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
3rd Apr 2026 (Fri) 0.5903 0.5987 0.562 0.5906 1,517
2nd Apr 2026 (Thu) 0.5903 0.5987 0.562 0.5906 1,517
1st Apr 2026 (Wed) 0.596 0.60 0.59 0.6138 5,184
31st Mar 2026 (Tue) 0.5683 0.6142 0.5683 0.60 4,131
30th Mar 2026 (Mon) 0.5633 0.5695 0.5438 0.5854 1,277
27th Mar 2026 (Fri) 0.5478 0.5748 0.5271 0.5748 7,340
26th Mar 2026 (Thu) 0.5599 0.60 0.551 0.5647 7,176
25th Mar 2026 (Wed) 0.607 0.6096 0.5613 0.5828 10,453
24th Mar 2026 (Tue) 0.5964 0.6276 0.5943 0.62 3,810
23rd Mar 2026 (Mon) 0.5772 0.6727 0.575 0.6468 63,785
20th Mar 2026 (Fri) 0.4436 0.7157 0.4214 0.78 304,347
19th Mar 2026 (Thu) 0.437 0.4777 0.437 0.463 9,671
18th Mar 2026 (Wed) 0.4275 0.4689 0.4221 0.4552 22,569
17th Mar 2026 (Tue) 0.44 0.4567 0.4353 0.441 9,472
16th Mar 2026 (Mon) 0.4615 0.4627 0.4405 0.4388 25,517
13th Mar 2026 (Fri) 0.524 0.524 0.43 0.4552 57,328
12th Mar 2026 (Thu) 0.5411 0.5589 0.53 0.5601 15,795
11th Mar 2026 (Wed) 0.572 0.5747 0.547 0.55 13,812
10th Mar 2026 (Tue) 0.5854 0.6059 0.577 0.608 23,241
9th Mar 2026 (Mon) 0.5752 0.6647 0.5643 0.6389 80,493
6th Mar 2026 (Fri) 0.5614 0.67 0.5454 0.6724 249,392
5th Mar 2026 (Thu) 0.8238 0.8276 0.5678 0.6425 17,009,906
4th Mar 2026 (Wed) 0.4044 0.4092 0.4044 0.4133 2,347,728
3rd Mar 2026 (Tue) 0.4065 0.4065 0.4065 0.41 4,504
2nd Mar 2026 (Mon) 0.4277 0.4277 0.4205 0.4008 1,650
27th Feb 2026 (Fri) 0.4489 0.45 0.4181 0.4353 1,673
26th Feb 2026 (Thu) 0.4588 0.4588 0.435 0.435 0
25th Feb 2026 (Wed) 0.4588 0.4588 0.43 0.43 0
24th Feb 2026 (Tue) 0.4588 0.4588 0.44 0.44 0
23rd Feb 2026 (Mon) 0.4588 0.46 0.4588 0.4418 840
20th Feb 2026 (Fri) 0.47 0.4796 0.41 0.44 5,902
19th Feb 2026 (Thu) 0.4289 0.4415 0.4283 0.415 547
18th Feb 2026 (Wed) 0.4532 0.4532 0.4413 0.4413 0
17th Feb 2026 (Tue) 0.4532 0.457 0.38 0.44 6,413
16th Feb 2026 (Mon) 0.4534 0.4534 0.45 0.4456 0
13th Feb 2026 (Fri) 0.4534 0.4534 0.45 0.4456 0
12th Feb 2026 (Thu) 0.4765 0.4765 0.45 0.45 1,279
11th Feb 2026 (Wed) 0.4718 0.4718 0.4716 0.48 111
10th Feb 2026 (Tue) 0.456 0.456 0.456 0.4566 519
9th Feb 2026 (Mon) 0.4709 0.4709 0.468 0.4509 3,366
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
FTSE 100 Latest
Value10,436.29
Change71.50