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
28th Sep 2026 (Mon) 5.64 5.64 5.64 5.61 1,136
25th Sep 2026 (Fri) 5.95 5.98 5.58 5.69 2,532
24th Sep 2026 (Thu) 6.15 6.15 5.51 5.65 1,982
23rd Sep 2026 (Wed) 6.06 6.94 6.06 6.63 1,871
22nd Sep 2026 (Tue) 0.5401 0.5402 0.5329 0.5276 2,922
21st Sep 2026 (Mon) 0.58 0.5821 0.5501 0.5557 10,504
18th Sep 2026 (Fri) 0.5841 0.586 0.5501 0.59 1,808
17th Sep 2026 (Thu) 0.55 0.5999 0.55 0.5714 25,194
16th Sep 2026 (Wed) 0.54 0.5422 0.525 0.498 8,566
15th Sep 2026 (Tue) 0.5095 0.5479 0.5092 0.529 10,513
14th Sep 2026 (Mon) 0.486 0.5163 0.4843 0.4841 6,579
11th Sep 2026 (Fri) 0.4601 0.4602 0.4601 0.4602 28,666
10th Sep 2026 (Thu) 0.5065 0.5065 0.438 0.441 8,245
9th Sep 2026 (Wed) 0.4818 0.4937 0.4818 0.4937 590
8th Sep 2026 (Tue) 0.5009 0.5198 0.5005 0.50 6,851
7th Sep 2026 (Mon) 0.479 0.6276 0.472 0.54 151,576
4th Sep 2026 (Fri) 0.479 0.6276 0.472 0.54 151,576
3rd Sep 2026 (Thu) 0.485 0.485 0.485 0.48 1,507
2nd Sep 2026 (Wed) 0.48 0.489 0.48 0.49 1,278
1st Sep 2026 (Tue) 0.4609 0.4609 0.4609 0.458 429
31st Aug 2026 (Mon) 0.4469 0.4611 0.4469 0.4611 78
28th Aug 2026 (Fri) 0.4469 0.4469 0.4437 0.4437 90
27th Aug 2026 (Thu) 0.4469 0.4469 0.4469 0.441 149
26th Aug 2026 (Wed) 0.46 0.46 0.46 0.4401 288
25th Aug 2026 (Tue) 0.4429 0.478 0.4429 0.4602 1,820
24th Aug 2026 (Mon) 0.4511 0.4655 0.4511 0.453 665
21st Aug 2026 (Fri) 0.4608 0.478 0.4608 0.48 723
20th Aug 2026 (Thu) 0.4488 0.45 0.4458 0.4493 2,397
19th Aug 2026 (Wed) 0.4558 0.4558 0.4556 0.4332 204
18th Aug 2026 (Tue) 0.4689 0.4689 0.4689 0.47 3,021
17th Aug 2026 (Mon) 0.4521 0.479 0.452 0.4774 2,546
14th Aug 2026 (Fri) 0.4201 0.4699 0.42 0.4593 4,057
13th Aug 2026 (Thu) 0.43 0.43 0.43 0.44 101
12th Aug 2026 (Wed) 0.4361 0.447 0.4361 0.447 12
11th Aug 2026 (Tue) 0.4361 0.4361 0.43 0.43 55,788
10th Aug 2026 (Mon) 0.43 0.43 0.43 0.4355 230
7th Aug 2026 (Fri) 0.4439 0.4439 0.4351 0.4351 66
6th Aug 2026 (Thu) 0.4439 0.447 0.4439 0.4508 523
5th Aug 2026 (Wed) 0.433 0.433 0.4305 0.43 206
4th Aug 2026 (Tue) 0.4401 0.4401 0.4169 0.44 7,161
3rd Aug 2026 (Mon) 0.44 0.44 0.44 0.439 3,090
31st Jul 2026 (Fri) 0.435 0.435 0.43 0.43 0
30th Jul 2026 (Thu) 0.435 0.44 0.435 0.43 532
29th Jul 2026 (Wed) 0.4283 0.43 0.425 0.4265 205
FTSE 100 Latest
Value10,684.88
Change-10.37