 | | 2007-01-10 | 6,465,100 | 2,071.00 | 2,087.00 | 2,049.00 | 2,080.00 | 00:00:00 | | 2007-01-11 | 17,604,100 | 2,085.00 | 2,115.00 | 2,060.00 | 2,110.00 | 00:00:00 | | 2007-01-12 | 8,741,000 | 2,114.00 | 2,135.00 | 2,102.00 | 2,119.00 | 00:00:00 | | 2007-01-15 | 8,201,700 | 2,119.00 | 2,127.00 | 2,105.00 | 2,110.00 | 00:00:00 | | 2007-01-16 | 2,534,600 | 2,100.00 | 2,115.00 | 2,092.00 | 2,099.00 | 00:00:00 | | 2007-01-17 | 6,369,000 | 2,063.00 | 2,079.00 | 2,057.00 | 2,068.00 | 00:00:00 | | 2007-01-18 | 3,481,600 | 2,066.00 | 2,076.00 | 2,043.00 | 2,066.00 | 00:00:00 | | 2007-01-19 | 3,713,900 | 2,061.00 | 2,072.00 | 2,046.00 | 2,062.00 | 00:00:00 | | 2007-01-22 | 3,373,600 | 2,060.00 | 2,067.00 | 2,035.00 | 2,037.00 | 00:00:00 | | 2007-01-23 | 2,446,400 | 2,033.00 | 2,046.00 | 2,024.00 | 2,041.00 | 00:00:00 | | 2007-01-24 | 2,145,900 | 2,050.00 | 2,068.00 | 2,034.00 | 2,061.00 | 00:00:00 | | 2007-01-25 | 7,077,900 | 2,071.00 | 2,075.00 | 2,043.00 | 2,053.00 | 00:00:00 | | 2007-01-26 | 5,115,800 | 2,052.00 | 2,119.00 | 2,045.00 | 2,106.00 | 00:00:00 | | 2007-01-29 | 4,754,500 | 2,093.00 | 2,126.00 | 2,087.00 | 2,124.00 | 00:00:00 | | 2007-01-30 | 7,267,400 | 2,124.00 | 2,148.00 | 2,095.00 | 2,107.00 | 00:00:00 | | 2007-01-31 | 9,815,800 | 2,091.00 | 2,110.00 | 2,062.00 | 2,078.00 | 00:00:00 | | 2007-02-01 | 6,665,700 | 2,078.00 | 2,129.00 | 2,069.00 | 2,092.00 | 00:00:00 | | 2007-02-02 | 10,318,800 | 2,097.00 | 2,220.00 | 2,083.00 | 2,175.00 | 00:00:00 | | 2007-02-05 | 4,484,300 | 2,161.00 | 2,195.00 | 2,159.00 | 2,185.00 | 00:00:00 | | 2007-02-06 | 5,895,500 | 2,181.00 | 2,220.00 | 2,177.00 | 2,214.00 | 00:00:00 | | 2007-02-07 | 5,392,500 | 2,214.00 | 2,252.00 | 2,198.00 | 2,231.00 | 00:00:00 | | 2007-02-08 | 16,458,200 | 2,170.00 | 2,200.00 | 2,147.00 | 2,170.00 | 00:00:00 | | 2007-02-09 | 8,136,700 | 2,180.00 | 2,184.00 | 2,162.00 | 2,182.00 | 00:00:00 | | 2007-02-12 | 7,204,000 | 2,165.00 | 2,210.00 | 2,165.00 | 2,203.00 | 00:00:00 | | 2007-02-13 | 5,745,200 | 2,200.00 | 2,207.00 | 2,187.00 | 2,194.00 | 00:00:00 | | 2007-02-14 | 9,510,100 | 2,192.00 | 2,215.00 | 2,174.00 | 2,196.00 | 00:00:00 | | 2007-02-15 | 3,460,600 | 2,196.00 | 2,204.00 | 2,180.00 | 2,190.00 | 00:00:00 | | 2007-02-16 | 2,845,700 | 2,188.00 | 2,188.00 | 2,169.00 | 2,178.00 | 00:00:00 | | 2007-02-19 | 8,346,200 | 2,178.00 | 2,182.00 | 2,154.00 | 2,169.00 | 00:00:00 | | 2007-02-20 | 2,402,500 | 2,175.00 | 2,183.00 | 2,136.00 | 2,160.00 | 00:00:00 | | 2007-02-21 | 13,269,600 | 2,205.00 | 2,246.00 | 2,185.00 | 2,200.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
