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
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
8th May 2026 (Fri) 0.6161 0.636 0.6105 0.629 5,831
7th May 2026 (Thu) 0.604 0.62 0.604 0.6271 1,288
6th May 2026 (Wed) 0.6285 0.642 0.6285 0.635 1,813
5th May 2026 (Tue) 0.6299 0.643 0.6299 0.643 1,827
4th May 2026 (Mon) 0.6431 0.6589 0.6431 0.6354 1,744
1st May 2026 (Fri) 0.662 0.6707 0.6529 0.657 2,978
30th Apr 2026 (Thu) 0.6426 0.6573 0.64 0.68 3,596
29th Apr 2026 (Wed) 0.633 0.6579 0.633 0.66 2,570
28th Apr 2026 (Tue) 0.6517 0.67 0.6499 0.66 1,349
27th Apr 2026 (Mon) 0.6475 0.6529 0.6475 0.66 1,804
24th Apr 2026 (Fri) 0.645 0.645 0.6281 0.6526 2,860
23rd Apr 2026 (Thu) 0.65 0.6551 0.6401 0.655 1,620
22nd Apr 2026 (Wed) 0.6793 0.6793 0.66 0.6604 974
21st Apr 2026 (Tue) 0.652 0.6899 0.652 0.6976 6,152
20th Apr 2026 (Mon) 0.661 0.71 0.63 0.68 40,548
17th Apr 2026 (Fri) 0.6414 0.6457 0.6235 0.645 2,554
16th Apr 2026 (Thu) 0.6499 0.6575 0.6488 0.6631 407
15th Apr 2026 (Wed) 0.6308 0.6597 0.6308 0.6759 2,928
14th Apr 2026 (Tue) 0.6657 0.67 0.645 0.6623 2,683
13th Apr 2026 (Mon) 0.6371 0.6873 0.6371 0.6996 9,322
10th Apr 2026 (Fri) 0.6701 0.6893 0.6607 0.6878 3,305
9th Apr 2026 (Thu) 0.6464 0.7159 0.6464 0.71 5,695
8th Apr 2026 (Wed) 0.6153 0.71 0.6148 0.71 20,696
7th Apr 2026 (Tue) 0.623 0.6858 0.6093 0.6694 26,698
6th Apr 2026 (Mon) 0.5751 0.6332 0.5751 0.64 25,202
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
FTSE 100 Latest
Value10,443.47
Change11.13