Imaging Biometrics Ltd (IBAI)

IBAI
🏛️ 영국 →
0.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.75 6.39 5.80 6.00 0.3M
2021-12-30 5.70 5.98 5.48 5.75 0.4M
2021-12-29 5.50 6.00 5.40 5.70 0.9M
2021-12-24 5.50 5.57 5.36 5.50 0.1M
2021-12-23 5.50 5.38 5.36 5.50 0.1M
2021-12-22 5.50 5.62 5.36 5.50 0.2M
2021-12-21 5.50 5.63 5.35 5.50 0.1M
2021-12-20 5.88 5.80 5.25 5.50 1.2M
2021-12-17 6.00 5.94 5.75 5.88 0.4M
2021-12-16 5.88 6.25 5.55 5.75 0.1M
2021-12-15 6.00 6.25 5.52 5.88 0.4M
2021-12-14 6.00 6.00 5.83 6.00 0.3M
2021-12-13 6.00 6.04 5.84 6.00 0.0M
2021-12-10 6.00 6.25 5.83 6.00 0.1M
2021-12-09 6.00 6.08 5.78 6.00 0.1M
2021-12-08 6.00 6.10 5.86 6.00 0.4M
2021-12-07 6.25 6.25 5.75 5.88 0.7M
2021-12-06 6.25 6.24 6.03 6.25 0.2M
2021-12-03 6.25 6.50 6.06 6.25 0.2M
2021-12-02 6.25 6.39 6.05 6.25 1.0M
2021-12-01 6.50 6.50 6.00 6.25 0.4M
2021-11-30 6.50 6.35 6.27 6.50 0.1M
2021-11-29 6.25 6.75 6.25 6.50 0.2M
2021-11-26 6.75 6.60 6.00 6.25 1.4M
2021-11-25 6.75 6.62 6.62 6.75 0.0M
2021-11-24 6.75 7.00 6.56 6.75 0.1M
2021-11-23 6.85 6.88 6.56 6.75 0.1M
2021-11-22 6.85 6.91 6.70 6.85 0.0M
2021-11-19 7.00 7.15 6.70 6.85 0.6M
2021-11-18 7.00 7.19 6.81 7.00 0.3M
2021-11-17 6.75 7.27 6.70 7.00 1.4M
2021-11-16 6.75 6.89 6.61 6.75 0.1M
2021-11-15 6.63 6.90 6.38 6.75 0.5M
2021-11-12 6.63 6.80 6.37 6.63 0.4M
2021-11-11 6.63 6.69 6.25 6.63 0.8M
2021-11-10 6.75 6.63 6.54 6.63 0.2M
2021-11-09 6.75 6.63 6.50 6.75 0.3M
2021-11-08 6.75 6.70 6.52 6.75 0.3M
2021-11-05 6.63 6.73 6.40 6.75 0.3M
2021-11-04 6.75 6.90 6.38 6.63 0.7M
2021-11-03 6.75 6.79 6.43 6.75 1.8M
2021-11-02 6.25 7.00 6.25 6.75 4.2M
2021-11-01 6.60 6.68 6.00 6.25 0.5M
2021-10-29 6.50 7.00 6.05 6.60 4.4M
2021-10-28 5.75 7.22 5.53 6.50 1.8M
2021-10-27 5.75 5.90 5.50 5.75 0.7M
2021-10-26 5.75 5.75 5.57 5.75 0.5M
2021-10-25 5.45 6.00 5.33 5.75 1.4M
2021-10-22 5.65 5.62 5.33 5.45 0.9M
2021-10-21 5.80 5.70 5.53 5.65 0.7M
2021-10-20 5.80 5.75 5.60 5.80 0.2M
2021-10-19 5.63 6.00 5.60 5.80 0.7M
2021-10-18 5.60 5.81 5.51 5.64 1.9M
2021-10-15 5.68 5.87 5.56 5.70 0.9M
2021-10-14 5.88 6.00 5.60 5.72 3.8M
2021-10-13 5.88 5.87 5.75 5.88 0.4M
2021-10-12 5.88 5.93 5.76 5.88 0.2M
2021-10-11 5.98 6.07 5.80 5.88 0.9M
2021-10-08 6.15 6.20 5.91 5.98 1.6M
2021-10-07 6.63 6.60 5.22 5.94 5.3M
2021-10-06 6.88 6.75 6.50 6.63 0.3M
2021-10-05 7.25 7.25 6.75 6.88 0.5M
2021-10-04 7.25 7.22 7.00 7.25 0.1M
2021-10-01 6.88 7.28 6.86 7.25 0.2M
2021-09-30 6.88 6.99 6.75 6.88 0.2M
2021-09-29 7.25 7.50 6.75 6.88 0.5M
2021-09-28 7.25 7.10 7.00 7.25 0.1M
2021-09-27 7.25 7.29 7.00 7.25 0.3M
2021-09-24 7.25 7.34 7.05 7.25 0.6M
2021-09-23 6.85 7.50 6.25 7.25 3.6M
2021-09-22 6.75 7.16 6.33 6.85 0.6M
2021-09-21 6.63 6.50 6.25 6.50 0.6M
2021-09-20 6.75 6.80 6.50 6.63 0.3M
2021-09-17 6.50 7.00 6.28 6.75 2.1M
2021-09-16 6.50 6.35 6.35 6.50 0.0M
2021-09-15 6.50 6.40 6.26 6.50 0.2M
2021-09-14 6.50 6.40 6.25 6.50 0.1M
2021-09-13 6.50 6.48 6.25 6.50 0.6M
2021-09-10 6.75 6.80 6.28 6.50 0.8M
2021-09-09 7.00 6.94 6.70 6.93 0.3M
2021-09-08 6.88 7.25 6.78 7.00 0.2M
2021-09-07 7.38 7.50 6.75 6.88 1.1M
2021-09-06 7.38 7.49 7.16 7.38 0.3M
2021-09-03 7.75 7.90 7.09 7.38 0.7M
2021-09-02 7.00 8.00 6.80 7.69 1.2M
2021-09-01 6.75 7.25 6.66 7.00 1.3M
2021-08-31 6.75 6.74 6.50 6.75 0.2M
2021-08-27 6.75 7.30 6.50 6.75 0.9M
2021-08-26 6.63 6.84 6.00 6.75 1.4M
2021-08-25 6.38 6.48 6.27 6.63 0.2M
2021-08-24 6.38 6.41 6.25 6.38 0.1M
2021-08-23 6.63 6.50 6.25 6.38 0.5M
2021-08-20 6.75 6.72 6.50 6.63 0.2M
2021-08-19 7.00 7.00 6.50 6.64 0.2M
2021-08-18 7.05 6.86 6.73 7.00 0.3M
2021-08-17 6.85 7.30 6.81 7.05 0.5M
2021-08-16 6.38 7.40 6.50 6.85 1.6M
2021-08-13 6.63 6.60 6.26 6.38 0.5M
2021-08-12 6.63 6.65 6.33 6.63 0.1M
2021-08-11 6.55 7.00 6.20 6.63 0.8M
2021-08-10 6.75 7.00 6.10 6.55 0.4M
2021-08-09 7.00 7.00 6.50 6.75 0.4M
2021-08-06 7.00 6.87 6.87 7.00 0.1M
2021-08-05 7.00 7.25 6.84 7.00 0.3M
2021-08-04 7.00 7.15 7.07 7.15 0.1M
2021-08-03 7.00 7.08 6.88 7.00 0.2M
2021-08-02 6.88 7.10 6.80 7.00 0.2M
2021-07-30 7.00 7.10 6.79 6.88 0.3M
2021-07-29 7.25 7.25 6.50 7.00 0.8M
2021-07-28 7.50 7.44 7.04 7.20 0.6M
2021-07-27 7.50 7.65 7.46 7.50 0.0M
2021-07-26 7.50 7.70 7.45 7.50 0.1M
2021-07-23 7.40 7.67 7.20 7.50 0.6M
2021-07-22 7.75 7.80 7.00 7.40 0.4M
2021-07-21 7.75 7.75 7.56 7.75 0.3M
2021-07-20 8.25 8.28 7.50 7.75 0.7M
2021-07-19 8.38 8.49 8.04 8.25 0.3M
2021-07-16 8.38 8.59 8.12 8.38 0.1M
2021-07-15 8.50 8.69 8.25 8.38 0.3M
2021-07-14 8.00 8.75 8.16 8.50 0.9M
2021-07-13 8.00 8.20 7.75 8.00 0.1M
2021-07-12 8.00 8.22 7.72 8.00 0.1M
2021-07-09 8.00 8.18 7.71 8.00 0.2M
2021-07-08 8.00 8.18 7.50 8.00 0.1M
2021-07-07 8.00 8.19 8.19 8.00 0.0M
2021-07-06 8.00 8.22 7.68 8.00 0.2M
2021-07-05 8.25 8.23 7.50 8.00 0.6M
2021-07-02 8.25 8.25 8.00 8.25 0.4M
2021-07-01 8.25 8.50 8.00 8.25 0.6M
2021-06-30 7.88 8.60 8.00 8.25 1.6M
2021-06-29 8.25 8.25 7.50 7.88 0.8M
2021-06-28 7.75 8.98 7.52 8.25 2.3M
2021-06-25 7.80 7.87 7.52 7.70 0.2M
2021-06-24 8.00 8.10 7.66 7.80 0.2M
2021-06-23 8.25 8.50 7.60 8.05 0.3M
2021-06-22 8.25 8.30 8.10 8.25 0.4M
2021-06-21 8.63 8.57 8.10 8.50 0.5M
2021-06-18 8.75 8.75 8.25 8.63 0.6M
2021-06-17 9.25 9.22 8.53 8.75 0.6M
2021-06-16 8.93 10.23 8.71 9.30 2.7M
2021-06-15 8.38 9.47 8.20 8.93 2.3M
2021-06-14 8.75 8.83 8.25 8.38 0.9M
2021-06-11 7.88 11.10 7.50 8.66 16.8M
2021-06-10 7.88 7.97 7.61 7.88 0.0M
2021-06-09 8.10 8.09 7.50 7.88 0.4M
2021-06-08 8.25 8.50 7.80 8.10 0.3M
2021-06-07 7.85 8.50 7.70 8.25 0.7M
2021-06-04 7.40 8.25 7.50 7.85 1.6M
2021-06-03 7.50 7.54 7.32 7.50 0.1M
2021-06-02 7.50 7.59 7.30 7.50 0.2M
2021-06-01 7.40 7.44 7.27 7.50 0.1M
2021-05-28 7.50 7.69 7.23 7.50 0.6M
2021-05-27 7.80 7.98 7.20 7.50 0.6M
2021-05-26 7.25 8.30 7.00 7.80 2.6M
2021-05-25 6.25 7.50 6.19 7.25 1.7M
2021-05-24 6.25 6.45 6.19 6.25 0.3M
2021-05-21 6.25 6.30 6.11 6.25 0.2M
2021-05-20 6.43 6.50 6.00 6.25 0.9M
2021-05-19 6.63 6.58 6.16 6.43 0.4M
2021-05-18 6.63 6.60 6.50 6.63 0.1M
2021-05-17 6.63 6.65 6.50 6.63 0.2M
2021-05-14 6.63 6.70 6.50 6.63 0.4M
2021-05-13 6.75 6.70 6.50 6.63 0.4M
2021-05-12 6.88 6.97 6.65 6.75 0.4M
2021-05-11 7.25 7.44 6.50 6.88 1.3M
2021-05-10 7.25 7.48 7.23 7.25 0.3M
2021-05-07 7.25 7.47 7.05 7.25 0.7M
2021-05-06 7.58 7.69 7.00 7.25 0.5M
2021-05-05 7.55 7.70 7.43 7.58 0.5M
2021-05-04 7.75 7.75 7.40 7.55 1.1M
2021-04-30 7.75 7.90 7.50 7.75 0.8M
2021-04-29 7.75 7.95 7.58 7.75 0.3M
2021-04-28 7.75 7.85 7.60 7.75 0.1M
2021-04-27 7.85 7.80 7.58 7.75 0.3M
2021-04-26 7.75 7.90 7.50 7.85 0.6M
2021-04-23 7.75 8.00 7.53 7.75 0.6M
2021-04-22 8.25 8.11 7.50 7.75 0.6M
2021-04-21 8.25 8.35 7.50 8.25 0.5M
2021-04-20 9.25 9.20 7.75 8.25 2.8M
2021-04-19 9.45 9.69 9.05 9.25 0.5M
2021-04-16 8.50 9.90 8.50 9.45 2.4M
2021-04-15 8.35 8.87 8.00 8.50 0.8M
2021-04-14 8.50 8.79 8.21 8.35 1.0M
2021-04-13 7.90 9.00 7.75 8.50 1.2M
2021-04-12 8.05 8.21 7.66 7.90 0.5M
2021-04-09 8.05 8.37 7.95 8.05 0.3M
2021-04-08 8.05 8.27 7.77 8.05 0.3M
2021-04-07 8.05 8.19 7.66 8.05 1.5M
2021-04-06 8.00 9.00 7.65 8.05 1.7M
2021-04-01 8.00 8.19 7.53 7.75 0.9M
2021-03-31 8.00 8.42 7.79 8.00 0.5M
2021-03-30 7.90 8.42 7.79 8.00 0.4M
2021-03-29 7.75 8.20 7.62 7.90 0.5M
2021-03-26 7.80 8.00 7.50 7.75 0.9M
2021-03-25 8.00 8.25 7.60 7.80 0.3M
2021-03-24 7.95 8.20 7.67 8.00 0.4M
2021-03-23 8.60 8.50 8.00 8.10 0.7M
2021-03-22 8.25 9.00 8.00 8.36 2.1M
2021-03-19 8.25 8.48 8.00 8.25 0.3M
2021-03-18 8.15 8.49 8.00 8.00 1.1M
2021-03-17 8.45 8.66 8.00 8.10 0.9M
2021-03-16 8.10 8.70 8.13 8.45 1.3M
2021-03-15 8.25 8.37 7.50 8.20 1.2M
2021-03-12 8.25 8.37 7.80 8.25 1.4M
2021-03-11 8.25 8.67 8.00 8.25 2.0M
2021-03-10 8.60 8.70 8.00 8.25 1.0M
2021-03-09 8.75 8.60 8.50 8.60 0.2M
2021-03-08 8.75 8.65 8.50 8.75 0.1M
2021-03-05 8.75 8.92 8.45 8.75 0.3M
2021-03-04 8.75 8.89 8.50 8.75 0.3M
2021-03-03 8.75 8.90 8.53 8.75 0.4M
2021-03-02 8.75 8.90 8.41 8.75 0.9M
2021-03-01 8.75 8.88 8.50 8.75 1.2M
2021-02-26 8.75 8.85 8.50 8.75 0.5M
2021-02-25 8.75 9.04 8.51 8.75 1.2M
2021-02-24 9.25 9.30 8.50 8.65 1.2M
2021-02-23 9.25 9.43 8.78 9.25 1.4M
2021-02-22 9.75 10.00 9.00 9.25 1.0M
2021-02-19 9.25 10.00 8.78 9.75 2.9M
2021-02-18 9.35 9.50 9.03 9.25 1.0M
2021-02-17 10.03 10.25 9.00 9.70 1.0M
2021-02-16 8.75 10.25 8.64 10.03 4.8M
2021-02-15 8.75 8.95 8.48 8.75 0.6M
2021-02-12 8.75 9.00 8.30 8.75 1.5M
2021-02-11 9.25 9.30 8.50 8.75 1.2M
2021-02-10 9.25 9.50 9.00 9.25 0.2M
2021-02-09 9.15 9.50 9.00 9.50 1.0M
2021-02-08 8.75 9.50 8.80 9.15 0.9M
2021-02-05 8.00 9.40 7.92 8.75 2.0M
2021-02-04 8.00 8.50 7.70 8.00 0.8M
2021-02-03 8.25 8.60 8.00 8.00 0.4M
2021-02-02 8.10 8.39 8.00 8.25 0.8M
2021-02-01 8.10 8.50 7.88 8.36 1.2M
2021-01-29 8.35 8.46 7.50 8.02 1.2M
2021-01-28 8.25 9.40 8.10 8.60 2.4M
2021-01-27 8.40 8.60 8.00 8.50 1.1M
2021-01-26 8.60 8.88 8.10 8.50 2.1M
2021-01-25 9.10 9.30 8.10 9.00 3.3M
2021-01-22 9.50 9.50 8.50 9.00 3.0M
2021-01-21 10.10 10.00 9.27 9.40 1.7M
2021-01-20 9.60 10.50 9.35 9.80 1.5M
2021-01-19 9.75 9.98 9.00 9.98 1.2M
2021-01-18 9.75 10.00 9.50 10.00 1.1M
2021-01-15 9.75 10.15 9.52 9.52 1.9M
2021-01-14 11.00 11.50 9.50 10.00 3.2M
2021-01-13 10.63 10.90 10.00 10.50 0.9M
2021-01-12 10.00 11.00 9.73 10.80 1.4M
2021-01-11 10.25 10.50 9.55 10.50 1.6M
2021-01-08 10.25 11.00 9.75 10.25 2.0M
2021-01-07 10.50 11.00 9.50 10.50 2.7M
2021-01-06 9.75 12.34 9.60 10.50 6.2M
2021-01-05 10.25 10.22 9.50 9.75 2.5M
2021-01-04 10.25 11.00 9.50 10.40 4.1M