Close
Company Search
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!

Impact Biomedic (IBO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4601 0.50 0.46 0.4717 6,445
5th Feb 2026 (Thu) 0.4552 0.4992 0.4538 0.4862 5
4th Feb 2026 (Wed) 0.4905 0.517 0.4782 0.49 384
3rd Feb 2026 (Tue) 0.4974 0.4986 0.4861 0.5052 1,431
2nd Feb 2026 (Mon) 0.4717 0.5178 0.4706 0.516 5,230
30th Jan 2026 (Fri) 0.4675 0.495 0.4675 0.49 2,122
29th Jan 2026 (Thu) 0.4679 0.4762 0.4521 0.476 3,265
28th Jan 2026 (Wed) 0.4556 0.469 0.4521 0.4638 2,839
27th Jan 2026 (Tue) 0.4593 0.4593 0.4593 0.4638 582
26th Jan 2026 (Mon) 0.4647 0.4647 0.46 0.461 123
23rd Jan 2026 (Fri) 0.4786 0.4786 0.4786 0.4718 805
22nd Jan 2026 (Thu) 0.4798 0.484 0.4744 0.4789 1,700
21st Jan 2026 (Wed) 0.4624 0.4839 0.4542 0.50 593
20th Jan 2026 (Tue) 0.45 0.4599 0.45 0.4588 9,015
19th Jan 2026 (Mon) 0.47 0.47 0.4506 0.4515 9,018
16th Jan 2026 (Fri) 0.47 0.47 0.4506 0.4515 9,018
15th Jan 2026 (Thu) 0.4755 0.4851 0.468 0.4749 1,064
14th Jan 2026 (Wed) 0.476 0.476 0.4667 0.484 529
13th Jan 2026 (Tue) 0.4601 0.4758 0.4601 0.4854 1,729
12th Jan 2026 (Mon) 0.493 0.493 0.4854 0.4854 7,602
9th Jan 2026 (Fri) 0.4946 0.5058 0.4863 0.505 5,137
8th Jan 2026 (Thu) 0.4904 0.4916 0.4902 0.506 462
7th Jan 2026 (Wed) 0.5115 0.5146 0.502 0.502 1,533
6th Jan 2026 (Tue) 0.507 0.5291 0.4935 0.53 2,781
5th Jan 2026 (Mon) 0.5156 0.5164 0.4888 0.5208 4,894
2nd Jan 2026 (Fri) 0.499 0.51 0.4601 0.5185 4,547
1st Jan 2026 (Thu) 0.509 0.5093 0.46 0.505 3,944
31st Dec 2025 (Wed) 0.509 0.5093 0.46 0.505 3,944
30th Dec 2025 (Tue) 0.467 0.549 0.4487 0.4894 16,415
29th Dec 2025 (Mon) 0.475 0.475 0.44 0.4595 4,648
26th Dec 2025 (Fri) 0.4853 0.4906 0.4715 0.4982 3,175
25th Dec 2025 (Thu) 0.529 0.529 0.4999 0.5101 24,524
24th Dec 2025 (Wed) 0.529 0.529 0.4999 0.5101 24,524
23rd Dec 2025 (Tue) 0.5249 0.5517 0.5249 0.5617 6,544
22nd Dec 2025 (Mon) 0.619 0.62 0.5426 0.558 8,394
19th Dec 2025 (Fri) 0.4394 0.64 0.4202 0.6491 103,550
18th Dec 2025 (Thu) 0.4397 0.4498 0.4371 0.4438 5,996
17th Dec 2025 (Wed) 0.4479 0.4479 0.44 0.4401 4,860
16th Dec 2025 (Tue) 0.465 0.4677 0.4492 0.443 3,857
15th Dec 2025 (Mon) 0.495 0.495 0.4651 0.461 2,231
12th Dec 2025 (Fri) 0.4902 0.4902 0.48 0.4856 2,160
11th Dec 2025 (Thu) 0.4909 0.4909 0.488 0.4881 3,736
10th Dec 2025 (Wed) 0.5326 0.5326 0.5099 0.50 2,728
9th Dec 2025 (Tue) 0.4999 0.5561 0.4999 0.5352 10,979
8th Dec 2025 (Mon) 0.4655 0.6478 0.4655 0.5027 67,159
FTSE 100 Latest
Value10,369.75
Change60.53