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
19th Sep 2025 (Fri) 0.65 0.68 0.6492 0.6779 17,496
18th Sep 2025 (Thu) 0.663 0.67 0.6502 0.6583 25,127
17th Sep 2025 (Wed) 0.6871 0.70 0.6775 0.6315 2,014
16th Sep 2025 (Tue) 0.658 0.698 0.658 0.6818 11,906
15th Sep 2025 (Mon) 0.6805 0.6999 0.6667 0.68 14,123
12th Sep 2025 (Fri) 0.642 0.729 0.642 0.7096 61,611
11th Sep 2025 (Thu) 0.6325 0.672 0.6276 0.6553 12,493
10th Sep 2025 (Wed) 0.5906 0.6454 0.5906 0.647 20,427
9th Sep 2025 (Tue) 0.5878 0.66 0.5878 0.6439 54,011
8th Sep 2025 (Mon) 0.59 0.6175 0.59 0.612 5,231
5th Sep 2025 (Fri) 0.6117 0.6199 0.594 0.605 9,356
4th Sep 2025 (Thu) 0.625 0.6285 0.5832 0.5828 12,675
3rd Sep 2025 (Wed) 0.5818 0.6733 0.5818 0.65 55,644
2nd Sep 2025 (Tue) 0.5804 0.599 0.5804 0.5998 3,777
1st Sep 2025 (Mon) 0.5899 0.5899 0.5739 0.5797 6,802
29th Aug 2025 (Fri) 0.5899 0.5899 0.5739 0.5797 6,802
28th Aug 2025 (Thu) 0.5856 0.5856 0.575 0.5874 32,944
27th Aug 2025 (Wed) 0.58 0.7112 0.5769 0.5799 108,503
26th Aug 2025 (Tue) 0.5715 0.5751 0.5715 0.574 4,595
25th Aug 2025 (Mon) 0.5836 0.5867 0.5765 0.5807 10,376
22nd Aug 2025 (Fri) 0.5975 0.5989 0.5714 0.5989 8,006
21st Aug 2025 (Thu) 0.57 0.5915 0.57 0.5944 7,189
20th Aug 2025 (Wed) 0.5699 0.5934 0.5699 0.5899 5,252
19th Aug 2025 (Tue) 0.58 0.58 0.556 0.5702 8,927
18th Aug 2025 (Mon) 0.58 0.6148 0.58 0.59 22,832
15th Aug 2025 (Fri) 0.551 0.5772 0.547 0.5764 9,296
14th Aug 2025 (Thu) 0.5361 0.58 0.532 0.567 30,450
13th Aug 2025 (Wed) 0.55 0.5593 0.5414 0.5491 28,481
12th Aug 2025 (Tue) 0.58 0.58 0.5404 0.5654 15,918
11th Aug 2025 (Mon) 0.5857 0.5927 0.54 0.5592 48,729
8th Aug 2025 (Fri) 0.5735 0.5802 0.5735 0.5848 5,187
7th Aug 2025 (Thu) 0.6069 0.621 0.56 0.5879 37,157
6th Aug 2025 (Wed) 0.619 0.619 0.5995 0.612 6,954
5th Aug 2025 (Tue) 0.6025 0.6248 0.6025 0.6355 29,019
4th Aug 2025 (Mon) 0.62 0.6224 0.60 0.6185 4,545
1st Aug 2025 (Fri) 0.61 0.61 0.5906 0.614 2,588
31st Jul 2025 (Thu) 0.6306 0.6306 0.60 0.6105 38,042
30th Jul 2025 (Wed) 0.6426 0.655 0.63 0.65 5,315
29th Jul 2025 (Tue) 0.689 0.689 0.6114 0.6492 29,786
28th Jul 2025 (Mon) 0.713 0.713 0.6759 0.686 10,396
25th Jul 2025 (Fri) 0.68 0.709 0.6719 0.7008 18,638
24th Jul 2025 (Thu) 0.6998 0.7068 0.686 0.6906 22,516
23rd Jul 2025 (Wed) 0.71 0.7326 0.71 0.71 12,385
22nd Jul 2025 (Tue) 0.7035 0.7157 0.67 0.7143 17,124
FTSE 100 Latest
Value9,216.67
Change-11.44