ImmuPharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.675	1.860	1.600	1.663	1.663	1,214,620
2023-12-18	1.756	1.756	1.628	1.635	1.635	478,846
2023-12-15	1.800	1.891	1.650	1.755	1.755	370,328
2023-12-14	1.740	1.820	1.640	1.820	1.820	1,088,413
2023-12-13	1.600	1.882	1.600	1.780	1.780	3,003,185
2023-12-12	1.680	1.850	1.680	1.683	1.683	3,091,261
2023-12-11	1.700	1.729	1.598	1.698	1.698	241,530
2023-12-08	1.605	1.710	1.605	1.710	1.710	450,046
2023-12-07	1.650	1.840	1.620	1.708	1.708	432,578
2023-12-06	1.650	1.710	1.600	1.675	1.675	559,427
2023-12-05	1.730	1.750	1.608	1.750	1.750	354,335
2023-12-04	1.600	1.680	1.600	1.678	1.678	353,484
2023-12-01	1.720	1.740	1.550	1.718	1.718	347,378
2023-11-30	1.650	1.750	1.635	1.733	1.733	1,074,239
2023-11-29	1.605	1.650	1.505	1.560	1.560	686,488
2023-11-28	1.715	1.733	1.605	1.733	1.733	695,838
2023-11-27	1.656	1.735	1.656	1.718	1.718	530,085
2023-11-24	1.700	1.836	1.631	1.740	1.740	801,581
2023-11-23	1.600	1.970	1.515	1.713	1.713	4,362,212
2023-11-22	1.650	2.185	1.580	1.688	1.688	3,078,317
2023-11-21	1.650	1.750	1.584	1.655	1.655	359,160
2023-11-20	1.640	1.698	1.500	1.698	1.698	740,142
2023-11-17	1.640	1.684	1.519	1.600	1.600	218,048
2023-11-16	1.680	1.712	1.500	1.623	1.623	318,544
2023-11-15	1.650	1.772	1.500	1.663	1.663	309,779
2023-11-14	1.700	1.750	1.583	1.583	1.583	649,364
2023-11-13	1.640	1.800	1.633	1.708	1.708	257,897
2023-11-10	1.700	1.800	1.640	1.710	1.710	705,888
2023-11-09	1.700	1.795	1.610	1.698	1.698	246,424
2023-11-08	1.700	1.725	1.605	1.683	1.683	575,484
2023-11-07	1.720	1.800	1.613	1.713	1.713	283,167
2023-11-06	1.700	1.795	1.605	1.735	1.735	313,350
2023-11-03	1.605	1.795	1.600	1.683	1.683	817,694
2023-11-02	1.780	1.780	1.703	1.740	1.740	254,301
2023-11-01	1.650	1.745	1.606	1.680	1.680	759,382
2023-10-31	1.800	1.800	1.650	1.700	1.700	679,520
2023-10-30	2.000	2.000	1.610	1.813	1.813	593,256
2023-10-27	1.590	1.713	1.520	1.713	1.713	527,602
2023-10-26	1.600	1.785	1.535	1.643	1.643	377,533
2023-10-25	1.700	1.830	1.620	1.625	1.625	650,680
2023-10-24	1.700	1.718	1.600	1.718	1.718	401,088
2023-10-23	1.700	1.870	1.584	1.710	1.710	1,144,133
2023-10-20	1.800	1.980	1.740	1.750	1.750	670,972
2023-10-19	1.800	2.090	1.800	1.800	1.800	294,680
2023-10-18	1.900	1.915	1.800	1.915	1.915	175,247
2023-10-17	1.870	2.090	1.818	1.930	1.930	394,142
2023-10-16	1.890	2.000	1.814	2.000	2.000	997,712
2023-10-13	1.900	1.903	1.838	1.838	1.838	392,700
2023-10-12	1.880	1.990	1.805	1.990	1.990	764,939
2023-10-11	1.890	2.047	1.845	1.995	1.995	825,242
2023-10-10	1.970	2.042	1.851	1.975	1.975	1,285,900
2023-10-09	1.850	2.053	1.850	2.050	2.050	1,501,360
2023-10-06	1.750	1.850	1.750	1.835	1.835	710,408
2023-10-05	1.850	1.850	1.750	1.830	1.830	658,117
2023-10-04	1.750	2.000	1.750	1.883	1.883	406,299
2023-10-03	1.780	1.800	1.780	1.800	1.800	407,243
2023-10-02	1.800	1.980	1.760	1.878	1.878	771,459
2023-09-29	1.755	1.903	1.700	1.875	1.875	1,245,548
2023-09-28	1.730	1.860	1.705	1.775	1.775	580,068
2023-09-27	1.860	1.920	1.726	1.818	1.818	626,082

← NewerPage 13 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.