Shares Magazine
0.83p+0.00 (+0.00%)30 May 2025, 11:32
Imaging Biometrics Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 0.78p | 0.82p | 0.75p | 0.83p | 1,187,305 |
| Apr 17, 2025 | 0.76p | 0.79p | 0.72p | 0.78p | 466,369 |
| Apr 16, 2025 | 0.76p | 0.78p | 0.72p | 0.77p | 469,652 |
| Apr 15, 2025 | 0.83p | 0.84p | 0.75p | 0.76p | 2,681,022 |
| Apr 14, 2025 | 0.86p | 0.86p | 0.82p | 0.83p | 683,738 |
| Apr 11, 2025 | 0.80p | 0.88p | 0.77p | 0.86p | 2,493,915 |
| Apr 10, 2025 | 0.80p | 0.80p | 0.78p | 0.80p | 177,848 |
| Apr 9, 2025 | 0.82p | 0.80p | 0.76p | 0.79p | 1,135,644 |
| Apr 8, 2025 | 0.79p | 0.83p | 0.79p | 0.81p | 1,313,926 |
| Apr 7, 2025 | 0.78p | 0.78p | 0.77p | 0.79p | 1,396,749 |
| Apr 4, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 22,831 |
| Apr 3, 2025 | 0.78p | 0.75p | 0.75p | 0.78p | 5,383 |
| Apr 2, 2025 | 0.78p | 0.78p | 0.75p | 0.78p | 370,501 |
| Apr 1, 2025 | 0.84p | 0.84p | 0.73p | 0.78p | 3,023,101 |
| Mar 31, 2025 | 0.86p | 0.87p | 0.80p | 0.84p | 769,409 |
| Mar 28, 2025 | 0.94p | 0.94p | 0.85p | 0.86p | 1,902,809 |
| Mar 26, 2025 | 0.94p | 0.95p | 0.93p | 0.94p | 164,919 |
| Mar 25, 2025 | 0.94p | 0.94p | 0.94p | 0.94p | 70,272 |
| Mar 24, 2025 | 0.93p | 0.94p | 0.94p | 0.94p | 30,485 |
| Mar 21, 2025 | 0.96p | 0.97p | 0.93p | 0.97p | 290,894 |
| Mar 20, 2025 | 0.96p | 0.96p | 0.92p | 0.96p | 1,067,612 |
| Mar 19, 2025 | 0.97p | 1.00p | 0.95p | 0.96p | 2,825,628 |
| Mar 18, 2025 | 1.40p | 1.50p | 0.95p | 0.97p | 3,884,471 |
| Mar 14, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 13,674 |
| Mar 13, 2025 | 1.35p | 1.50p | 1.30p | 1.40p | 432,405 |
| Mar 12, 2025 | 1.35p | 1.34p | 1.30p | 1.35p | 75,000 |
| Mar 11, 2025 | 1.40p | 1.40p | 1.30p | 1.35p | 65,828 |
| Mar 10, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 121,565 |
| Mar 7, 2025 | 1.40p | 1.30p | 1.30p | 1.40p | 95,000 |
| Mar 6, 2025 | 1.40p | 1.31p | 1.30p | 1.40p | 114,471 |
| Mar 5, 2025 | 1.40p | 1.34p | 1.30p | 1.40p | 321,791 |
| Mar 4, 2025 | 1.40p | 1.34p | 1.34p | 1.40p | 114,248 |
| Mar 3, 2025 | 1.40p | 1.45p | 1.33p | 1.40p | 42,859 |
| Feb 28, 2025 | 1.40p | 1.45p | 1.45p | 1.40p | 177,957 |
| Feb 27, 2025 | 1.40p | 1.45p | 1.28p | 1.40p | 39,366 |
| Feb 26, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 12,073 |
| Feb 25, 2025 | 1.40p | 1.37p | 1.30p | 1.40p | 133,244 |
| Feb 24, 2025 | 1.45p | 1.50p | 1.30p | 1.40p | 240,706 |
| Feb 21, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 134,047 |
| Feb 20, 2025 | 1.45p | 1.43p | 1.40p | 1.45p | 80,351 |
| Feb 19, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 400 |
| Feb 18, 2025 | 1.45p | 1.53p | 1.40p | 1.45p | 433,072 |
| Feb 17, 2025 | 1.45p | 1.48p | 1.40p | 1.45p | 53,187 |
| Feb 14, 2025 | 1.50p | 1.50p | 1.40p | 1.45p | 459,631 |
| Feb 12, 2025 | 1.50p | 1.54p | 1.43p | 1.50p | 55,340 |
| Feb 11, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 73,672 |
| Feb 10, 2025 | 1.50p | 1.43p | 1.43p | 1.50p | 130,159 |
| Feb 7, 2025 | 1.50p | 1.60p | 1.40p | 1.50p | 243,175 |
| Feb 6, 2025 | 1.65p | 1.80p | 1.38p | 1.50p | 1,320,681 |
| Feb 5, 2025 | 1.65p | 1.80p | 1.50p | 1.65p | 279,660 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.