Imperial Brands

IMB
🏛️ usa →
42.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.07 21.07 21.07 21.07 0.0M
2021-12-28 20.92 21.50 20.92 21.46 0.0M
2021-12-27 21.10 21.10 21.10 21.10 0.0M
2021-12-21 20.86 20.86 20.86 20.86 0.0M
2021-12-20 20.70 20.70 20.70 20.70 0.0M
2021-12-16 20.89 20.89 20.81 20.81 0.0M
2021-12-14 20.82 21.65 20.50 20.85 0.0M
2021-12-13 20.55 20.55 20.55 20.55 0.0M
2021-12-10 20.59 21.30 20.59 20.79 0.0M
2021-12-09 20.54 20.54 20.54 20.54 0.0M
2021-12-08 21.16 21.16 21.16 21.16 0.0M
2021-12-06 20.70 20.70 20.70 20.70 0.0M
2021-12-02 20.31 20.61 20.31 20.61 0.0M
2021-12-01 20.99 20.99 20.99 20.99 0.0M
2021-11-30 20.54 20.54 20.54 20.54 0.0M
2021-11-29 21.52 21.52 21.52 21.52 0.0M
2021-11-26 20.75 20.75 20.50 20.54 0.0M
2021-11-24 21.91 21.91 21.42 21.42 0.0M
2021-11-23 21.53 21.53 21.53 21.53 0.3M
2021-11-22 21.30 21.30 21.30 21.30 0.0M
2021-11-18 20.84 20.84 20.84 20.84 0.0M
2021-11-17 20.95 20.95 20.95 20.95 0.0M
2021-11-12 21.32 21.32 21.08 21.08 0.0M
2021-11-09 21.00 21.37 20.88 20.93 0.0M
2021-11-04 22.00 22.00 21.01 21.01 0.0M
2021-11-03 21.01 21.01 21.01 21.01 0.0M
2021-11-02 21.30 21.40 21.30 21.40 0.0M
2021-11-01 20.89 21.52 20.89 21.52 0.0M
2021-10-29 21.24 21.24 21.24 21.24 0.0M
2021-10-28 21.94 21.94 21.94 21.94 0.0M
2021-10-26 21.60 21.60 21.60 21.60 0.0M
2021-10-22 21.35 21.35 21.35 21.35 0.0M
2021-10-21 21.28 21.28 21.28 21.28 0.0M
2021-10-20 21.92 21.92 21.92 21.92 0.0M
2021-10-18 21.33 21.33 21.13 21.13 0.0M
2021-10-15 21.79 21.79 21.79 21.79 0.0M
2021-10-13 21.00 21.00 21.00 21.00 0.0M
2021-10-11 21.60 21.60 20.92 20.95 0.0M
2021-10-08 21.53 21.53 21.53 21.53 0.0M
2021-10-06 20.30 20.30 20.30 20.30 0.0M
2021-10-04 20.56 20.56 20.56 20.56 0.0M
2021-09-28 21.00 21.00 21.00 21.00 0.0M
2021-09-21 20.96 20.96 20.96 20.96 0.0M
2021-09-20 20.80 21.17 20.71 21.17 0.0M
2021-09-16 21.60 21.70 21.60 21.70 0.0M
2021-09-15 21.77 21.77 21.50 21.50 0.0M
2021-09-13 20.91 20.91 20.91 20.91 0.0M
2021-09-08 21.94 21.94 21.85 21.85 0.0M
2021-09-07 21.97 21.97 21.97 21.97 0.0M
2021-09-01 20.77 20.77 20.77 20.77 0.0M
2021-08-27 21.50 21.50 21.50 21.50 0.0M
2021-08-24 21.00 21.36 21.00 21.36 0.0M
2021-08-19 21.22 21.22 21.22 21.22 0.0M
2021-08-13 21.85 21.85 21.85 21.85 0.0M
2021-08-12 22.35 22.35 22.35 22.35 0.0M
2021-08-09 22.35 22.35 22.35 22.35 0.0M
2021-08-05 21.51 21.51 21.51 21.51 0.0M
2021-08-04 21.50 21.50 21.50 21.50 0.0M
2021-08-03 22.84 22.84 22.84 22.84 0.0M
2021-08-02 21.81 21.81 21.81 21.81 0.0M
2021-07-29 22.18 22.18 22.18 22.18 0.0M
2021-07-28 21.01 21.01 21.01 21.01 0.0M
2021-07-26 21.76 21.76 21.02 21.02 0.0M
2021-07-21 21.00 21.40 21.00 21.40 0.0M
2021-07-20 21.00 21.00 21.00 21.00 0.0M
2021-07-19 22.07 22.07 21.01 21.69 0.0M
2021-07-15 22.92 22.92 22.92 22.92 0.0M
2021-07-14 21.55 22.50 21.55 22.50 0.0M
2021-07-12 22.50 22.96 22.50 22.96 0.0M
2021-07-08 21.46 22.35 21.40 21.40 0.0M
2021-07-02 22.02 22.02 22.02 22.02 0.0M
2021-07-01 21.10 21.10 21.10 21.10 0.0M
2021-06-30 22.41 22.41 21.18 22.37 0.0M
2021-06-29 21.56 21.80 21.56 21.80 0.0M
2021-06-24 21.80 21.80 21.56 21.56 0.0M
2021-06-21 22.00 22.00 22.00 22.00 0.0M
2021-06-18 21.75 21.75 21.75 21.75 0.0M
2021-06-11 22.45 22.45 22.45 22.45 0.0M
2021-06-10 23.50 23.50 23.00 23.00 0.0M
2021-06-09 23.28 23.28 23.28 23.28 0.0M
2021-06-08 23.10 23.10 22.97 22.97 0.0M
2021-06-07 22.10 22.10 22.10 22.10 0.0M
2021-06-04 23.22 23.35 22.89 22.89 0.0M
2021-06-03 22.31 22.31 22.31 22.31 0.0M
2021-06-02 22.90 22.90 22.31 22.31 0.0M
2021-06-01 22.75 22.83 22.66 22.83 0.0M
2021-05-28 22.87 23.50 22.87 23.50 0.0M
2021-05-26 24.65 24.65 24.65 24.65 0.0M
2021-05-25 24.30 24.30 24.30 24.30 0.0M
2021-05-24 23.25 23.25 23.25 23.25 0.0M
2021-05-19 24.00 24.00 24.00 24.00 0.0M
2021-05-18 23.15 23.15 23.15 23.15 0.0M
2021-05-17 22.53 23.00 22.53 22.53 0.0M
2021-05-13 22.15 22.50 21.46 21.46 0.0M
2021-05-12 23.12 23.12 23.12 23.12 0.0M
2021-05-11 22.44 22.50 21.87 21.87 0.0M
2021-05-06 22.80 22.80 22.80 22.80 0.0M
2021-05-05 21.95 21.95 21.95 21.95 0.0M
2021-05-04 22.55 22.55 22.55 22.55 0.0M
2021-05-03 22.02 22.22 20.44 21.78 0.0M
2021-04-30 20.75 20.75 20.75 20.75 0.0M
2021-04-29 20.42 20.66 20.33 20.65 0.0M
2021-04-26 20.34 20.34 20.34 20.34 0.0M
2021-04-23 20.23 20.23 20.23 20.23 0.0M
2021-04-21 20.70 21.18 20.70 21.18 0.0M
2021-04-20 20.25 20.75 20.25 20.75 0.0M
2021-04-19 21.55 21.98 21.55 21.98 0.0M
2021-04-16 21.65 21.65 21.65 21.65 0.0M
2021-04-14 21.05 21.43 21.05 21.43 0.0M
2021-04-13 21.59 21.59 21.59 21.59 0.0M
2021-04-12 21.67 21.67 21.67 21.67 0.0M
2021-04-09 21.44 21.44 21.44 21.44 0.0M
2021-04-08 21.20 21.31 21.20 21.30 0.0M
2021-04-07 20.70 20.70 20.70 20.70 0.0M
2021-04-06 21.00 21.00 20.85 20.85 0.0M
2021-04-01 20.40 20.40 20.35 20.37 0.0M
2021-03-31 20.70 20.70 20.70 20.70 0.0M
2021-03-30 20.90 20.90 20.71 20.71 0.0M
2021-03-29 20.55 20.55 20.55 20.55 0.0M
2021-03-24 20.50 20.50 20.50 20.50 0.0M
2021-03-23 20.50 20.73 20.50 20.70 0.0M
2021-03-22 20.28 20.43 20.28 20.43 0.0M
2021-03-18 20.00 20.40 20.00 20.40 0.0M
2021-03-17 20.14 20.14 19.75 19.75 0.0M
2021-03-16 19.83 19.83 19.64 19.64 0.0M
2021-03-11 19.32 19.37 19.00 19.00 0.0M
2021-03-10 19.15 19.25 19.15 19.20 0.0M
2021-03-09 19.14 19.14 19.11 19.11 0.0M
2021-03-08 19.45 19.65 19.25 19.45 0.0M
2021-03-04 19.02 19.02 19.02 19.02 0.0M
2021-03-03 19.10 19.10 19.10 19.10 0.0M
2021-03-02 19.11 19.11 19.11 19.11 0.0M
2021-03-01 19.69 19.95 18.91 18.91 0.0M
2021-02-26 19.00 19.35 18.90 18.90 0.0M
2021-02-25 20.00 20.00 19.84 19.85 0.0M
2021-02-24 19.99 19.99 19.99 19.99 0.0M
2021-02-23 19.65 19.65 19.65 19.65 0.0M
2021-02-22 19.60 19.60 19.39 19.39 0.1M
2021-02-19 19.75 19.75 19.69 19.75 0.0M
2021-02-18 19.80 20.18 19.72 19.72 0.0M
2021-02-17 20.96 21.14 20.96 21.14 0.0M
2021-02-16 22.35 22.35 19.86 20.97 0.0M
2021-02-12 20.32 20.32 20.32 20.32 0.0M
2021-02-11 20.41 20.41 20.35 20.35 0.0M
2021-02-10 20.91 20.91 20.56 20.56 0.0M
2021-02-09 19.86 20.58 19.86 20.10 0.0M
2021-02-08 20.20 20.20 19.90 19.90 0.0M
2021-02-05 19.48 19.48 19.48 19.48 0.0M
2021-02-04 19.74 20.00 19.21 19.21 0.0M
2021-02-03 19.60 19.92 19.60 19.92 0.0M
2021-02-02 20.00 20.24 19.54 19.54 0.0M
2021-02-01 20.09 20.09 20.09 20.09 0.0M
2021-01-29 20.50 20.50 20.00 20.00 0.0M
2021-01-27 21.78 21.80 21.46 21.46 0.0M
2021-01-26 22.33 22.52 22.33 22.52 0.0M
2021-01-25 22.20 22.20 22.20 22.20 0.0M
2021-01-21 22.40 22.40 22.40 22.40 0.0M
2021-01-20 22.25 22.50 21.99 22.12 0.0M
2021-01-19 22.05 22.05 22.05 22.05 0.0M
2021-01-15 22.45 22.45 22.13 22.44 0.0M
2021-01-13 22.16 22.16 21.90 21.90 0.0M
2021-01-12 21.40 21.41 21.20 21.36 0.0M
2021-01-11 21.53 22.00 21.53 21.55 0.0M
2021-01-08 22.11 22.21 22.11 22.11 0.1M
2021-01-07 22.19 22.19 22.19 22.19 0.0M
2021-01-06 21.53 21.55 21.28 21.28 0.0M
2021-01-05 21.23 21.23 20.90 20.90 0.0M
2021-01-04 20.85 21.37 20.85 21.37 0.0M