LSE, IBAI End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, IBAI: Imaging Biometrics Limited

03 Sep 2025

LAST: 0.6300	CHANGE: 0.01	OPEN: 0.6430	HIGH: 0.6800	ASK: 0.0000	VOLUME: 251.3K
LAST: 0.6300	CHG(%): 1.61	PREV: 0.6200	LOW: 0.5800	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.6430	0.6800	0.5800	0.6300	251.3K
02 Sep 25	0.6450	0.6450	0.6200	0.6200	164.3K
01 Sep 25	0.6520	0.6520	0.5710	0.6200	36.5K
29 Aug 25	0.6240	0.6520	0.6200	0.6520	269.5K
28 Aug 25	0.6250	0.6700	0.5700	0.6200	308.9K
27 Aug 25	0.6220	0.6250	0.6000	0.6000	245K
26 Aug 25	0.6220	0.6220	0.6000	0.6000	40K
25 Aug 25	0.6000	0.6220	0.6220	0.6000	15.8K
22 Aug 25	0.6220	0.6220	0.6000	0.6220	15.8K
21 Aug 25	0.6250	0.6250	0.5550	0.6000	48.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.63
MA10:	0.62
MA20:	0.62
MA50:	0.66
STO9:	37.50
STO14:	37.50
RSI14:	56.36
WPR14:	-42.31
MTM14:	-0.02
ROC14:	-0.03
ATR:	0.05
Week High:	0.68
Week Low:	0.57
Month High:	0.70
Month Low:	0.52
Volatility:	58.14