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
10th Jul 2026 (Fri) 0.4508 0.4508 0.442 0.442 12
9th Jul 2026 (Thu) 0.4508 0.4511 0.4508 0.4525 380
8th Jul 2026 (Wed) 0.4561 0.4561 0.4561 0.4517 236
7th Jul 2026 (Tue) 0.47 0.47 0.46 0.4517 649
6th Jul 2026 (Mon) 0.465 0.465 0.465 0.477 737
3rd Jul 2026 (Fri) 0.4873 0.4873 0.472 0.472 0
2nd Jul 2026 (Thu) 0.4873 0.4969 0.4799 0.472 4,701
1st Jul 2026 (Wed) 0.4866 0.4866 0.4866 0.484 7,049
30th Jun 2026 (Tue) 0.4731 0.495 0.4715 0.46 2,717
29th Jun 2026 (Mon) 0.4977 0.5199 0.4977 0.5033 859
26th Jun 2026 (Fri) 0.4697 0.4697 0.46 0.471 2,399
25th Jun 2026 (Thu) 0.475 0.4761 0.45 0.476 2,557
24th Jun 2026 (Wed) 0.5417 0.55 0.49 0.4977 14,157
23rd Jun 2026 (Tue) 0.53 0.53 0.5218 0.5379 3,649
22nd Jun 2026 (Mon) 0.5301 0.548 0.53 0.5321 1,781
19th Jun 2026 (Fri) 0.5686 0.5687 0.5529 0.5022 4,112
18th Jun 2026 (Thu) 0.5686 0.5687 0.5529 0.5022 4,112
17th Jun 2026 (Wed) 0.5628 0.5628 0.558 0.577 1,073
16th Jun 2026 (Tue) 0.5526 0.5526 0.5488 0.5457 671
15th Jun 2026 (Mon) 0.5798 0.5798 0.5517 0.552 1,678
12th Jun 2026 (Fri) 0.58 0.585 0.5611 0.585 2,892
11th Jun 2026 (Thu) 0.5561 0.58 0.5426 0.56 941
10th Jun 2026 (Wed) 0.585 0.59 0.5769 0.569 1,438
9th Jun 2026 (Tue) 0.5321 0.6143 0.5321 0.5766 5,017
8th Jun 2026 (Mon) 0.5319 0.5597 0.5271 0.5597 5,236
5th Jun 2026 (Fri) 0.5586 0.57 0.5586 0.5669 1,270
4th Jun 2026 (Thu) 0.5487 0.5487 0.5415 0.5644 13,394
3rd Jun 2026 (Wed) 0.52 0.5328 0.52 0.5419 1,593
2nd Jun 2026 (Tue) 0.53 0.53 0.521 0.5209 2,406
1st Jun 2026 (Mon) 0.5327 0.539 0.5314 0.5542 6,488
29th May 2026 (Fri) 0.5088 0.516 0.5062 0.52 1,787
28th May 2026 (Thu) 0.4951 0.508 0.4951 0.5141 561
27th May 2026 (Wed) 0.513 0.513 0.4726 0.4906 14,508
26th May 2026 (Tue) 0.512 0.52 0.5099 0.512 2,492
25th May 2026 (Mon) 0.5221 0.5288 0.5221 0.5438 366
22nd May 2026 (Fri) 0.5221 0.5288 0.5221 0.5438 366
21st May 2026 (Thu) 0.519 0.5217 0.5168 0.5319 277
20th May 2026 (Wed) 0.535 0.5899 0.535 0.538 2,747
19th May 2026 (Tue) 0.5254 0.5254 0.523 0.5383 1,336
18th May 2026 (Mon) 0.5274 0.54 0.5274 0.5383 870
15th May 2026 (Fri) 0.5335 0.56 0.5335 0.5376 2,953
14th May 2026 (Thu) 0.5806 0.5947 0.5535 0.55 4,109
13th May 2026 (Wed) 0.5959 0.6079 0.584 0.5818 1,834
12th May 2026 (Tue) 0.6169 0.6298 0.6004 0.625 3,111
11th May 2026 (Mon) 0.621 0.6244 0.6004 0.625 883
FTSE 100 Latest
Value10,497.29
Change24.84