Ish Us Mbs (IMBS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4.0759999 | 0 | 0.04 | 4.098 | 4.09875 | 4.0759999 | 37077 |
| 1721925000 | 4.0744999 | -0.01 | -0.31 | 4.0904999 | 4.0904999 | 4.073 | 132466 |
| 1721838600 | 4.087 | 0.01 | 0.20 | 4.077 | 4.087 | 4.07025 | 73662 |
| 1721752200 | 4.079 | 0.01 | 0.14 | 4.085 | 4.08525 | 4.0735 | 172244 |
| 1721665800 | 4.0735 | 0 | 0.12 | 4.0785 | 4.0855 | 4.0735 | 60244 |
| 1721406600 | 4.0685 | -0.03 | -0.65 | 4.088 | 4.0965 | 4.0685 | 47059 |
| 1721320200 | 4.095 | 0 | 0.01 | 4.1165 | 4.1165 | 4.09025 | 72869 |
| 1721233800 | 4.0945 | 0.01 | 0.17 | 4.1075 | 4.1075 | 4.08375 | 239624 |
| 1721147400 | 4.0875 | 0.01 | 0.12 | 4.1015 | 4.1015 | 4.075 | 129474 |
| 1721061000 | 4.0824999 | -0 | -0.05 | 4.081 | 4.09325 | 4.081 | 86302 |
| 1720801800 | 4.0845 | 0.01 | 0.16 | 4.1005 | 4.1005 | 4.0725 | 101880 |
| 1720715400 | 4.078 | 0.02 | 0.51 | 4.079 | 4.13 | 4.05475 | 211726 |
| 1720629000 | 4.05725 | 0.01 | 0.29 | 4.067 | 4.067 | 4.0545 | 34584 |
| 1720542600 | 4.0455 | -0.02 | -0.44 | 4.0495 | 4.0599999 | 4.0455 | 128815 |
| 1720456200 | 4.0635 | -0.01 | -0.18 | 4.0545 | 4.0635 | 4.049 | 55206 |
| 1720197000 | 4.071 | 0.04 | 1.00 | 4.0485 | 4.0875 | 4.0295 | 97760 |
| 1720110600 | 4.03075 | -0 | -0.01 | 4.0485 | 4.0485 | 4.03025 | 10416 |
| 1720024200 | 4.031 | 0.03 | 0.84 | 4.006 | 4.0352499 | 4.00575 | 152321 |
| 1719937800 | 3.9975 | 0 | 0.00 | 4.0005 | 4.0145 | 3.9975 | 98976 |
| 1719851400 | 3.9975 | -0.05 | -1.17 | 4.0199999 | 4.0279999 | 3.99275 | 136375 |
| 1719592200 | 4.045 | -0 | -0.07 | 4.0625 | 4.0635 | 4.03775 | 72879 |
| 1719505800 | 4.048 | -0.02 | -0.37 | 4.0385 | 4.04875 | 4.03025 | 187575 |
| 1719419400 | 4.063 | 0.01 | 0.36 | 4.0595 | 4.063 | 4.03275 | 2633359 |
| 1719333000 | 4.0485 | -0.01 | -0.12 | 4.0575 | 4.0655 | 4.0485 | 60846 |
| 1719246600 | 4.0535 | 0 | 0.10 | 4.075 | 4.075 | 4.0519999 | 75535 |
| 1718987400 | 4.0495 | 0 | 0.04 | 4.055 | 4.06575 | 4.0495 | 212771 |
| 1718901000 | 4.048 | -0.01 | -0.28 | 4.055 | 4.067 | 4.0465 | 113477 |
| 1718814600 | 4.0595 | 0.01 | 0.31 | 4.078 | 4.078 | 4.05425 | 232841 |
| 1718728200 | 4.047 | 0.01 | 0.15 | 4.0475 | 4.05625 | 4.0365 | 94213 |
| 1718641800 | 4.041 | -0.02 | -0.44 | 4.0515 | 4.0615 | 4.038 | 197522 |
| 1718382600 | 4.059 | 0 | 0.11 | 4.073 | 4.073 | 4.0519999 | 244393 |
| 1718296200 | 4.0545 | -0.07 | -1.77 | 4.0599999 | 4.0599999 | 4.037 | 218312 |
| 1718209800 | 4.1275 | 0.06 | 1.51 | 4.1005 | 4.29225 | 4.0805 | 52186 |
| 1718123400 | 4.066 | 0.01 | 0.16 | 4.073 | 4.073 | 4.063 | 194237 |
| 1718037000 | 4.0595 | -0.01 | -0.23 | 4.0605 | 4.067 | 4.05575 | 42316 |
| 1717777800 | 4.069 | -0.04 | -0.88 | 4.121 | 4.30225 | 4.069 | 120880 |
| 1717691400 | 4.105 | -0.01 | -0.23 | 4.0955 | 4.11 | 4.0955 | 239776 |
| 1717605000 | 4.1144999 | 0.02 | 0.56 | 4.1125 | 4.1144999 | 4.087 | 157791 |
| 1717518600 | 4.0915 | 0.02 | 0.57 | 4.091 | 4.09325 | 4.07175 | 41681 |
| 1717432200 | 4.0685 | 0.02 | 0.46 | 4.0505 | 4.0685 | 4.04575 | 19920 |
| 1717173000 | 4.05 | 0.03 | 0.63 | 4.0465 | 4.05 | 4.015 | 136842 |
| 1717086600 | 4.0245 | 0.01 | 0.37 | 4.0119999 | 4.03075 | 4.00525 | 251041 |
| 1717000200 | 4.0095 | -0.03 | -0.72 | 3.999 | 4.02275 | 3.999 | 117725 |
| 1716913800 | 4.0385 | -0.01 | -0.26 | 4.0525 | 4.055 | 4.0385 | 188422 |
| 1716568200 | 4.049 | 0.01 | 0.30 | 4.0585 | 4.0585 | 4.032 | 223449 |
| 1716481800 | 4.037 | -0.02 | -0.55 | 4.078 | 4.078 | 4.03475 | 100865 |
| 1716395400 | 4.0595 | -0 | -0.10 | 4.0525 | 4.06675 | 4.0525 | 39090 |
| 1716309000 | 4.0635 | 0.01 | 0.18 | 4.071 | 4.071 | 4.048 | 87441 |
| 1716222600 | 4.056 | -0.02 | -0.48 | 4.056 | 4.06425 | 4.05375 | 33777 |
| 1715963400 | 4.0755 | -0.02 | -0.42 | 4.074 | 4.0815 | 4.069 | 143924 |
| 1715877000 | 4.0925 | 0.01 | 0.26 | 4.094 | 4.0984999 | 4.0855 | 61154 |
| 1715790600 | 4.082 | 0.04 | 0.95 | 4.0495 | 4.28 | 4.0495 | 665583 |
| 1715704200 | 4.0435 | 0.01 | 0.16 | 4.0664999 | 4.0664999 | 4.034 | 119655 |
| 1715617800 | 4.037 | -0 | -0.09 | 4.0445 | 4.04875 | 4.0315 | 43216 |
| 1715358600 | 4.0405 | 0 | 0.06 | 4.0455 | 4.05375 | 4.03475 | 304519 |
| 1715272200 | 4.038 | 0 | 0.01 | 4.0145 | 4.0415 | 4.0145 | 29136 |
| 1715185800 | 4.0375 | -0.01 | -0.23 | 4.0425 | 4.043 | 4.03575 | 2877 |
| 1715099400 | 4.047 | 0.02 | 0.46 | 4.0439999 | 4.051 | 4.02925 | 159738 |
| 1714753800 | 4.0285 | 0.04 | 0.95 | 4.0275 | 4.249 | 4.001 | 163405 |
| 1714667400 | 3.9905 | 0.01 | 0.33 | 3.976 | 3.9995 | 3.976 | 173327 |
| 1714581000 | 3.9775 | 0 | 0.11 | 3.981 | 3.983 | 3.9625 | 38032 |
| 1714494600 | 3.973 | -0.02 | -0.40 | 3.9835 | 3.9895 | 3.972 | 451185 |
| 1714408200 | 3.989 | 0.01 | 0.14 | 3.9875 | 3.993 | 3.98275 | 87784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
