ImmuPharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.150	2.390	1.854	2.075	2.075	2,077,596
2023-01-06	2.250	2.470	2.150	2.400	2.400	1,975,175
2023-01-05	2.600	2.600	2.000	2.200	2.200	4,787,452
2023-01-04	1.950	2.936	1.900	2.600	2.600	10,098,870
2023-01-03	1.800	1.990	1.753	1.900	1.900	2,724,598
2022-12-30	1.710	1.917	1.700	1.840	1.840	995,930
2022-12-29	1.800	1.920	1.699	1.880	1.880	1,830,409
2022-12-28	1.700	2.000	1.660	1.800	1.800	5,486,744
2022-12-23	1.750	1.823	1.704	1.750	1.750	403,077
2022-12-22	1.800	1.950	1.653	1.885	1.885	8,864,028
2022-12-21	1.600	1.704	1.544	1.640	1.640	8,170,709
2022-12-20	1.650	1.755	1.594	1.680	1.680	2,229,557
2022-12-19	1.780	1.780	1.498	1.668	1.668	8,062,745
2022-12-16	2.050	2.250	1.360	1.585	1.585	10,014,910
2022-12-15	2.050	2.250	2.050	2.050	2.050	406,636
2022-12-14	2.030	2.270	2.030	2.050	2.050	614,720
2022-12-13	2.100	2.140	2.000	2.060	2.060	1,131,338
2022-12-12	2.100	2.150	2.072	2.150	2.150	605,963
2022-12-09	2.200	2.200	2.100	2.115	2.115	934,955
2022-12-08	2.170	2.305	2.130	2.305	2.305	258,687
2022-12-07	2.150	2.188	2.125	2.140	2.140	393,422
2022-12-06	2.300	2.302	2.150	2.175	2.175	219,910
2022-12-05	2.330	2.470	2.200	2.340	2.340	146,871
2022-12-02	2.200	2.390	2.150	2.340	2.340	547,965
2022-12-01	2.160	2.470	2.160	2.180	2.180	379,980
2022-11-30	2.250	2.470	2.200	2.310	2.310	999,606
2022-11-29	2.220	2.390	2.200	2.250	2.250	490,945
2022-11-28	2.300	2.310	2.100	2.260	2.260	910,371
2022-11-25	2.250	2.470	2.250	2.275	2.275	242,611
2022-11-24	2.300	2.396	2.160	2.365	2.365	976,074
2022-11-23	2.200	2.480	2.200	2.360	2.360	361,569
2022-11-22	2.500	2.500	2.200	2.310	2.310	1,063,546
2022-11-21	2.500	2.800	2.400	2.535	2.535	2,551,097
2022-11-18	2.400	2.604	2.394	2.500	2.500	2,022,414
2022-11-17	2.470	2.630	2.357	2.500	2.500	2,751,499
2022-11-16	2.300	2.700	2.300	2.500	2.500	662,586
2022-11-15	2.600	2.610	2.400	2.400	2.400	1,810,050
2022-11-14	2.700	3.000	2.400	2.600	2.600	3,413,245
2022-11-11	3.500	3.975	2.520	2.835	2.835	5,411,012
2022-11-10	3.310	3.310	3.160	3.305	3.305	257,633
2022-11-09	3.300	3.500	3.260	3.405	3.405	585,986
2022-11-08	3.670	3.670	3.160	3.580	3.580	773,263
2022-11-07	3.300	4.000	3.129	3.580	3.580	1,259,971
2022-11-04	3.470	3.610	3.190	3.610	3.610	295,342
2022-11-03	3.440	3.565	3.320	3.565	3.565	618,183
2022-11-02	3.000	3.590	3.000	3.425	3.425	194,277
2022-11-01	3.550	3.800	3.410	3.500	3.500	2,292,039
2022-10-31	3.700	4.000	3.657	3.800	3.800	462,516
2022-10-28	3.500	3.900	3.500	3.750	3.750	917,998
2022-10-27	3.600	4.100	3.420	3.600	3.600	1,886,394
2022-10-26	3.300	4.040	3.000	3.605	3.605	3,632,760
2022-10-25	3.040	3.290	2.800	2.995	2.995	2,377,962
2022-10-24	2.880	3.160	2.660	3.075	3.075	1,425,442
2022-10-21	3.180	3.180	2.633	2.775	2.775	2,562,087
2022-10-20	2.920	2.953	2.790	2.940	2.940	764,645
2022-10-19	2.860	3.000	2.753	2.795	2.795	425,653
2022-10-18	2.960	3.050	2.813	2.940	2.940	482,449
2022-10-17	3.000	3.290	2.810	3.000	3.000	165,634
2022-10-14	2.990	3.270	2.725	3.105	3.105	1,889,849
2022-10-13	3.200	3.300	2.750	2.975	2.975	1,461,259

← NewerPage 17 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.