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
18th Jul 2025 (Fri) 0.6575 0.668 0.6352 0.6457 13,151
17th Jul 2025 (Thu) 0.677 0.70 0.67 0.6977 12,212
16th Jul 2025 (Wed) 0.641 0.70 0.64 0.6864 24,900
15th Jul 2025 (Tue) 0.6289 0.6999 0.6188 0.67 33,547
14th Jul 2025 (Mon) 0.5815 0.6685 0.5815 0.6143 53,495
11th Jul 2025 (Fri) 0.562 0.5916 0.562 0.5876 24,127
10th Jul 2025 (Thu) 0.59 0.5985 0.5757 0.5728 75,151
9th Jul 2025 (Wed) 0.5968 0.6044 0.5792 0.60 22,859
8th Jul 2025 (Tue) 0.62 0.6275 0.5927 0.5989 31,458
7th Jul 2025 (Mon) 0.62 0.633 0.5823 0.6279 21,806
4th Jul 2025 (Fri) 0.6527 0.656 0.634 0.653 20,872
3rd Jul 2025 (Thu) 0.6527 0.656 0.634 0.653 20,872
2nd Jul 2025 (Wed) 0.6285 0.7195 0.6104 0.6744 40,313
1st Jul 2025 (Tue) 0.6223 0.635 0.573 0.6432 54,524
30th Jun 2025 (Mon) 0.6329 0.713 0.63 0.6472 121,903
27th Jun 2025 (Fri) 0.94 0.94 0.69 0.752 229,232
26th Jun 2025 (Thu) 0.903 1.03 0.8334 0.92 166,026
25th Jun 2025 (Wed) 0.9872 1.09 0.9217 0.9618 1,551,995
24th Jun 2025 (Tue) 1.13 1.15 0.84 0.84 1,758,888
23rd Jun 2025 (Mon) 1.08 1.95 0.96 1.61 33,296,600
20th Jun 2025 (Fri) 0.4457 0.4457 0.4002 0.3621 34,018
19th Jun 2025 (Thu) 0.435 0.439 0.4024 0.4324 18,700
18th Jun 2025 (Wed) 0.435 0.439 0.4024 0.4324 18,700
17th Jun 2025 (Tue) 0.4418 0.4587 0.42 0.4465 14,562
16th Jun 2025 (Mon) 0.45 0.45 0.4499 0.4598 4,255
13th Jun 2025 (Fri) 0.452 0.4568 0.4402 0.45 7,134
12th Jun 2025 (Thu) 0.4641 0.4889 0.45 0.4725 21,303
11th Jun 2025 (Wed) 0.47 0.47 0.4591 0.4646 10,668
10th Jun 2025 (Tue) 0.467 0.4766 0.466 0.4798 8,590
9th Jun 2025 (Mon) 0.461 0.48 0.461 0.48 4,781
6th Jun 2025 (Fri) 0.461 0.475 0.46 0.4711 15,695
5th Jun 2025 (Thu) 0.50 0.50 0.4604 0.498 18,602
4th Jun 2025 (Wed) 0.467 0.494 0.4661 0.486 56,382
3rd Jun 2025 (Tue) 0.4946 0.5027 0.4946 0.5101 18,688
2nd Jun 2025 (Mon) 0.5104 0.5146 0.47 0.508 17,893
30th May 2025 (Fri) 0.4946 0.54 0.4945 0.516 57,304
29th May 2025 (Thu) 0.49 0.5023 0.4896 0.49 19,926
28th May 2025 (Wed) 0.5122 0.535 0.5039 0.5111 18,043
27th May 2025 (Tue) 0.55 0.55 0.5171 0.52 12,470
26th May 2025 (Mon) 0.55 0.55 0.55 0.55 0
24th May 2025 (Sat) 0.5405 0.5485 0.525 0.55 28,477
23rd May 2025 (Fri) 0.5405 0.5485 0.525 0.543 28,477
22nd May 2025 (Thu) 0.55 0.57 0.539 0.5483 39,188
21st May 2025 (Wed) 0.5486 0.6173 0.5486 0.5796 78,022
20th May 2025 (Tue) 0.55 0.56 0.55 0.5519 36,843
19th May 2025 (Mon) 0.555 0.565 0.5341 0.5492 19,440
FTSE 100 Latest
Value8,992.12
Change19.48