ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 2.920 | 3.084 | 2.815 | 3.050 | 3.050 | 441,951 |
| 2022-10-11 | 3.000 | 3.238 | 2.700 | 3.000 | 3.000 | 2,635,156 |
| 2022-10-10 | 2.800 | 3.300 | 2.800 | 3.025 | 3.025 | 3,760,912 |
| 2022-10-07 | 2.700 | 2.950 | 2.654 | 2.735 | 2.735 | 1,039,749 |
| 2022-10-06 | 2.560 | 2.960 | 2.510 | 2.805 | 2.805 | 2,379,340 |
| 2022-10-05 | 2.700 | 2.950 | 2.625 | 2.750 | 2.750 | 2,356,998 |
| 2022-10-04 | 2.840 | 2.880 | 2.573 | 2.805 | 2.805 | 2,024,058 |
| 2022-10-03 | 2.900 | 3.125 | 2.610 | 2.820 | 2.820 | 2,653,112 |
| 2022-09-30 | 2.830 | 3.400 | 2.630 | 3.050 | 3.050 | 9,579,737 |
| 2022-09-29 | 2.700 | 2.890 | 2.320 | 2.840 | 2.840 | 3,966,463 |
| 2022-09-28 | 3.000 | 3.000 | 2.244 | 2.785 | 2.785 | 9,516,883 |
| 2022-09-27 | 3.100 | 3.700 | 2.890 | 3.000 | 3.000 | 2,809,514 |
| 2022-09-26 | 3.400 | 3.865 | 3.000 | 3.020 | 3.020 | 4,635,165 |
| 2022-09-23 | 4.240 | 4.240 | 2.750 | 3.000 | 3.000 | 10,397,590 |
| 2022-09-22 | 4.500 | 4.750 | 4.179 | 4.350 | 4.350 | 1,910,638 |
| 2022-09-21 | 4.600 | 4.820 | 4.500 | 4.820 | 4.820 | 207,584 |
| 2022-09-20 | 4.650 | 4.727 | 4.393 | 4.600 | 4.600 | 2,166,715 |
| 2022-09-16 | 4.710 | 4.878 | 4.600 | 4.650 | 4.650 | 1,215,859 |
| 2022-09-15 | 4.800 | 5.208 | 4.510 | 4.750 | 4.750 | 5,057,485 |
| 2022-09-14 | 6.460 | 6.460 | 4.160 | 4.735 | 4.735 | 22,552,279 |
| 2022-09-13 | 6.420 | 7.280 | 6.220 | 6.620 | 6.620 | 1,958,296 |
| 2022-09-12 | 7.080 | 7.307 | 6.420 | 6.940 | 6.940 | 1,519,044 |
| 2022-09-09 | 6.500 | 7.100 | 6.220 | 6.900 | 6.900 | 2,297,848 |
| 2022-09-08 | 6.200 | 6.980 | 6.128 | 6.380 | 6.380 | 3,030,325 |
| 2022-09-07 | 6.280 | 6.840 | 6.076 | 6.750 | 6.750 | 2,229,207 |
| 2022-09-06 | 6.100 | 7.500 | 5.981 | 6.550 | 6.550 | 5,990,181 |
| 2022-09-05 | 5.720 | 6.680 | 5.720 | 6.130 | 6.130 | 1,407,856 |
| 2022-09-02 | 6.100 | 6.580 | 5.720 | 6.050 | 6.050 | 1,788,324 |
| 2022-09-01 | 6.100 | 6.408 | 5.720 | 6.120 | 6.120 | 1,119,099 |
| 2022-08-31 | 5.980 | 6.480 | 5.500 | 6.230 | 6.230 | 5,551,921 |
| 2022-08-30 | 6.100 | 6.700 | 5.520 | 6.420 | 6.420 | 3,302,350 |
| 2022-08-26 | 6.180 | 6.975 | 5.944 | 6.400 | 6.400 | 2,781,551 |
| 2022-08-25 | 6.420 | 6.980 | 5.700 | 6.290 | 6.290 | 5,174,067 |
| 2022-08-24 | 7.500 | 7.500 | 6.220 | 6.650 | 6.650 | 4,656,404 |
| 2022-08-23 | 7.000 | 7.600 | 6.420 | 6.910 | 6.910 | 7,761,466 |
| 2022-08-22 | 5.840 | 6.807 | 5.780 | 6.650 | 6.650 | 6,347,115 |
| 2022-08-19 | 5.640 | 6.200 | 5.520 | 5.690 | 5.690 | 1,008,251 |
| 2022-08-18 | 6.000 | 6.100 | 5.620 | 5.930 | 5.930 | 2,061,842 |
| 2022-08-17 | 5.780 | 6.200 | 5.620 | 6.000 | 6.000 | 1,559,354 |
| 2022-08-16 | 5.400 | 6.090 | 5.000 | 5.780 | 5.780 | 7,588,060 |
| 2022-08-15 | 5.200 | 5.500 | 5.040 | 5.400 | 5.400 | 2,910,919 |
| 2022-08-12 | 5.480 | 5.480 | 5.040 | 5.170 | 5.170 | 1,532,827 |
| 2022-08-11 | 5.140 | 5.300 | 5.040 | 5.170 | 5.170 | 2,177,712 |
| 2022-08-10 | 5.360 | 5.366 | 5.140 | 5.140 | 5.140 | 2,823,125 |
| 2022-08-09 | 5.460 | 5.660 | 5.260 | 5.360 | 5.360 | 801,475 |
| 2022-08-08 | 5.300 | 5.450 | 5.220 | 5.310 | 5.310 | 343,719 |
| 2022-08-05 | 5.500 | 5.566 | 5.130 | 5.320 | 5.320 | 1,478,506 |
| 2022-08-04 | 5.440 | 5.620 | 4.990 | 5.360 | 5.360 | 7,617,010 |
| 2022-08-03 | 6.220 | 6.594 | 5.700 | 5.700 | 5.700 | 924,441 |
| 2022-08-02 | 6.480 | 6.660 | 6.140 | 6.360 | 6.360 | 98,805 |
| 2022-08-01 | 6.100 | 6.500 | 6.100 | 6.270 | 6.270 | 53,540 |
| 2022-07-29 | 6.330 | 6.460 | 6.084 | 6.310 | 6.310 | 232,629 |
| 2022-07-28 | 6.420 | 6.662 | 6.149 | 6.300 | 6.300 | 680,017 |
| 2022-07-27 | 6.780 | 6.940 | 6.468 | 6.600 | 6.600 | 795,014 |
| 2022-07-26 | 6.200 | 6.900 | 5.820 | 6.270 | 6.270 | 971,406 |
| 2022-07-25 | 5.700 | 6.180 | 5.700 | 6.140 | 6.140 | 378,770 |
| 2022-07-22 | 6.000 | 6.200 | 5.800 | 5.800 | 5.800 | 1,275,539 |
| 2022-07-21 | 6.200 | 6.200 | 5.820 | 5.900 | 5.900 | 89,628 |
| 2022-07-20 | 5.800 | 6.060 | 5.738 | 6.060 | 6.060 | 349,995 |
| 2022-07-19 | 5.840 | 5.900 | 5.638 | 5.760 | 5.760 | 830,072 |
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.