ImmuPharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.875	2.080	1.775	1.903	1.903	754,601
2023-09-25	1.860	1.930	1.755	1.893	1.893	953,163
2023-09-22	1.940	2.120	1.755	1.993	1.993	1,346,086
2023-09-21	1.920	2.000	1.755	1.935	1.935	1,601,673
2023-09-20	1.800	2.008	1.800	1.828	1.828	1,345,674
2023-09-19	1.885	2.190	1.850	1.850	1.850	1,530,097
2023-09-18	1.850	2.190	1.850	1.995	1.995	637,861
2023-09-15	2.030	2.200	1.800	2.000	2.000	967,099
2023-09-14	1.950	2.090	1.825	1.850	1.850	730,017
2023-09-13	1.950	2.000	1.950	1.960	1.960	714,550
2023-09-12	2.140	2.140	2.055	2.055	2.055	25,000
2023-09-11	1.980	2.178	1.955	1.965	1.965	750,357
2023-09-08	1.974	2.178	1.974	2.070	2.070	94,079
2023-09-07	2.000	2.178	1.950	2.045	2.045	680,943
2023-09-06	2.150	2.180	2.000	2.070	2.070	404,702
2023-09-05	2.000	2.190	1.950	2.000	2.000	720,306
2023-09-04	2.000	2.133	1.965	2.020	2.020	491,255
2023-09-01	2.000	2.100	2.000	2.045	2.045	512,880
2023-08-31	2.010	2.190	1.960	2.010	2.010	3,085,350
2023-08-30	2.260	2.533	2.260	2.395	2.395	296,093
2023-08-29	2.260	2.540	2.250	2.480	2.480	80,624
2023-08-25	2.200	2.651	2.200	2.455	2.455	108,765
2023-08-24	2.250	2.405	2.225	2.235	2.235	743,847
2023-08-23	2.640	2.640	2.300	2.420	2.420	87,046
2023-08-22	2.300	2.474	2.300	2.405	2.405	128,428
2023-08-21	2.310	2.511	2.310	2.500	2.500	318,842
2023-08-18	2.210	2.700	2.210	2.455	2.455	78,335
2023-08-17	2.319	2.474	2.319	2.375	2.375	35,694
2023-08-16	2.360	2.614	2.250	2.315	2.315	207,669
2023-08-15	2.335	2.590	2.335	2.450	2.450	145,382
2023-08-14	2.250	2.522	2.250	2.420	2.420	24,957
2023-08-11	2.360	2.500	2.310	2.425	2.425	580,067
2023-08-10	2.253	2.370	2.253	2.370	2.370	133,718
2023-08-09	2.200	2.500	2.200	2.375	2.375	340,312
2023-08-08	2.380	2.481	2.300	2.320	2.320	723,509
2023-08-07	2.200	2.490	2.200	2.430	2.430	595,280
2023-08-04	2.300	2.490	2.193	2.235	2.235	891,491
2023-08-03	2.310	2.425	2.155	2.255	2.255	318,901
2023-08-02	2.300	2.300	2.150	2.240	2.240	3,314,264
2023-08-01	2.330	2.700	2.205	2.205	2.205	717,749
2023-07-31	2.340	2.630	2.279	2.300	2.300	503,444
2023-07-28	2.340	2.550	2.283	2.395	2.395	357,714
2023-07-27	2.314	2.400	2.260	2.325	2.325	862,567
2023-07-26	2.360	2.700	2.080	2.330	2.330	451,491
2023-07-25	2.310	2.700	2.086	2.305	2.305	2,988,123
2023-07-24	2.310	2.600	2.310	2.390	2.390	164,367
2023-07-21	2.310	2.505	2.310	2.505	2.505	100,015
2023-07-20	2.480	2.600	2.340	2.375	2.375	601,009
2023-07-19	2.408	2.590	2.380	2.450	2.450	255,720
2023-07-18	2.490	2.597	2.110	2.500	2.500	3,251,531
2023-07-17	2.050	2.340	2.022	2.340	2.340	1,647,891
2023-07-14	2.120	2.386	2.000	2.055	2.055	2,212,897
2023-07-13	2.150	2.395	2.086	2.305	2.305	993,601
2023-07-12	2.300	2.500	2.200	2.245	2.245	323,681
2023-07-11	2.300	2.390	2.215	2.250	2.250	729,362
2023-07-10	2.390	2.490	2.300	2.305	2.305	710,396
2023-07-07	2.330	2.490	2.227	2.280	2.280	591,400
2023-07-06	2.390	2.490	2.268	2.280	2.280	751,579
2023-07-05	2.500	2.500	2.230	2.290	2.290	1,834,355
2023-07-04	2.360	2.472	2.210	2.300	2.300	1,725,886

← NewerPage 14 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.