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!

Ihuman (IH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.32 2.32 2.26 2.26 99
11th Dec 2025 (Thu) 2.32 2.32 2.12 2.14 2,118
10th Dec 2025 (Wed) 2.40 2.40 2.25 2.31 3,107
9th Dec 2025 (Tue) 2.51 2.51 2.40 2.50 2,108
8th Dec 2025 (Mon) 2.50 2.50 2.50 2.52 1,660
5th Dec 2025 (Fri) 2.55 2.55 2.55 2.52 964
4th Dec 2025 (Thu) 2.60 2.60 2.59 2.56 229
3rd Dec 2025 (Wed) 2.71 2.71 2.65 2.651 1,009
2nd Dec 2025 (Tue) 2.73 2.73 2.68 2.68 4,718
1st Dec 2025 (Mon) 2.76 2.76 2.76 2.80 607
28th Nov 2025 (Fri) 2.78 2.78 2.72 2.85 200
27th Nov 2025 (Thu) 2.73 2.73 2.72 2.76 1,047
26th Nov 2025 (Wed) 2.73 2.73 2.72 2.76 1,047
25th Nov 2025 (Tue) 2.74 2.74 2.71 2.71 200
24th Nov 2025 (Mon) 2.74 2.88 2.74 2.76 1,824
21st Nov 2025 (Fri) 2.69 2.69 2.69 2.827 195
20th Nov 2025 (Thu) 2.98 2.98 2.88 2.88 100
19th Nov 2025 (Wed) 2.98 2.99 2.98 2.88 145
18th Nov 2025 (Tue) 2.89 2.94 2.79 2.96 686
17th Nov 2025 (Mon) 2.82 2.82 2.82 2.89 309
14th Nov 2025 (Fri) 2.77 2.77 2.75 2.75 2
13th Nov 2025 (Thu) 2.77 2.90 2.77 2.77 230
12th Nov 2025 (Wed) 2.77 2.77 2.77 2.77 338
11th Nov 2025 (Tue) 2.74 2.74 2.74 2.71 293
10th Nov 2025 (Mon) 2.79 2.79 2.77 2.77 76
7th Nov 2025 (Fri) 2.79 2.93 2.78 2.84 663
6th Nov 2025 (Thu) 2.70 2.70 2.70 2.70 320
5th Nov 2025 (Wed) 2.73 2.78 2.73 2.73 100
4th Nov 2025 (Tue) 2.81 2.82 2.81 2.82 0
3rd Nov 2025 (Mon) 2.81 2.82 2.81 2.82 585
31st Oct 2025 (Fri) 2.68 2.77 2.68 2.82 824
30th Oct 2025 (Thu) 2.65 2.67 2.65 2.67 150
29th Oct 2025 (Wed) 2.65 2.67 2.60 2.65 879
28th Oct 2025 (Tue) 2.65 2.65 2.65 2.65 1,227
27th Oct 2025 (Mon) 2.71 2.79 2.69 2.78 845
24th Oct 2025 (Fri) 2.80 2.80 2.76 2.78 618
23rd Oct 2025 (Thu) 2.77 2.89 2.77 2.7865 174
22nd Oct 2025 (Wed) 2.79 2.80 2.79 2.77 434
21st Oct 2025 (Tue) 2.94 2.95 2.79 2.84 286
20th Oct 2025 (Mon) 2.84 2.85 2.84 2.94 1,443
17th Oct 2025 (Fri) 2.80 2.80 2.70 2.70 2,660
16th Oct 2025 (Thu) 2.76 2.98 2.76 2.87 3,514
15th Oct 2025 (Wed) 2.81 2.93 2.80 2.87 1,089
14th Oct 2025 (Tue) 2.71 2.83 2.70 2.80 1,482
13th Oct 2025 (Mon) 2.95 2.95 2.95 2.90 3,306
FTSE 100 Latest
Value9,649.03
Change-54.13