ImmuPharma PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.310	2.357	2.200	2.250	2.250	1,346,674
2024-06-11	2.450	2.490	2.310	2.355	2.355	2,030,895
2024-06-10	2.390	2.500	2.350	2.500	2.500	559,821
2024-06-07	2.410	2.430	2.310	2.430	2.430	1,351,619
2024-06-06	2.410	2.510	2.310	2.390	2.390	2,907,320
2024-06-05	2.410	2.600	2.400	2.445	2.445	2,068,864
2024-06-04	2.550	2.800	2.400	2.610	2.610	2,443,963
2024-06-03	2.170	2.790	2.106	2.600	2.600	9,138,688
2024-05-31	2.060	2.183	2.060	2.145	2.145	546,024
2024-05-30	2.100	2.150	2.031	2.110	2.110	196,124
2024-05-29	2.100	2.199	2.050	2.130	2.130	782,537
2024-05-28	2.070	2.200	2.070	2.145	2.145	587,325
2024-05-24	2.090	2.282	2.022	2.200	2.200	581,503
2024-05-23	2.200	2.250	2.060	2.145	2.145	801,254
2024-05-22	2.200	2.390	2.153	2.180	2.180	816,884
2024-05-21	2.390	2.390	2.189	2.205	2.205	2,994,067
2024-05-20	2.300	2.500	2.200	2.240	2.240	1,421,575
2024-05-17	2.260	2.499	2.210	2.405	2.405	2,158,238
2024-05-16	2.350	2.450	2.210	2.250	2.250	2,228,315
2024-05-15	2.300	2.439	2.210	2.295	2.295	965,403
2024-05-14	2.200	2.524	2.010	2.380	2.380	3,320,887
2024-05-13	2.300	2.500	2.150	2.150	2.150	2,691,508
2024-05-10	2.000	2.290	1.905	2.165	2.165	4,381,830
2024-05-09	2.050	2.100	2.000	2.025	2.025	1,332,281
2024-05-08	2.070	2.190	1.820	2.075	2.075	1,046,404
2024-05-07	1.800	2.180	1.800	2.020	2.020	2,307,592
2024-05-03	2.000	2.129	1.900	1.900	1.900	1,925,128
2024-05-02	2.090	2.110	2.010	2.040	2.040	477,122
2024-05-01	2.200	2.200	2.017	2.035	2.035	686,119
2024-04-30	2.220	2.220	2.100	2.125	2.125	642,577
2024-04-29	2.170	2.499	2.100	2.175	2.175	984,928
2024-04-26	2.190	2.281	2.114	2.140	2.140	604,698
2024-04-25	2.110	2.370	2.100	2.140	2.140	1,367,460
2024-04-24	2.200	2.500	2.110	2.160	2.160	733,951
2024-04-23	2.210	2.390	2.100	2.180	2.180	759,115
2024-04-22	2.400	2.489	2.210	2.385	2.385	1,980,312
2024-04-19	2.200	2.350	2.200	2.350	2.350	1,317,704
2024-04-18	2.210	2.371	2.200	2.240	2.240	734,558
2024-04-17	2.280	2.350	2.210	2.295	2.295	605,281
2024-04-16	2.380	2.480	2.260	2.260	2.260	403,787
2024-04-15	2.300	2.660	2.300	2.490	2.490	1,684,237
2024-04-12	2.400	2.600	2.350	2.475	2.475	886,890
2024-04-11	2.500	2.712	2.350	2.450	2.450	2,748,120
2024-04-10	2.400	2.499	2.080	2.400	2.400	886,594
2024-04-09	2.310	2.460	2.110	2.305	2.305	1,373,021
2024-04-08	2.060	2.367	2.060	2.230	2.230	1,915,118
2024-04-05	2.210	2.440	2.098	2.205	2.205	2,209,887
2024-04-04	2.600	2.740	2.238	2.315	2.315	1,787,388
2024-04-03	2.500	2.700	2.265	2.475	2.475	2,832,818
2024-04-02	2.150	2.889	2.150	2.370	2.370	6,356,697
2024-03-28	2.200	2.365	2.047	2.125	2.125	2,365,381
2024-03-27	2.600	2.799	2.101	2.180	2.180	1,900,622
2024-03-26	2.300	2.799	2.110	2.570	2.570	5,612,234
2024-03-25	1.980	3.000	1.980	2.240	2.240	21,295,760
2024-03-22	1.800	2.000	1.705	1.925	1.925	2,213,747
2024-03-21	1.900	1.950	1.755	1.778	1.778	1,373,571
2024-03-20	1.900	2.090	1.805	1.875	1.875	711,405
2024-03-19	1.920	2.200	1.845	1.915	1.915	3,338,246
2024-03-18	2.000	2.350	1.805	1.995	1.995	3,666,881
2024-03-15	1.700	2.400	1.635	1.855	1.855	12,357,370

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.