Ish Us Mbs (IMBS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 4.1375 | -0.02 | -0.58 | 4.1405 | 4.14125 | 4.13 | 50150 |
| 1731087000 | 4.1615 | 0.03 | 0.69 | 4.1215 | 4.163 | 4.1215 | 17733 |
| 1731000600 | 4.133 | 0.03 | 0.66 | 4.14 | 4.1425 | 4.109 | 86721 |
| 1730914200 | 4.106 | -0 | -0.11 | 4.141 | 4.141 | 4.08625 | 61610 |
| 1730827800 | 4.1105 | -0.02 | -0.47 | 4.1345 | 4.1345 | 4.108 | 29107 |
| 1730741400 | 4.13 | 0.01 | 0.29 | 4.1325 | 4.139 | 4.1185 | 182748 |
| 1730482200 | 4.118 | -0.01 | -0.35 | 4.126 | 4.1914999 | 4.1115 | 60556 |
| 1730395800 | 4.1325 | -0 | -0.08 | 4.1384999 | 4.1384999 | 4.10775 | 23860 |
| 1730309400 | 4.136 | 0.02 | 0.58 | 4.141 | 4.151 | 4.126 | 328793 |
| 1730223000 | 4.112 | -0.01 | -0.18 | 4.1495 | 4.1495 | 4.10675 | 126012 |
| 1730136600 | 4.1195 | -0.02 | -0.36 | 4.101 | 4.14325 | 4.101 | 173172 |
| 1729873800 | 4.1345 | -0.01 | -0.34 | 4.1465 | 4.15625 | 4.1345 | 665589 |
| 1729787400 | 4.1485 | 0 | 0.12 | 4.151 | 4.154 | 4.13625 | 35826 |
| 1729701000 | 4.1435 | -0 | -0.08 | 4.1725 | 4.1725 | 4.13 | 291422 |
| 1729614600 | 4.147 | -0.01 | -0.13 | 4.1205 | 4.1605 | 4.1205 | 581990 |
| 1729528200 | 4.1525 | -0.03 | -0.73 | 4.181 | 4.19425 | 4.148 | 159143 |
| 1729269000 | 4.183 | 0.01 | 0.16 | 4.1875 | 4.1875 | 4.1675 | 60748 |
| 1729182600 | 4.1765 | -0.03 | -0.80 | 4.224 | 4.224 | 4.1762499 | 119012 |
| 1729096200 | 4.21 | 0.02 | 0.55 | 4.198 | 4.21 | 4.19325 | 288306 |
| 1729009800 | 4.187 | 0.01 | 0.20 | 4.19 | 4.1965 | 4.17475 | 411944 |
| 1728923400 | 4.1785 | -0.01 | -0.14 | 4.2045 | 4.2045 | 4.1665 | 25774 |
| 1728664200 | 4.1845 | -0 | -0.01 | 4.2074999 | 4.2074999 | 4.175 | 6781 |
| 1728577800 | 4.1849999 | -0.01 | -0.12 | 4.1865 | 4.198 | 4.1525 | 58288 |
| 1728491400 | 4.19 | 0.01 | 0.12 | 4.2015 | 4.20275 | 4.1845 | 88931 |
| 1728405000 | 4.1849999 | 0.01 | 0.19 | 4.2 | 4.2 | 4.178 | 453074 |
| 1728318600 | 4.1769999 | -0.01 | -0.25 | 4.2195 | 4.2195 | 4.1769999 | 45127 |
| 1728059400 | 4.1875 | -0.05 | -1.25 | 4.25 | 4.476 | 4.16075 | 31335 |
| 1727973000 | 4.2405 | -0.01 | -0.29 | 4.261 | 4.261 | 4.23275 | 23751 |
| 1727886600 | 4.253 | 0.01 | 0.21 | 4.283 | 4.283 | 4.235 | 22739 |
| 1727800200 | 4.244 | -0.01 | -0.26 | 4.258 | 4.25925 | 4.2405 | 27196 |
| 1727713800 | 4.255 | 0.01 | 0.28 | 4.243 | 4.2575 | 4.241 | 223199 |
| 1727454600 | 4.243 | 0 | 0.04 | 4.2925 | 4.3164999 | 4.243 | 389449 |
| 1727368200 | 4.2415 | -0.02 | -0.36 | 4.226 | 4.2625 | 4.226 | 104041 |
| 1727281800 | 4.257 | -0 | -0.06 | 4.261 | 4.26225 | 4.24275 | 102379 |
| 1727195400 | 4.2595 | 0 | 0.00 | 4.2675 | 4.2675 | 4.2394999 | 37704 |
| 1727109000 | 4.2595 | 0 | 0.09 | 4.2565 | 4.2627499 | 4.23575 | 131326 |
| 1726849800 | 4.2554999 | -0.02 | -0.42 | 4.2845 | 4.2845 | 4.2495 | 89547 |
| 1726763400 | 4.2735 | 0.01 | 0.28 | 4.268 | 4.2735 | 4.24425 | 141700 |
| 1726677000 | 4.2615 | -0.02 | -0.36 | 4.245 | 4.27625 | 4.245 | 12100 |
| 1726590600 | 4.277 | 0 | 0.02 | 4.3055 | 4.3055 | 4.27025 | 10270 |
| 1726504200 | 4.27625 | -0 | -0.08 | 4.2975 | 4.2975 | 4.2725 | 18189 |
| 1726245000 | 4.2795 | 0.01 | 0.26 | 4.2859999 | 4.2859999 | 4.2645 | 102169 |
| 1726158600 | 4.2685 | -0.01 | -0.33 | 4.2975 | 4.2975 | 4.17025 | 28044 |
| 1726072200 | 4.2825 | 0.01 | 0.34 | 4.2835 | 4.3215 | 4.2565 | 166084 |
| 1725985800 | 4.268 | 0.02 | 0.49 | 4.2474999 | 4.268 | 4.247 | 78979 |
| 1725899400 | 4.247 | -0 | -0.05 | 4.255 | 4.25525 | 4.2425 | 28513 |
| 1725640200 | 4.249 | 0.02 | 0.46 | 4.2634999 | 4.30475 | 4.20475 | 120976 |
| 1725553800 | 4.2295 | -0 | -0.01 | 4.2125 | 4.24925 | 4.2125 | 253503 |
| 1725467400 | 4.23 | 0.01 | 0.32 | 4.218 | 4.23025 | 4.142 | 62436 |
| 1725381000 | 4.2165 | 0.03 | 0.82 | 4.2095 | 4.2205 | 4.1945 | 129873 |
| 1725294600 | 4.182 | -0.02 | -0.39 | 4.1895 | 4.1975 | 4.182 | 164156 |
| 1725035400 | 4.1985 | -0.01 | -0.27 | 4.2165 | 4.2165 | 4.1955 | 569903 |
| 1724949000 | 4.21 | -0.01 | -0.26 | 4.1845 | 4.223 | 4.1845 | 729468 |
| 1724862600 | 4.221 | 0.01 | 0.17 | 4.196 | 4.22475 | 4.196 | 100639 |
| 1724776200 | 4.214 | 0 | 0.05 | 4.1795 | 4.21425 | 4.1795 | 153996 |
| 1724430600 | 4.212 | 0.01 | 0.27 | 4.2005 | 4.221 | 4.19125 | 112951 |
| 1724344200 | 4.2005 | -0.02 | -0.40 | 4.2 | 4.21675 | 4.1895 | 54635 |
| 1724257800 | 4.2175 | 0.03 | 0.62 | 4.2185 | 4.2185 | 4.19625 | 168284 |
| 1724171400 | 4.1914999 | 0 | 0.12 | 4.206 | 4.206 | 4.1845 | 107292 |
| 1724085000 | 4.1865 | 0.01 | 0.30 | 4.165 | 4.1945 | 4.165 | 88097 |
| 1723825800 | 4.174 | 0.02 | 0.41 | 4.1745 | 4.18925 | 4.16925 | 171562 |
| 1723739400 | 4.157 | -0.03 | -0.76 | 4.2105 | 4.2105 | 4.157 | 59048 |
| 1723653000 | 4.189 | 0.01 | 0.30 | 4.2015 | 4.27575 | 4.17375 | 32583 |
| 1723566600 | 4.1765 | 0 | 0.11 | 4.1675 | 4.18625 | 4.16475 | 102292 |
| 1723480200 | 4.172 | 0 | 0.12 | 4.159 | 4.172 | 4.1555 | 61891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
