I Us Mt Bc Sc A (IMBA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 5.2699999 | 0 | 0.06 | 5.246 | 5.289 | 5.246 | 409369 |
| 1740677400 | 5.267 | 0.01 | 0.23 | 5.279 | 5.282 | 5.253 | 1170194 |
| 1740591000 | 5.255 | -0.02 | -0.28 | 5.235 | 5.264 | 5.235 | 373275 |
| 1740504600 | 5.2699999 | 0.05 | 0.88 | 5.229 | 5.2699999 | 5.229 | 532461 |
| 1740418200 | 5.224 | 0.01 | 0.26 | 5.215 | 5.2325 | 5.21 | 475825 |
| 1740159000 | 5.2105 | 0.04 | 0.72 | 5.187 | 5.2135 | 5.187 | 230747 |
| 1740072600 | 5.173 | -0.01 | -0.27 | 5.175 | 5.1975 | 5.173 | 371025 |
| 1739986200 | 5.187 | 0 | 0.06 | 5.157 | 5.187 | 5.157 | 588804 |
| 1739899800 | 5.184 | -0.02 | -0.46 | 5.178 | 5.1885 | 5.1775 | 495489 |
| 1739813400 | 5.208 | 0 | 0.09 | 5.187 | 5.208 | 5.1849999 | 28691 |
| 1739554200 | 5.2035 | 0.04 | 0.77 | 5.173 | 5.206 | 5.17 | 270887 |
| 1739467800 | 5.1635 | 0.03 | 0.59 | 5.159 | 5.1715 | 5.1384999 | 1586285 |
| 1739381400 | 5.133 | -0.04 | -0.77 | 5.183 | 5.2345 | 5.1275 | 98601 |
| 1739295000 | 5.173 | -0.03 | -0.60 | 5.194 | 5.194 | 5.163 | 299237 |
| 1739208600 | 5.204 | 0.02 | 0.42 | 5.178 | 5.204 | 5.1675 | 581109 |
| 1738949400 | 5.182 | -0.01 | -0.22 | 5.199 | 5.2905 | 5.1289999 | 340982 |
| 1738863000 | 5.1935 | 0 | 0.01 | 5.196 | 5.2025 | 5.184 | 385516 |
| 1738776600 | 5.1929999 | 0.01 | 0.27 | 5.157 | 5.2025 | 5.157 | 295863 |
| 1738690200 | 5.179 | 0.01 | 0.27 | 5.156 | 5.179 | 5.1384999 | 281798 |
| 1738603800 | 5.165 | -0.01 | -0.14 | 5.1929999 | 5.1929999 | 5.1475 | 403510 |
| 1738344600 | 5.1725 | 0.01 | 0.18 | 5.165 | 5.1775 | 5.1615 | 509430 |
| 1738258200 | 5.163 | 0 | 0.05 | 5.19 | 5.19 | 5.1585 | 615250 |
| 1738171800 | 5.1605 | 0.01 | 0.20 | 5.171 | 5.1785 | 5.1585 | 129029 |
| 1738085400 | 5.15 | -0.01 | -0.14 | 5.1689999 | 5.1689999 | 5.1465 | 443842 |
| 1737999000 | 5.157 | 0.01 | 0.16 | 5.166 | 5.1735 | 5.147 | 284523 |
| 1737739800 | 5.149 | 0.02 | 0.39 | 5.148 | 5.149 | 5.115 | 1092321 |
| 1737653400 | 5.1289999 | -0.01 | -0.18 | 5.156 | 5.156 | 5.1144999 | 157664 |
| 1737567000 | 5.138 | 0.01 | 0.14 | 5.155 | 5.155 | 5.131 | 298334 |
| 1737480600 | 5.131 | -0.02 | -0.41 | 5.144 | 5.15 | 5.131 | 559369 |
| 1737394200 | 5.152 | 0.02 | 0.46 | 5.126 | 5.152 | 5.1115 | 101543 |
| 1737135000 | 5.1285 | 0 | 0.05 | 5.15 | 5.1529999 | 5.1255 | 167436 |
| 1737048600 | 5.126 | 0.03 | 0.67 | 5.117 | 5.127 | 5.09 | 165584 |
| 1736962200 | 5.092 | 0.03 | 0.67 | 5.064 | 5.117 | 5.064 | 546098 |
| 1736875800 | 5.058 | 0 | 0.03 | 5.074 | 5.0775 | 5.0535 | 150730 |
| 1736789400 | 5.0565 | -0.01 | -0.25 | 5.043 | 5.0685 | 5.043 | 197472 |
| 1736530200 | 5.069 | -0.04 | -0.78 | 5.112 | 5.112 | 5.064 | 215548 |
| 1736443800 | 5.109 | 0.03 | 0.49 | 5.099 | 5.1125 | 5.099 | 28075 |
| 1736357400 | 5.084 | -0.01 | -0.10 | 5.103 | 5.103 | 5.0835 | 122688 |
| 1736271000 | 5.089 | -0.03 | -0.53 | 5.11 | 5.123 | 5.0855 | 352080 |
| 1736184600 | 5.116 | -0.01 | -0.23 | 5.128 | 5.13 | 5.1085 | 208344 |
| 1735925400 | 5.128 | -0.01 | -0.16 | 5.152 | 5.152 | 5.1215 | 117006 |
| 1735839000 | 5.136 | -0.01 | -0.12 | 5.1529999 | 5.156 | 5.1325 | 498810 |
| 1735666200 | 5.142 | -0.02 | -0.29 | 5.127 | 5.149 | 5.127 | 294290 |
| 1735579800 | 5.157 | 0.02 | 0.43 | 5.136 | 5.157 | 5.1175 | 118542 |
| 1735320600 | 5.135 | 0.02 | 0.43 | 5.104 | 5.135 | 5.1005 | 209672 |
| 1735061400 | 5.113 | -0.02 | -0.43 | 5.143 | 5.143 | 5.103 | 293530 |
| 1734975000 | 5.135 | -0.02 | -0.33 | 5.123 | 5.139 | 5.1185 | 556260 |
| 1734715800 | 5.152 | 0.03 | 0.57 | 5.154 | 5.154 | 5.1135 | 259404 |
| 1734629400 | 5.123 | -0.06 | -1.06 | 5.135 | 5.135 | 5.104 | 965116 |
| 1734543000 | 5.178 | 0 | 0.06 | 5.176 | 5.178 | 5.156 | 1748307 |
| 1734456600 | 5.175 | 0.02 | 0.47 | 5.174 | 5.175 | 5.15 | 891120 |
| 1734370200 | 5.151 | -0.03 | -0.66 | 5.165 | 5.1769999 | 5.151 | 4509076 |
| 1734111000 | 5.1849999 | -0.04 | -0.77 | 5.195 | 5.202 | 5.1595 | 722462 |
| 1734024600 | 5.225 | -0.01 | -0.23 | 5.247 | 5.247 | 5.1975 | 1160782 |
| 1733938200 | 5.237 | 0.01 | 0.21 | 5.213 | 5.243 | 5.213 | 673367 |
| 1733851800 | 5.226 | -0.03 | -0.48 | 5.241 | 5.241 | 5.2135 | 570931 |
| 1733765400 | 5.251 | -0.01 | -0.13 | 5.263 | 5.263 | 5.231 | 1713569 |
| 1733506200 | 5.258 | 0.03 | 0.54 | 5.24 | 5.258 | 5.221 | 747537 |
| 1733419800 | 5.23 | 0 | 0.00 | 5.217 | 5.23 | 5.215 | 735364 |
| 1733333400 | 5.23 | 0.01 | 0.13 | 5.2 | 5.23 | 5.1914999 | 3192720 |
| 1733247000 | 5.223 | -0.01 | -0.13 | 5.211 | 5.2365 | 5.206 | 587425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
