ImmuPharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.360	2.450	2.250	2.415	2.415	1,233,744
2023-06-30	2.440	2.460	2.220	2.335	2.335	699,998
2023-06-29	2.010	2.372	2.010	2.220	2.220	469,848
2023-06-28	2.100	2.478	2.000	2.100	2.100	1,506,593
2023-06-27	2.200	2.250	2.100	2.100	2.100	525,179
2023-06-26	2.460	2.502	2.160	2.255	2.255	1,820,002
2023-06-23	2.510	2.555	2.278	2.345	2.345	2,016,741
2023-06-22	2.910	2.990	2.500	2.500	2.500	5,456,238
2023-06-21	3.020	3.190	2.953	2.980	2.980	900,556
2023-06-20	3.100	3.370	3.050	3.050	3.050	1,606,478
2023-06-19	3.470	3.800	3.130	3.350	3.350	6,103,614
2023-06-16	3.200	3.780	3.010	3.345	3.345	986,263
2023-06-15	3.150	3.248	3.010	3.235	3.235	1,117,378
2023-06-14	3.200	3.370	3.010	3.275	3.275	938,453
2023-06-13	3.100	3.350	3.025	3.220	3.220	1,296,870
2023-06-12	3.200	3.534	3.100	3.100	3.100	1,809,078
2023-06-09	3.200	3.440	3.200	3.200	3.200	463,541
2023-06-08	3.350	3.642	3.200	3.200	3.200	473,195
2023-06-07	3.480	3.550	3.210	3.370	3.370	1,532,965
2023-06-06	3.200	3.600	3.000	3.415	3.415	2,686,652
2023-06-05	3.220	3.350	3.000	3.065	3.065	607,729
2023-06-02	3.200	3.287	3.000	3.170	3.170	1,070,551
2023-06-01	2.970	3.347	2.900	3.125	3.125	1,127,633
2023-05-31	3.080	3.162	2.910	3.045	3.045	788,594
2023-05-30	3.020	3.310	2.910	3.105	3.105	211,582
2023-05-26	3.100	3.110	2.910	3.010	3.010	280,236
2023-05-25	3.000	3.190	2.910	3.105	3.105	252,907
2023-05-24	3.040	3.190	2.910	3.100	3.100	1,298,672
2023-05-23	3.300	3.390	3.010	3.110	3.110	422,171
2023-05-22	3.150	3.267	3.010	3.200	3.200	541,219
2023-05-19	3.020	3.330	3.020	3.210	3.210	93,379
2023-05-18	3.370	3.750	3.110	3.350	3.350	3,511,130
2023-05-17	3.480	3.500	2.890	3.070	3.070	1,987,118
2023-05-16	2.760	3.490	2.610	3.330	3.330	4,722,347
2023-05-15	2.590	2.960	2.538	2.890	2.890	1,834,108
2023-05-12	2.700	2.880	2.586	2.600	2.600	382,591
2023-05-11	2.700	2.750	2.320	2.705	2.705	3,458,360
2023-05-10	2.800	2.980	2.720	2.885	2.885	1,383,150
2023-05-09	2.870	2.980	2.755	2.820	2.820	569,028
2023-05-05	2.810	3.380	2.700	2.840	2.840	1,881,295
2023-05-04	2.970	3.400	2.810	2.955	2.955	528,320
2023-05-03	2.980	3.190	2.810	3.095	3.095	458,708
2023-05-02	3.390	3.390	2.900	2.900	2.900	1,171,129
2023-04-28	3.000	3.210	2.820	3.055	3.055	479,075
2023-04-27	2.950	3.230	2.820	3.005	3.005	1,085,814
2023-04-26	2.850	3.250	2.710	2.995	2.995	1,437,037
2023-04-25	2.790	3.214	2.710	2.980	2.980	2,098,071
2023-04-24	2.900	3.260	2.700	2.855	2.855	786,288
2023-04-21	2.900	3.240	2.705	2.800	2.800	1,866,890
2023-04-20	3.000	3.154	2.774	3.050	3.050	1,227,173
2023-04-19	3.000	3.300	3.000	3.055	3.055	3,527,808
2023-04-18	3.420	3.690	2.700	2.950	2.950	6,210,070
2023-04-17	2.960	3.700	2.960	3.420	3.420	7,927,400
2023-04-14	2.500	3.302	2.370	2.950	2.950	7,755,305
2023-04-13	2.440	2.500	2.310	2.420	2.420	1,293,462
2023-04-12	2.290	2.567	2.110	2.450	2.450	5,109,457
2023-04-11	2.000	2.300	1.905	2.150	2.150	1,149,700
2023-04-06	1.800	2.000	1.800	1.948	1.948	3,387,805
2023-04-05	1.900	1.976	1.800	1.893	1.893	1,750,937
2023-04-04	1.825	1.980	1.805	1.898	1.898	857,592

← NewerPage 15 of 22 · 1,270 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.