Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ish Us Mbs (IMBS) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jul 2025 (Wed) 4.0955 4.108 4.092 4.097 176,613
8th Jul 2025 (Tue) 4.1165 4.1165 4.0825 4.103 27,309
7th Jul 2025 (Mon) 4.088 4.139 4.088 4.107 287,904
4th Jul 2025 (Fri) 4.125 4.128 4.105 4.117 13,967
3rd Jul 2025 (Thu) 4.1515 4.1515 4.0965 4.109 89,642
2nd Jul 2025 (Wed) 4.148 4.148 4.109 4.109 21,703
1st Jul 2025 (Tue) 4.1535 4.1535 4.105 4.1165 50,340
30th Jun 2025 (Mon) 4.089 4.124 4.089 4.1205 72,300
27th Jun 2025 (Fri) 4.099 4.123 4.099 4.123 21,333
26th Jun 2025 (Thu) 4.13 4.13 4.1095 4.1225 107,518
25th Jun 2025 (Wed) 4.125 4.128 4.09 4.105 76,439
24th Jun 2025 (Tue) 4.117 4.117 4.0795 4.1075 69,673
23rd Jun 2025 (Mon) 4.0965 4.0975 4.0785 4.0855 19,349
20th Jun 2025 (Fri) 4.055 4.1045 4.055 4.0705 971,245
19th Jun 2025 (Thu) 4.0975 4.0975 4.058 4.0875 52,352
18th Jun 2025 (Wed) 4.0935 4.0955 4.0685 4.0955 773,952
17th Jun 2025 (Tue) 4.084 4.084 4.0505 4.076 822,471
16th Jun 2025 (Mon) 4.063 4.072 4.05 4.072 91,195
13th Jun 2025 (Fri) 4.114 4.114 4.0615 4.063 25,667
12th Jun 2025 (Thu) 4.113 4.113 4.0605 4.0885 95,804
11th Jun 2025 (Wed) 4.0995 4.1475 4.0995 4.134 92,416
10th Jun 2025 (Tue) 4.147 4.147 4.1025 4.121 167,986
9th Jun 2025 (Mon) 4.131 4.131 4.1065 4.1215 56,973
6th Jun 2025 (Fri) 4.1395 4.1555 4.1065 4.116 138,189
5th Jun 2025 (Thu) 4.165 4.165 4.123 4.1425 50,462
4th Jun 2025 (Wed) 4.1435 4.1435 4.1185 4.1425 21,468
3rd Jun 2025 (Tue) 4.101 4.131 4.101 4.1285 174,836
2nd Jun 2025 (Mon) 4.1465 4.1465 4.1095 4.117 582,702
30th May 2025 (Fri) 4.148 4.148 4.123 4.123 7,745
29th May 2025 (Thu) 4.1205 4.121 4.0945 4.121 828,137
28th May 2025 (Wed) 4.128 4.128 4.0975 4.11 53,907
27th May 2025 (Tue) 4.109 4.1125 4.095 4.095 248,204
26th May 2025 (Mon) 4.081 4.081 4.081 4.081 54
23rd May 2025 (Fri) 4.111 4.111 4.081 4.081 351,013
22nd May 2025 (Thu) 4.096 4.1045 4.0675 4.08 361,370
21st May 2025 (Wed) 4.112 4.112 4.0935 4.096 2,906
20th May 2025 (Tue) 4.135 4.135 4.0975 4.1215 19,161
19th May 2025 (Mon) 4.0945 4.108 4.085 4.105 830,383
16th May 2025 (Fri) 4.149 4.149 4.1175 4.127 492,001
15th May 2025 (Thu) 4.1175 4.1175 4.101 4.115 57,590
14th May 2025 (Wed) 4.113 4.1235 4.1015 4.108 21,076
13th May 2025 (Tue) 4.0895 4.13 4.0895 4.117 32,761
12th May 2025 (Mon) 4.112 4.1305 4.112 4.117 1,501
FTSE 100 Latest
Value8,951.68
Change84.66