I Us Mt Bc Sc A (IMBA)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 5.122 | 0.01 | 0.14 | 5.135 | 5.143 | 5.1144999 | 175739 |
| 1722011400 | 5.115 | 0.02 | 0.30 | 5.102 | 5.1325 | 5.092 | 65997 |
| 1721925000 | 5.0995 | 0.02 | 0.36 | 5.114 | 5.123 | 5.0885 | 322914 |
| 1721838600 | 5.081 | -0.02 | -0.42 | 5.1 | 5.122 | 5.081 | 860659 |
| 1721752200 | 5.1025 | 0.01 | 0.23 | 5.113 | 5.113 | 5.0824999 | 313941 |
| 1721665800 | 5.091 | -0.01 | -0.14 | 5.107 | 5.1095 | 5.09 | 556843 |
| 1721406600 | 5.098 | -0.02 | -0.46 | 5.11 | 5.119 | 5.086 | 228543 |
| 1721320200 | 5.1215 | -0.02 | -0.32 | 5.125 | 5.1395 | 5.111 | 73385 |
| 1721233800 | 5.138 | 0.03 | 0.68 | 5.114 | 5.138 | 5.1045 | 288157 |
| 1721147400 | 5.1035 | -0 | -0.08 | 5.118 | 5.128 | 5.087 | 1784072 |
| 1721061000 | 5.1075 | 0 | 0.07 | 5.117 | 5.1185 | 5.099 | 222658 |
| 1720801800 | 5.104 | -0.01 | -0.13 | 5.121 | 5.122 | 5.0915 | 231945 |
| 1720715400 | 5.1105 | 0.04 | 0.80 | 5.074 | 5.175 | 5.0715 | 258655 |
| 1720629000 | 5.07 | 0.01 | 0.26 | 5.0759999 | 5.0904999 | 5.0615 | 219589 |
| 1720542600 | 5.057 | -0.01 | -0.15 | 5.066 | 5.0795 | 5.0395 | 511051 |
| 1720456200 | 5.0645 | -0.02 | -0.33 | 5.069 | 5.0744999 | 5.057 | 44673 |
| 1720197000 | 5.0815 | 0.05 | 0.92 | 5.046 | 5.092 | 5.0305 | 132597 |
| 1720110600 | 5.035 | -0.02 | -0.47 | 5.029 | 5.0445 | 5.01625 | 86421 |
| 1720024200 | 5.059 | 0.05 | 0.94 | 5.029 | 5.059 | 4.99775 | 342456 |
| 1719937800 | 5.0119999 | 0.02 | 0.40 | 5.006 | 5.0235 | 4.99475 | 509674 |
| 1719851400 | 4.99225 | -0.06 | -1.11 | 5.045 | 5.045 | 4.98825 | 139867 |
| 1719592200 | 5.0485 | -0.01 | -0.12 | 5.071 | 5.0775 | 5.041 | 574445 |
| 1719505800 | 5.0545 | 0.01 | 0.13 | 5.065 | 5.07 | 5.0325 | 193697 |
| 1719419400 | 5.048 | -0.01 | -0.27 | 5.08 | 5.08 | 5.034 | 906146 |
| 1719333000 | 5.0615 | -0.01 | -0.18 | 5.092 | 5.092 | 5.0605 | 111104 |
| 1719246600 | 5.0705 | 0.01 | 0.13 | 5.086 | 5.0904999 | 5.0605 | 29728 |
| 1718987400 | 5.064 | 0 | 0.01 | 5.073 | 5.087 | 5.058 | 1393962 |
| 1718901000 | 5.0635 | -0 | -0.03 | 5.063 | 5.075 | 5.047 | 209443 |
| 1718814600 | 5.065 | -0.01 | -0.20 | 5.082 | 5.082 | 5.054 | 195331 |
| 1718728200 | 5.075 | 0.03 | 0.53 | 5.057 | 5.08 | 5.04 | 242305 |
| 1718641800 | 5.048 | -0.03 | -0.55 | 5.063 | 5.075 | 5.0425 | 36520 |
| 1718382600 | 5.0759999 | 0.01 | 0.24 | 5.085 | 5.0955 | 5.0599999 | 183401 |
| 1718296200 | 5.064 | 0 | 0.04 | 5.057 | 5.0765 | 5.043 | 81465 |
| 1718209800 | 5.062 | 0.07 | 1.38 | 5.014 | 5.0705 | 5.0105 | 248977 |
| 1718123400 | 4.99325 | 0.01 | 0.16 | 4.995 | 5.0054999 | 4.9915 | 122759 |
| 1718037000 | 4.9855 | -0.02 | -0.33 | 4.9875 | 4.997 | 4.98 | 192586 |
| 1717777800 | 5.002 | -0.04 | -0.71 | 5.04 | 5.0895 | 4.994 | 260465 |
| 1717691400 | 5.038 | 0.01 | 0.17 | 5.0119999 | 5.0585 | 5.0119999 | 304449 |
| 1717605000 | 5.0295 | 0.01 | 0.15 | 5.031 | 5.046 | 4.96 | 760918 |
| 1717518600 | 5.022 | 0.03 | 0.51 | 5.006 | 5.037 | 4.993 | 267259 |
| 1717432200 | 4.9965 | 0.03 | 0.58 | 4.994 | 5.0065 | 4.96525 | 584058 |
| 1717173000 | 4.9675 | 0.02 | 0.44 | 4.9535 | 4.97875 | 4.944 | 193098 |
| 1717086600 | 4.9455 | 0.02 | 0.47 | 4.9325 | 4.9494999 | 4.926 | 401567 |
| 1717000200 | 4.9225 | -0.04 | -0.80 | 4.9375 | 4.9465 | 4.91775 | 162365 |
| 1716913800 | 4.96225 | -0.01 | -0.16 | 4.9825 | 4.98675 | 4.96 | 119878 |
| 1716568200 | 4.97025 | 0.01 | 0.20 | 4.9395 | 4.974 | 4.9395 | 164752 |
| 1716481800 | 4.96025 | -0.03 | -0.62 | 4.98 | 4.992 | 4.95575 | 878544 |
| 1716395400 | 4.99125 | -0 | -0.02 | 4.996 | 4.996 | 4.979 | 343112 |
| 1716309000 | 4.99225 | 0.01 | 0.22 | 4.9985 | 4.9985 | 4.9742499 | 371599 |
| 1716222600 | 4.98125 | -0.02 | -0.35 | 5.003 | 5.003 | 4.97675 | 99200 |
| 1715963400 | 4.9985 | -0.02 | -0.46 | 5.0039999 | 5.013 | 4.996 | 193223 |
| 1715877000 | 5.0215 | -0 | -0.07 | 5.026 | 5.0445 | 5.017 | 293939 |
| 1715790600 | 5.025 | 0.05 | 1.02 | 4.98 | 5.031 | 4.98 | 501858 |
| 1715704200 | 4.9742499 | 0.01 | 0.27 | 4.976 | 4.9795 | 4.9555 | 210393 |
| 1715617800 | 4.96075 | 0 | 0.08 | 4.9355 | 4.97675 | 4.9355 | 136878 |
| 1715358600 | 4.957 | -0.01 | -0.14 | 4.9665 | 4.9822499 | 4.95525 | 639558 |
| 1715272200 | 4.964 | 0 | 0.02 | 4.95 | 4.96725 | 4.948 | 93984 |
| 1715185800 | 4.963 | -0.01 | -0.23 | 4.96 | 4.9695 | 4.95625 | 213801 |
| 1715099400 | 4.9745 | 0.03 | 0.55 | 4.967 | 4.97475 | 4.944 | 300272 |
| 1714753800 | 4.9475 | 0.04 | 0.72 | 4.9285 | 4.9845 | 4.922 | 593853 |
| 1714667400 | 4.912 | 0.03 | 0.63 | 4.8775 | 4.923 | 4.8775 | 136086 |
| 1714581000 | 4.88125 | -0 | -0.08 | 4.883 | 4.896 | 4.868 | 362516 |
| 1714494600 | 4.88525 | -0.02 | -0.36 | 4.8855 | 4.90575 | 4.87825 | 270363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
