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!

Intelligent Bio (INBS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.15 2.18 2.12 2.16 551
9th Jul 2026 (Thu) 2.20 2.20 2.17 2.21 1,311
8th Jul 2026 (Wed) 2.18 2.18 2.13 2.17 1,368
7th Jul 2026 (Tue) 2.24 2.27 2.21 2.23 19
6th Jul 2026 (Mon) 2.265 2.32 2.265 2.28 2,697
3rd Jul 2026 (Fri) 2.23 2.24 2.23 2.24 0
2nd Jul 2026 (Thu) 2.23 2.25 2.19 2.24 3,482
1st Jul 2026 (Wed) 2.23 2.26 2.23 2.23 378
30th Jun 2026 (Tue) 2.25 2.28 2.25 2.295 597
29th Jun 2026 (Mon) 2.26 2.26 2.22 2.22 410
26th Jun 2026 (Fri) 2.20 2.25 2.18 2.25 4
25th Jun 2026 (Thu) 2.145 2.16 2.08 2.15 315
24th Jun 2026 (Wed) 2.27 2.27 2.20 2.20 1,008
23rd Jun 2026 (Tue) 2.29 2.29 2.29 2.295 686
22nd Jun 2026 (Mon) 2.36 2.38 2.33 2.38 3,291
19th Jun 2026 (Fri) 2.33 2.35 2.28 2.29 1,075
18th Jun 2026 (Thu) 2.33 2.35 2.28 2.29 1,075
17th Jun 2026 (Wed) 2.295 2.295 2.25 2.25 893
16th Jun 2026 (Tue) 2.33 2.33 2.26 2.30 1,245
15th Jun 2026 (Mon) 2.38 2.38 2.29 2.33 1,768
12th Jun 2026 (Fri) 2.33 2.40 2.31 2.40 557
11th Jun 2026 (Thu) 2.29 2.40 2.29 2.395 605
10th Jun 2026 (Wed) 2.35 2.36 2.32 2.35 778
9th Jun 2026 (Tue) 2.30 2.345 2.28 2.42 317
8th Jun 2026 (Mon) 2.40 2.60 2.31 2.40 4,830
5th Jun 2026 (Fri) 2.41 2.42 2.27 2.45 1,443
4th Jun 2026 (Thu) 2.44 2.45 2.40 2.46 1,839
3rd Jun 2026 (Wed) 2.46 2.47 2.40 2.44 6,751
2nd Jun 2026 (Tue) 2.50 2.52 2.45 2.54 3,094
1st Jun 2026 (Mon) 2.63 2.63 2.46 2.48 4,179
29th May 2026 (Fri) 2.48 2.57 2.45 2.57 2,826
28th May 2026 (Thu) 2.51 2.63 2.40 2.52 5,737
27th May 2026 (Wed) 2.56 2.59 2.46 2.49 3,301
26th May 2026 (Tue) 2.64 2.76 2.54 2.65 9,944
25th May 2026 (Mon) 2.65 2.665 2.54 2.57 9,662
22nd May 2026 (Fri) 2.65 2.665 2.54 2.57 9,662
21st May 2026 (Thu) 2.86 2.86 2.65 2.63 5,720
20th May 2026 (Wed) 3.20 3.20 2.81 2.83 4,106
19th May 2026 (Tue) 3.45 3.45 3.21 3.29 988
18th May 2026 (Mon) 3.95 3.95 3.55 3.65 1,472
15th May 2026 (Fri) 4.33 4.50 3.88 4.01 10,550
14th May 2026 (Thu) 4.50 5.20 3.92 4.11 37,724
13th May 2026 (Wed) 3.53 4.00 3.44 3.99 29,487
12th May 2026 (Tue) 3.23 3.45 3.00 3.18 4,486
11th May 2026 (Mon) 2.45 3.535 2.45 3.14 59,991
FTSE 100 Latest
Value10,497.29
Change24.84