ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 5.640 | 5.860 | 5.630 | 5.740 | 5.740 | 215,672 |
| 2022-07-15 | 5.700 | 5.860 | 5.700 | 5.800 | 5.800 | 244,743 |
| 2022-07-14 | 5.900 | 6.050 | 5.620 | 6.050 | 6.050 | 344,391 |
| 2022-07-13 | 5.800 | 6.180 | 5.540 | 5.710 | 5.710 | 294,131 |
| 2022-07-12 | 5.760 | 5.890 | 5.584 | 5.890 | 5.890 | 212,012 |
| 2022-07-11 | 5.905 | 5.907 | 5.620 | 5.850 | 5.850 | 163,555 |
| 2022-07-08 | 5.820 | 6.094 | 5.620 | 5.900 | 5.900 | 425,326 |
| 2022-07-07 | 5.720 | 6.293 | 5.550 | 5.770 | 5.770 | 2,385,122 |
| 2022-07-06 | 5.600 | 5.670 | 5.300 | 5.300 | 5.300 | 820,962 |
| 2022-07-05 | 5.900 | 5.900 | 5.500 | 5.700 | 5.700 | 287,690 |
| 2022-07-04 | 5.500 | 5.670 | 5.500 | 5.660 | 5.660 | 269,917 |
| 2022-07-01 | 5.500 | 5.680 | 5.400 | 5.640 | 5.640 | 124,841 |
| 2022-06-30 | 5.520 | 5.755 | 5.300 | 5.620 | 5.620 | 1,084,703 |
| 2022-06-29 | 6.000 | 6.200 | 5.500 | 5.650 | 5.650 | 960,370 |
| 2022-06-28 | 6.260 | 6.478 | 5.998 | 6.150 | 6.150 | 2,167,712 |
| 2022-06-27 | 6.400 | 7.000 | 5.600 | 6.170 | 6.170 | 5,465,537 |
| 2022-06-24 | 5.720 | 6.240 | 5.700 | 6.240 | 6.240 | 903,961 |
| 2022-06-23 | 6.160 | 6.559 | 5.720 | 5.940 | 5.940 | 412,687 |
| 2022-06-22 | 6.000 | 6.400 | 5.635 | 6.030 | 6.030 | 1,194,848 |
| 2022-06-21 | 5.920 | 6.487 | 5.670 | 6.100 | 6.100 | 957,341 |
| 2022-06-20 | 5.820 | 6.113 | 5.520 | 5.850 | 5.850 | 359,550 |
| 2022-06-17 | 5.860 | 6.000 | 5.625 | 5.850 | 5.850 | 272,289 |
| 2022-06-16 | 5.760 | 6.000 | 5.600 | 5.690 | 5.690 | 294,187 |
| 2022-06-15 | 5.600 | 5.864 | 5.385 | 5.550 | 5.550 | 264,013 |
| 2022-06-14 | 5.260 | 5.857 | 5.040 | 5.650 | 5.650 | 560,172 |
| 2022-06-13 | 5.500 | 5.794 | 4.831 | 5.410 | 5.410 | 2,076,758 |
| 2022-06-10 | 5.500 | 5.900 | 5.500 | 5.700 | 5.700 | 298,068 |
| 2022-06-09 | 5.800 | 5.880 | 5.566 | 5.750 | 5.750 | 107,095 |
| 2022-06-08 | 5.900 | 6.000 | 5.500 | 5.750 | 5.750 | 671,320 |
| 2022-06-07 | 5.900 | 6.300 | 5.830 | 5.900 | 5.900 | 136,567 |
| 2022-06-06 | 5.820 | 6.360 | 5.820 | 5.950 | 5.950 | 443,283 |
| 2022-06-01 | 5.840 | 6.126 | 5.594 | 5.950 | 5.950 | 713,460 |
| 2022-05-31 | 5.800 | 6.100 | 5.630 | 5.700 | 5.700 | 336,458 |
| 2022-05-30 | 5.740 | 5.980 | 5.640 | 5.680 | 5.680 | 382,393 |
| 2022-05-27 | 5.600 | 6.000 | 5.456 | 6.000 | 6.000 | 456,083 |
| 2022-05-26 | 5.500 | 5.858 | 5.320 | 5.700 | 5.700 | 211,891 |
| 2022-05-25 | 5.820 | 5.830 | 5.230 | 5.300 | 5.300 | 1,479,299 |
| 2022-05-24 | 5.800 | 6.024 | 5.800 | 5.880 | 5.880 | 387,080 |
| 2022-05-23 | 6.000 | 6.340 | 5.940 | 5.970 | 5.970 | 486,311 |
| 2022-05-20 | 6.100 | 6.114 | 5.700 | 5.850 | 5.850 | 511,604 |
| 2022-05-19 | 6.100 | 6.340 | 5.920 | 6.130 | 6.130 | 86,358 |
| 2022-05-18 | 6.000 | 6.380 | 5.950 | 5.950 | 5.950 | 86,250 |
| 2022-05-17 | 6.200 | 6.416 | 5.820 | 6.150 | 6.150 | 1,465,591 |
| 2022-05-16 | 6.300 | 6.380 | 5.950 | 6.310 | 6.310 | 482,240 |
| 2022-05-13 | 6.020 | 6.500 | 6.020 | 6.160 | 6.160 | 613,885 |
| 2022-05-12 | 5.840 | 6.080 | 5.670 | 5.880 | 5.880 | 829,483 |
| 2022-05-11 | 6.200 | 6.200 | 5.800 | 6.000 | 6.000 | 906,633 |
| 2022-05-10 | 6.400 | 6.700 | 5.760 | 6.250 | 6.250 | 2,576,760 |
| 2022-05-09 | 6.240 | 6.800 | 5.930 | 6.210 | 6.210 | 1,760,079 |
| 2022-05-06 | 6.360 | 6.700 | 6.120 | 6.400 | 6.400 | 755,332 |
| 2022-05-05 | 6.400 | 6.980 | 6.260 | 6.450 | 6.450 | 653,165 |
| 2022-05-04 | 6.880 | 7.450 | 6.204 | 6.400 | 6.400 | 2,216,286 |
| 2022-05-03 | 6.380 | 6.684 | 6.000 | 6.440 | 6.440 | 829,899 |
| 2022-04-29 | 6.200 | 6.780 | 6.000 | 6.350 | 6.350 | 753,060 |
| 2022-04-28 | 6.200 | 6.500 | 6.200 | 6.350 | 6.350 | 735,211 |
| 2022-04-27 | 6.380 | 7.080 | 6.146 | 6.700 | 6.700 | 936,973 |
| 2022-04-26 | 6.500 | 6.740 | 6.260 | 6.500 | 6.500 | 1,139,472 |
| 2022-04-25 | 6.820 | 7.402 | 6.580 | 6.750 | 6.750 | 1,643,029 |
| 2022-04-22 | 7.000 | 7.000 | 6.740 | 6.900 | 6.900 | 907,302 |
| 2022-04-21 | 7.200 | 7.450 | 6.720 | 6.800 | 6.800 | 2,055,684 |
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.