ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.470 | 1.495 | 1.470 | 1.483 | 1.483 | 1,098,569 |
| 2024-09-04 | 1.575 | 1.575 | 1.452 | 1.508 | 1.508 | 997,745 |
| 2024-09-03 | 1.440 | 1.580 | 1.436 | 1.500 | 1.500 | 891,008 |
| 2024-09-02 | 1.440 | 1.496 | 1.430 | 1.450 | 1.450 | 1,090,505 |
| 2024-08-30 | 1.400 | 1.483 | 1.395 | 1.470 | 1.470 | 2,795,492 |
| 2024-08-29 | 1.515 | 1.515 | 1.365 | 1.423 | 1.423 | 980,009 |
| 2024-08-28 | 1.375 | 1.400 | 1.350 | 1.378 | 1.378 | 1,894,177 |
| 2024-08-27 | 1.535 | 1.535 | 1.305 | 1.415 | 1.415 | 913,789 |
| 2024-08-23 | 1.525 | 1.525 | 1.300 | 1.398 | 1.398 | 1,530,507 |
| 2024-08-22 | 1.485 | 1.595 | 1.245 | 1.388 | 1.388 | 10,938,860 |
| 2024-08-21 | 1.700 | 1.765 | 1.463 | 1.500 | 1.500 | 5,585,177 |
| 2024-08-20 | 1.700 | 1.750 | 1.700 | 1.720 | 1.720 | 306,370 |
| 2024-08-19 | 1.720 | 1.795 | 1.706 | 1.708 | 1.708 | 184,102 |
| 2024-08-16 | 1.795 | 1.795 | 1.723 | 1.743 | 1.743 | 461,205 |
| 2024-08-15 | 1.750 | 1.790 | 1.727 | 1.735 | 1.735 | 529,074 |
| 2024-08-14 | 1.695 | 1.762 | 1.695 | 1.715 | 1.715 | 919,871 |
| 2024-08-13 | 1.705 | 1.735 | 1.705 | 1.735 | 1.735 | 30,065 |
| 2024-08-12 | 1.685 | 1.746 | 1.667 | 1.723 | 1.723 | 1,033,867 |
| 2024-08-09 | 1.695 | 1.695 | 1.630 | 1.663 | 1.663 | 384,895 |
| 2024-08-08 | 1.750 | 1.750 | 1.615 | 1.640 | 1.640 | 982,116 |
| 2024-08-07 | 1.690 | 1.790 | 1.690 | 1.760 | 1.760 | 917,292 |
| 2024-08-06 | 1.735 | 1.900 | 1.722 | 1.728 | 1.728 | 657,066 |
| 2024-08-05 | 1.750 | 1.955 | 1.605 | 1.730 | 1.730 | 1,732,669 |
| 2024-08-02 | 1.740 | 1.900 | 1.735 | 1.780 | 1.780 | 399,418 |
| 2024-08-01 | 1.845 | 1.995 | 1.725 | 1.725 | 1.725 | 2,467,578 |
| 2024-07-31 | 1.885 | 2.010 | 1.809 | 1.875 | 1.875 | 4,583,029 |
| 2024-07-30 | 1.785 | 1.888 | 1.759 | 1.833 | 1.833 | 684,122 |
| 2024-07-29 | 1.780 | 1.840 | 1.780 | 1.810 | 1.810 | 283,240 |
| 2024-07-26 | 1.765 | 1.810 | 1.750 | 1.775 | 1.775 | 1,121,667 |
| 2024-07-25 | 1.805 | 1.832 | 1.700 | 1.773 | 1.773 | 1,558,918 |
| 2024-07-24 | 1.840 | 1.873 | 1.802 | 1.818 | 1.818 | 261,574 |
| 2024-07-23 | 1.850 | 1.876 | 1.820 | 1.853 | 1.853 | 403,511 |
| 2024-07-22 | 1.850 | 1.929 | 1.828 | 1.865 | 1.865 | 1,072,253 |
| 2024-07-19 | 1.810 | 1.995 | 1.810 | 1.888 | 1.888 | 323,279 |
| 2024-07-18 | 1.930 | 1.931 | 1.840 | 1.853 | 1.853 | 4,111,732 |
| 2024-07-17 | 2.000 | 2.090 | 1.805 | 1.945 | 1.945 | 1,329,221 |
| 2024-07-16 | 2.100 | 2.180 | 2.000 | 2.055 | 2.055 | 941,640 |
| 2024-07-15 | 2.020 | 2.190 | 2.020 | 2.085 | 2.085 | 112,079 |
| 2024-07-12 | 2.090 | 2.090 | 2.021 | 2.050 | 2.050 | 801,644 |
| 2024-07-11 | 2.180 | 2.180 | 2.014 | 2.060 | 2.060 | 709,164 |
| 2024-07-10 | 2.050 | 2.180 | 2.010 | 2.180 | 2.180 | 603,997 |
| 2024-07-09 | 2.020 | 2.190 | 2.019 | 2.055 | 2.055 | 689,662 |
| 2024-07-08 | 2.100 | 2.180 | 2.051 | 2.070 | 2.070 | 1,297,554 |
| 2024-07-05 | 2.100 | 2.200 | 2.093 | 2.150 | 2.150 | 1,857,854 |
| 2024-07-04 | 2.110 | 2.199 | 2.010 | 2.150 | 2.150 | 1,859,032 |
| 2024-07-03 | 2.180 | 2.180 | 2.000 | 2.085 | 2.085 | 487,542 |
| 2024-07-02 | 2.059 | 2.180 | 2.059 | 2.140 | 2.140 | 270,003 |
| 2024-07-01 | 2.200 | 2.220 | 2.056 | 2.170 | 2.170 | 1,152,953 |
| 2024-06-28 | 2.160 | 2.160 | 2.010 | 2.080 | 2.080 | 936,693 |
| 2024-06-27 | 2.170 | 2.280 | 2.053 | 2.130 | 2.130 | 251,334 |
| 2024-06-26 | 2.100 | 2.220 | 2.099 | 2.145 | 2.145 | 518,128 |
| 2024-06-25 | 2.100 | 2.290 | 2.100 | 2.190 | 2.190 | 745,233 |
| 2024-06-24 | 2.190 | 2.300 | 2.100 | 2.165 | 2.165 | 820,451 |
| 2024-06-21 | 2.240 | 2.300 | 2.121 | 2.215 | 2.215 | 801,696 |
| 2024-06-20 | 2.240 | 2.300 | 2.110 | 2.240 | 2.240 | 654,206 |
| 2024-06-19 | 2.190 | 2.328 | 2.190 | 2.255 | 2.255 | 406,161 |
| 2024-06-18 | 2.290 | 2.400 | 2.248 | 2.305 | 2.305 | 313,453 |
| 2024-06-17 | 2.280 | 2.400 | 2.150 | 2.380 | 2.380 | 867,983 |
| 2024-06-14 | 2.300 | 2.360 | 2.170 | 2.230 | 2.230 | 144,158 |
| 2024-06-13 | 2.400 | 2.400 | 2.187 | 2.320 | 2.320 | 451,120 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.