Imperial Tobacco Group PLC

 
IMT 
(LSE, Stocks) 
p 2,414.24 <%= Resources.Global.txtDown %>
Updated 18:15:00
ISIN: GB0004544929
Change % -0.1% Stock price decreasing
Change -1.7617 Stock price decreasing
Volume 1,289,572
High P 2,462.92
Low P 2,394.00
Open P 2,412.00
 
Prev close P 2,416.00
# of shares -
Market cap -
Intraday

Market closed
Imperial Tobacco Group PLC
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  2,414.24 -3.4% Stock price decreasing -5.2% Stock price decreasing -2.5% Stock price decreasing 7.5% Stock price increasing 10.4% Stock price increasing

History: Imperial Tobacco Group PLC

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
2457.00
2464.00
2407.00
2416.00
2,376,071
17/05/2012
2468.00
2479.00
2453.00
2460.00
1,635,015
16/05/2012
2492.00
2503.00
2463.00
2471.00
2,239,680
15/05/2012
2499.00
2522.00
2477.00
2500.00
1,213,939
14/05/2012
2537.00
2537.00
2483.00
2499.00
1,574,049
11/05/2012
2494.00
2543.00
2489.00
2543.00
1,511,294
10/05/2012
2549.00
2551.00
2491.50
2497.00
2,652,015
09/05/2012
2567.00
2579.00
2509.00
2533.00
2,122,640
08/05/2012
2585.00
2598.08
2553.00
2554.00
3,091,270
04/05/2012
2593.00
2623.00
2574.00
2578.00
2,546,424
03/05/2012
2545.00
2597.00
2536.00
2591.00
1,934,637
02/05/2012
2592.00
2592.00
2524.00
2534.00
2,519,058
01/05/2012
2473.00
2565.00
2465.00
2556.00
1,709,341
30/04/2012
2504.00
2514.00
2457.00
2464.00
1,721,243
27/04/2012
2498.00
2511.00
2486.00
2503.00
1,107,299
26/04/2012
2498.00
2517.00
2480.00
2503.00
1,421,448
25/04/2012
2509.00
2509.00
2466.00
2499.00
1,911,188
24/04/2012
2488.00
2511.00
2482.00
2491.00
1,739,267
23/04/2012
2546.00
2552.00
2509.00
2518.00
1,055,710
20/04/2012
2546.00
2556.00
2535.00
2546.00
1,292,904
19/04/2012
2519.00
2549.00
2515.00
2545.00
2,238,934
18/04/2012
2451.00
2509.00
2442.00
2503.00
2,369,024
17/04/2012
2470.00
2484.00
2442.00
2447.00
2,531,023
16/04/2012
2447.00
2495.00
2447.00
2478.00
1,442,528
13/04/2012
2502.00
2502.00
2450.00
2457.00
1,805,206
12/04/2012
2463.00
2509.00
2448.00
2500.00
1,714,310
11/04/2012
2462.00
2471.00
2449.00
2465.00
2,142,286
10/04/2012
2491.00
2503.51
2462.00
2462.00
2,100,184
05/04/2012
2514.00
2521.00
2491.00
2500.00
1,816,063
04/04/2012
2565.00
2571.00
2502.00
2512.00
1,817,815
03/04/2012
2595.00
2602.00
2566.00
2566.00
1,425,950
02/04/2012
2539.00
2593.00
2531.10
2591.00
1,712,325
30/03/2012
2557.00
2564.00
2533.00
2535.00
3,878,700
29/03/2012
2535.00
2589.00
2535.00
2557.00
3,115,976
28/03/2012
2528.00
2545.00
2515.00
2520.00
2,370,236
27/03/2012
2560.00
2560.00
2524.00
2526.00
2,131,304
26/03/2012
2547.00
2549.00
2519.00
2544.00
2,410,181
23/03/2012
2555.00
2562.00
2513.00
2535.00
2,099,840
22/03/2012
2548.00
2562.00
2535.00
2545.00
1,623,325
21/03/2012
2490.00
2571.00
2490.00
2558.00
2,890,830
20/03/2012
2524.00
2543.00
2493.00
2494.00
2,169,645
19/03/2012
2539.00
2551.00
2526.00
2530.00
1,337,802
16/03/2012
2539.00
2577.00
2526.00
2539.00
3,615,693
15/03/2012
2547.00
2577.00
2522.00
2532.00
2,046,666
14/03/2012
2585.00
2599.00
2545.00
2547.00
2,853,807
13/03/2012
2580.00
2587.00
2555.00
2575.00
1,751,639
12/03/2012
2557.00
2577.00
2540.00
2576.00
1,284,740
09/03/2012
2540.00
2559.00
2535.00
2558.00
1,521,341
08/03/2012
2532.00
2552.00
2525.00
2548.00
1,286,106
07/03/2012
2507.00
2526.00
2498.29
2523.00
1,610,434
06/03/2012
2524.00
2531.00
2503.00
2506.00
1,954,440
05/03/2012
2513.00
2542.00
2508.00
2534.00
1,452,997
02/03/2012
2534.00
2542.00
2517.00
2519.00
1,435,363
01/03/2012
2485.00
2551.00
2481.00
2534.00
2,553,734
29/02/2012
2507.00
2509.00
2490.00
2491.00
2,231,261
28/02/2012
2521.00
2525.00
2500.00
2509.00
1,844,468
27/02/2012
2506.00
2522.00
2488.00
2520.00
1,424,451
24/02/2012
2499.00
2516.00
2484.00
2508.00
2,079,905
23/02/2012
2479.00
2497.00
2461.00
2495.00
2,494,707
22/02/2012
2481.00
2490.00
2468.00
2477.00
1,814,519
21/02/2012
2503.00
2511.16
2466.00
2481.00
1,862,720
20/02/2012
2523.00
2525.00
2488.00
2500.00
1,405,328
17/02/2012
2544.00
2544.00
2502.00
2519.00
3,203,574
16/02/2012
2436.00
2504.00
2433.00
2492.00
2,693,840
15/02/2012
2480.00
2494.84
2435.00
2449.00
1,902,289
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 00:19:42 - 2012-05-21 23:19:42 - 1000 - Website: OKAY