ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.640 | 1.800 | 1.505 | 1.625 | 1.625 | 1,856,499 |
| 2024-03-13 | 1.700 | 1.785 | 1.530 | 1.565 | 1.565 | 2,873,550 |
| 2024-03-12 | 1.595 | 1.788 | 1.340 | 1.653 | 1.653 | 2,777,714 |
| 2024-03-11 | 1.550 | 1.588 | 1.250 | 1.485 | 1.485 | 3,566,503 |
| 2024-03-08 | 1.545 | 1.545 | 1.305 | 1.378 | 1.378 | 2,247,956 |
| 2024-03-07 | 1.450 | 1.545 | 1.250 | 1.405 | 1.405 | 5,708,409 |
| 2024-03-06 | 1.250 | 1.606 | 1.150 | 1.350 | 1.350 | 22,797,529 |
| 2024-03-05 | 0.880 | 0.980 | 0.860 | 0.925 | 0.925 | 353,363 |
| 2024-03-04 | 0.852 | 0.932 | 0.822 | 0.852 | 0.852 | 3,527,272 |
| 2024-03-01 | 1.005 | 1.060 | 0.822 | 0.910 | 0.910 | 12,471,790 |
| 2024-02-29 | 1.060 | 1.165 | 1.003 | 1.080 | 1.080 | 1,645,748 |
| 2024-02-28 | 1.080 | 1.200 | 1.005 | 1.090 | 1.090 | 261,328 |
| 2024-02-27 | 1.070 | 1.173 | 1.015 | 1.105 | 1.105 | 1,263,830 |
| 2024-02-26 | 1.075 | 1.150 | 1.005 | 1.100 | 1.100 | 1,393,536 |
| 2024-02-23 | 1.110 | 1.248 | 1.055 | 1.133 | 1.133 | 1,303,296 |
| 2024-02-22 | 1.135 | 1.240 | 1.075 | 1.158 | 1.158 | 504,984 |
| 2024-02-21 | 1.150 | 1.240 | 1.100 | 1.170 | 1.170 | 999,898 |
| 2024-02-20 | 1.175 | 1.250 | 1.115 | 1.125 | 1.125 | 420,922 |
| 2024-02-19 | 1.210 | 1.290 | 1.050 | 1.175 | 1.175 | 4,294,394 |
| 2024-02-16 | 1.290 | 1.290 | 1.210 | 1.250 | 1.250 | 527,179 |
| 2024-02-15 | 1.240 | 1.269 | 1.207 | 1.225 | 1.225 | 349,206 |
| 2024-02-14 | 1.205 | 1.250 | 1.205 | 1.245 | 1.245 | 623,055 |
| 2024-02-13 | 1.270 | 1.300 | 1.210 | 1.245 | 1.245 | 461,430 |
| 2024-02-12 | 1.255 | 1.450 | 1.210 | 1.270 | 1.270 | 2,204,216 |
| 2024-02-09 | 1.300 | 1.350 | 1.255 | 1.308 | 1.308 | 1,529,064 |
| 2024-02-08 | 1.331 | 1.365 | 1.300 | 1.365 | 1.365 | 218,418 |
| 2024-02-07 | 1.300 | 1.450 | 1.256 | 1.375 | 1.375 | 941,780 |
| 2024-02-06 | 1.300 | 1.360 | 1.258 | 1.278 | 1.278 | 694,374 |
| 2024-02-05 | 1.450 | 1.450 | 1.299 | 1.378 | 1.378 | 565,298 |
| 2024-02-02 | 1.450 | 1.450 | 1.291 | 1.375 | 1.375 | 637,433 |
| 2024-02-01 | 1.365 | 1.439 | 1.320 | 1.360 | 1.360 | 2,262,265 |
| 2024-01-31 | 1.400 | 1.434 | 1.300 | 1.338 | 1.338 | 1,324,867 |
| 2024-01-30 | 1.450 | 1.535 | 1.400 | 1.443 | 1.443 | 1,164,766 |
| 2024-01-29 | 1.530 | 1.645 | 1.400 | 1.460 | 1.460 | 1,374,155 |
| 2024-01-26 | 1.450 | 1.650 | 1.400 | 1.515 | 1.515 | 9,467,466 |
| 2024-01-25 | 1.600 | 1.695 | 1.415 | 1.580 | 1.580 | 8,632,514 |
| 2024-01-24 | 1.600 | 1.620 | 1.560 | 1.585 | 1.585 | 1,248,540 |
| 2024-01-23 | 1.605 | 1.680 | 1.600 | 1.625 | 1.625 | 867,412 |
| 2024-01-22 | 1.620 | 1.775 | 1.600 | 1.775 | 1.775 | 1,531,488 |
| 2024-01-19 | 1.660 | 1.800 | 1.603 | 1.800 | 1.800 | 458,930 |
| 2024-01-18 | 1.603 | 1.760 | 1.600 | 1.760 | 1.760 | 356,773 |
| 2024-01-17 | 1.650 | 1.758 | 1.626 | 1.758 | 1.758 | 225,735 |
| 2024-01-16 | 1.685 | 1.758 | 1.604 | 1.758 | 1.758 | 356,850 |
| 2024-01-15 | 1.638 | 1.758 | 1.600 | 1.758 | 1.758 | 573,508 |
| 2024-01-12 | 1.600 | 1.775 | 1.600 | 1.775 | 1.775 | 132,811 |
| 2024-01-11 | 1.600 | 1.645 | 1.590 | 1.645 | 1.645 | 415,298 |
| 2024-01-10 | 1.600 | 1.645 | 1.540 | 1.633 | 1.633 | 245,588 |
| 2024-01-09 | 1.680 | 1.680 | 1.547 | 1.575 | 1.575 | 1,797,524 |
| 2024-01-08 | 1.615 | 1.790 | 1.580 | 1.620 | 1.620 | 1,350,613 |
| 2024-01-05 | 1.565 | 1.950 | 1.565 | 1.713 | 1.713 | 3,289,270 |
| 2024-01-04 | 1.560 | 1.660 | 1.560 | 1.638 | 1.638 | 282,645 |
| 2024-01-03 | 1.640 | 1.750 | 1.520 | 1.638 | 1.638 | 523,598 |
| 2024-01-02 | 1.700 | 1.750 | 1.529 | 1.635 | 1.635 | 368,408 |
| 2023-12-29 | 1.700 | 1.750 | 1.599 | 1.668 | 1.668 | 299,928 |
| 2023-12-28 | 1.675 | 1.740 | 1.585 | 1.633 | 1.633 | 322,354 |
| 2023-12-27 | 1.520 | 1.820 | 1.500 | 1.693 | 1.693 | 3,970,825 |
| 2023-12-22 | 1.600 | 1.700 | 1.520 | 1.595 | 1.595 | 324,927 |
| 2023-12-21 | 1.650 | 1.700 | 1.560 | 1.635 | 1.635 | 1,047,001 |
| 2023-12-20 | 1.630 | 1.700 | 1.515 | 1.610 | 1.610 | 1,343,852 |
| 2023-12-19 | 1.675 | 1.860 | 1.600 | 1.663 | 1.663 | 1,214,620 |
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.