• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    More On IMT.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Imperial Tobacco Group plc (IMT.L)

    -LSE
    3,231.00 Down 48.00(1.46%) Apr 17, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 17, 20153,288.003,293.003,218.003,231.002,264,2003,231.00
    Apr 16, 20153,295.003,295.003,226.003,279.002,513,6003,279.00
    Apr 15, 20153,254.003,299.333,240.003,283.001,749,4003,283.00
    Apr 14, 20153,220.003,261.003,196.003,254.001,884,2003,254.00
    Apr 13, 20153,250.003,269.003,223.003,233.001,487,1003,233.00
    Apr 10, 20153,208.003,287.003,170.003,282.002,720,6003,282.00
    Apr 9, 20153,150.003,216.003,146.503,197.002,422,5003,197.00
    Apr 8, 20153,159.003,171.003,138.003,146.001,801,0003,146.00
    Apr 7, 20153,148.003,191.003,140.003,178.001,867,4003,178.00
    Apr 6, 20153,131.003,131.003,131.003,131.0003,131.00
    Apr 3, 20153,131.003,131.003,131.003,131.0003,131.00
    Apr 2, 20153,049.003,145.003,041.003,131.005,145,6003,131.00
    Apr 1, 20152,970.003,055.002,962.003,045.003,671,9003,045.00
    Mar 31, 20153,034.003,040.002,921.002,963.005,469,0002,963.00
    Mar 30, 20153,135.003,138.003,036.003,068.003,238,6003,068.00
    Mar 27, 20153,115.003,133.003,101.003,102.001,565,8003,102.00
    Mar 26, 20153,136.003,153.003,075.003,103.002,857,5003,103.00
    Mar 25, 20153,180.003,192.003,155.003,158.001,869,4003,158.00
    Mar 24, 20153,155.003,206.003,155.003,185.002,635,6003,185.00
    Mar 23, 20153,098.003,168.003,091.003,165.002,207,3003,165.00
    Mar 20, 20153,161.003,161.003,098.003,105.004,293,1003,105.00
    Mar 19, 20153,213.003,215.003,146.003,155.002,698,2003,155.00
    Mar 18, 20153,136.003,201.003,122.003,201.001,972,8003,201.00
    Mar 17, 20153,186.003,188.003,100.003,132.001,513,7003,132.00
    Mar 16, 20153,112.003,177.003,087.003,169.001,854,1003,169.00
    Mar 13, 20153,085.003,104.003,071.003,096.001,292,1003,096.00
    Mar 12, 20153,088.003,110.003,073.003,085.001,981,7003,085.00
    Mar 11, 20153,094.003,115.003,058.003,082.002,430,1003,082.00
    Mar 10, 20153,163.003,193.003,091.003,091.002,641,9003,091.00
    Mar 9, 20153,212.003,215.703,167.003,174.001,714,9003,174.00
    Mar 6, 20153,273.003,291.003,215.003,220.001,527,4003,220.00
    Mar 5, 20153,229.003,295.003,221.003,285.002,785,6003,285.00
    Mar 4, 20153,204.003,226.003,142.143,226.001,666,1003,226.00
    Mar 3, 20153,213.003,243.003,197.003,197.002,204,3003,197.00
    Mar 2, 20153,208.003,232.003,187.003,197.002,483,5003,197.00
    Feb 27, 20153,135.003,267.503,124.003,193.002,314,9003,193.00
    Feb 26, 20153,142.003,168.003,078.003,128.003,161,6003,128.00
    Feb 25, 20153,149.003,164.003,104.003,150.001,465,3003,150.00
    Feb 24, 20153,150.003,157.003,124.003,154.001,407,9003,154.00
    Feb 23, 20153,110.003,142.003,092.003,138.001,396,2003,138.00
    Feb 20, 20153,090.003,110.103,059.003,100.002,572,2003,100.00
    Feb 19, 20153,049.003,102.003,049.003,087.001,653,2003,087.00
    Feb 18, 20153,073.003,093.003,044.003,051.003,830,9003,051.00
    Feb 17, 20152,997.003,067.002,997.003,063.002,151,7003,063.00
    Feb 16, 20153,016.003,032.002,988.002,997.001,968,9002,997.00
    Feb 13, 20153,073.003,105.003,021.003,025.002,080,7003,025.00
    Feb 12, 20153,042.003,080.003,035.003,066.002,341,3003,066.00
    Feb 11, 20153,076.003,088.003,031.003,032.002,156,5003,032.00
    Feb 10, 20153,050.003,093.003,034.003,078.001,529,2003,078.00
    Feb 9, 20153,039.003,054.003,004.003,047.001,485,1003,047.00
    Feb 6, 20153,018.003,055.002,962.003,044.002,408,9003,044.00
    Feb 5, 20153,056.003,076.003,010.003,021.002,561,9003,021.00
    Feb 4, 20153,084.003,108.003,058.003,080.002,269,1003,080.00
    Feb 3, 20153,125.003,145.003,085.003,085.001,776,1003,085.00
    Feb 2, 20153,124.003,149.003,096.003,130.002,122,9003,130.00
    Jan 30, 20153,173.003,178.003,119.003,124.002,746,5003,124.00
    Jan 29, 20153,080.003,183.003,080.003,160.002,770,0003,160.00
    Jan 28, 20153,093.003,109.003,050.003,097.002,052,8003,097.00
    Jan 27, 20153,091.003,108.003,053.003,074.001,379,6003,074.00
    Jan 26, 20153,085.003,110.003,060.003,091.002,051,5003,091.00
    Jan 23, 20153,039.003,152.583,016.003,091.003,277,9003,091.00
    Jan 22, 20152,951.003,032.002,940.003,020.003,369,9003,020.00
    Jan 21, 20152,958.003,007.002,952.003,006.002,875,1003,006.00
    Jan 20, 20152,936.002,969.362,868.322,947.002,002,8002,947.00
    Jan 19, 20152,889.002,959.002,882.002,945.001,810,1002,945.00
    Jan 16, 20152,827.002,975.302,823.002,892.003,102,4002,892.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.