ImmuPharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.950	2.400	1.850	1.913	1.913	1,889,727
2023-03-31	1.915	2.400	1.915	2.158	2.158	307,994
2023-03-30	2.060	2.400	1.911	2.125	2.125	150,916
2023-03-29	2.000	2.400	1.850	2.145	2.145	640,036
2023-03-28	2.050	2.400	1.800	2.053	2.053	833,831
2023-03-27	2.010	2.400	1.800	2.205	2.205	3,621,869
2023-03-24	1.900	1.900	1.755	1.828	1.828	650,761
2023-03-23	1.900	1.930	1.800	1.845	1.845	1,184,729
2023-03-22	1.980	1.980	1.607	1.900	1.900	436,526
2023-03-21	1.750	2.000	1.560	1.740	1.740	1,069,332
2023-03-20	1.818	1.995	1.700	1.750	1.750	450,052
2023-03-17	2.000	2.140	1.700	1.885	1.885	363,351
2023-03-16	1.900	2.200	1.800	2.200	2.200	1,537,279
2023-03-15	1.905	2.090	1.800	1.900	1.900	1,038,642
2023-03-14	1.900	2.007	1.800	2.000	2.000	399,600
2023-03-13	2.000	2.190	1.800	1.850	1.850	524,791
2023-03-10	1.800	2.090	1.660	1.895	1.895	928,773
2023-03-09	2.100	2.100	1.855	1.900	1.900	545,880
2023-03-08	2.120	2.500	1.896	2.153	2.153	866,282
2023-03-07	2.320	2.320	1.920	1.975	1.975	3,137,816
2023-03-06	2.400	2.750	2.050	2.320	2.320	3,457,677
2023-03-03	2.100	2.285	2.075	2.285	2.285	1,195,106
2023-03-02	2.200	2.490	2.100	2.275	2.275	1,214,930
2023-03-01	2.300	2.490	2.200	2.350	2.350	445,998
2023-02-28	2.210	2.350	2.210	2.350	2.350	275,079
2023-02-27	2.310	2.490	2.050	2.350	2.350	726,727
2023-02-24	2.240	2.485	2.010	2.265	2.265	571,778
2023-02-23	2.250	2.400	2.146	2.200	2.200	206,606
2023-02-22	2.200	2.340	2.010	2.120	2.120	1,733,418
2023-02-21	2.150	2.500	2.100	2.100	2.100	513,665
2023-02-20	2.170	2.302	2.110	2.170	2.170	1,003,416
2023-02-17	2.100	2.500	2.100	2.275	2.275	446,346
2023-02-16	2.150	2.300	2.100	2.200	2.200	870,371
2023-02-15	2.255	2.390	2.204	2.275	2.275	159,980
2023-02-14	2.300	2.500	2.150	2.325	2.325	384,699
2023-02-13	2.250	2.341	2.100	2.325	2.325	590,865
2023-02-10	2.531	2.532	2.260	2.350	2.350	633,116
2023-02-09	2.450	2.600	2.325	2.350	2.350	728,864
2023-02-08	2.500	2.600	2.305	2.375	2.375	1,777,119
2023-02-07	2.500	2.558	2.367	2.500	2.500	1,155,794
2023-02-06	3.200	3.480	2.294	2.650	2.650	10,732,360
2023-02-03	2.570	2.710	2.533	2.625	2.625	530,065
2023-02-02	2.600	2.850	2.510	2.850	2.850	369,195
2023-02-01	2.700	2.800	2.560	2.650	2.650	782,943
2023-01-31	2.700	3.200	2.610	2.725	2.725	1,078,679
2023-01-30	2.900	2.940	2.700	2.700	2.700	1,081,765
2023-01-27	2.950	3.200	2.855	2.975	2.975	2,218,079
2023-01-26	2.920	3.200	2.812	3.015	3.015	622,333
2023-01-25	2.740	3.290	2.640	3.075	3.075	4,798,479
2023-01-24	2.540	2.840	2.370	2.715	2.715	407,401
2023-01-23	2.640	2.700	2.020	2.600	2.600	980,296
2023-01-20	2.250	2.761	2.250	2.625	2.625	1,907,760
2023-01-19	2.250	2.500	2.110	2.350	2.350	237,537
2023-01-18	2.440	2.700	2.200	2.200	2.200	2,765,469
2023-01-17	2.650	3.000	2.400	2.705	2.705	2,387,775
2023-01-16	2.400	2.650	2.191	2.550	2.550	3,276,013
2023-01-13	2.100	2.512	2.000	2.400	2.400	4,229,705
2023-01-12	1.995	2.139	1.905	2.075	2.075	1,552,715
2023-01-11	1.970	2.169	1.905	2.075	2.075	1,213,875
2023-01-10	2.080	2.180	2.000	2.100	2.100	511,708

← NewerPage 16 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.