ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 7.140 | 7.450 | 6.860 | 7.350 | 7.350 | 1,413,071 |
| 2022-04-19 | 7.900 | 7.900 | 6.776 | 7.050 | 7.050 | 3,208,362 |
| 2022-04-14 | 8.040 | 8.300 | 6.600 | 7.500 | 7.500 | 9,336,701 |
| 2022-04-13 | 8.000 | 9.500 | 6.904 | 7.760 | 7.760 | 37,212,781 |
| 2022-04-12 | 5.700 | 5.710 | 5.500 | 5.650 | 5.650 | 1,114,030 |
| 2022-04-11 | 6.200 | 6.200 | 5.400 | 5.800 | 5.800 | 1,257,426 |
| 2022-04-08 | 6.040 | 6.040 | 5.720 | 5.860 | 5.860 | 843,070 |
| 2022-04-07 | 5.700 | 6.180 | 5.600 | 5.870 | 5.870 | 1,022,799 |
| 2022-04-06 | 5.300 | 5.910 | 5.230 | 5.910 | 5.910 | 888,314 |
| 2022-04-05 | 5.900 | 6.010 | 5.290 | 5.350 | 5.350 | 1,926,233 |
| 2022-04-04 | 5.920 | 5.960 | 5.500 | 5.950 | 5.950 | 562,660 |
| 2022-04-01 | 5.800 | 6.280 | 5.615 | 5.750 | 5.750 | 1,674,902 |
| 2022-03-31 | 6.000 | 6.140 | 5.700 | 5.750 | 5.750 | 535,438 |
| 2022-03-30 | 6.000 | 6.280 | 6.000 | 6.180 | 6.180 | 443,501 |
| 2022-03-29 | 6.180 | 6.440 | 5.900 | 6.000 | 6.000 | 652,481 |
| 2022-03-28 | 6.200 | 6.440 | 6.096 | 6.400 | 6.400 | 466,199 |
| 2022-03-25 | 6.160 | 6.440 | 6.032 | 6.310 | 6.310 | 339,153 |
| 2022-03-24 | 5.940 | 6.300 | 5.600 | 6.100 | 6.100 | 2,948,629 |
| 2022-03-23 | 5.500 | 5.814 | 5.309 | 5.780 | 5.780 | 1,266,597 |
| 2022-03-22 | 5.600 | 5.888 | 5.273 | 5.620 | 5.620 | 3,013,389 |
| 2022-03-21 | 5.400 | 5.960 | 5.400 | 5.530 | 5.530 | 204,703 |
| 2022-03-18 | 5.400 | 5.800 | 5.400 | 5.600 | 5.600 | 119,450 |
| 2022-03-17 | 5.500 | 5.580 | 5.252 | 5.450 | 5.450 | 527,972 |
| 2022-03-16 | 5.600 | 5.754 | 5.200 | 5.450 | 5.450 | 476,502 |
| 2022-03-15 | 5.580 | 5.580 | 5.458 | 5.500 | 5.500 | 106,348 |
| 2022-03-14 | 5.600 | 5.750 | 5.320 | 5.750 | 5.750 | 327,380 |
| 2022-03-11 | 5.340 | 5.776 | 5.340 | 5.750 | 5.750 | 548,631 |
| 2022-03-10 | 5.300 | 5.650 | 5.300 | 5.650 | 5.650 | 70,413 |
| 2022-03-09 | 5.400 | 5.450 | 5.200 | 5.310 | 5.310 | 431,349 |
| 2022-03-08 | 5.420 | 5.940 | 5.331 | 5.490 | 5.490 | 355,100 |
| 2022-03-07 | 5.000 | 5.440 | 5.000 | 5.400 | 5.400 | 526,212 |
| 2022-03-04 | 5.320 | 5.820 | 5.063 | 5.450 | 5.450 | 421,066 |
| 2022-03-03 | 5.300 | 5.400 | 5.196 | 5.350 | 5.350 | 334,275 |
| 2022-03-02 | 5.300 | 5.460 | 5.108 | 5.270 | 5.270 | 673,215 |
| 2022-03-01 | 5.400 | 5.600 | 5.300 | 5.380 | 5.380 | 433,854 |
| 2022-02-28 | 5.520 | 5.740 | 5.100 | 5.450 | 5.450 | 1,178,237 |
| 2022-02-25 | 5.800 | 5.806 | 5.688 | 5.750 | 5.750 | 15,898 |
| 2022-02-24 | 5.500 | 6.000 | 5.500 | 5.690 | 5.690 | 753,127 |
| 2022-02-23 | 6.100 | 6.190 | 5.347 | 6.050 | 6.050 | 1,895,539 |
| 2022-02-22 | 6.000 | 6.280 | 6.000 | 6.250 | 6.250 | 335,495 |
| 2022-02-21 | 6.400 | 6.580 | 6.100 | 6.400 | 6.400 | 1,139,232 |
| 2022-02-18 | 6.460 | 6.660 | 6.400 | 6.660 | 6.660 | 160,823 |
| 2022-02-17 | 6.060 | 6.660 | 6.060 | 6.400 | 6.400 | 187,649 |
| 2022-02-16 | 6.440 | 6.730 | 6.440 | 6.730 | 6.730 | 185,149 |
| 2022-02-15 | 6.600 | 6.700 | 6.400 | 6.600 | 6.600 | 604,738 |
| 2022-02-14 | 6.600 | 6.680 | 6.580 | 6.600 | 6.600 | 554,945 |
| 2022-02-11 | 6.980 | 6.980 | 6.476 | 6.700 | 6.700 | 731,634 |
| 2022-02-10 | 6.500 | 6.842 | 6.450 | 6.750 | 6.750 | 1,192,308 |
| 2022-02-09 | 6.800 | 6.800 | 6.568 | 6.750 | 6.750 | 91,640 |
| 2022-02-08 | 6.720 | 6.842 | 6.210 | 6.700 | 6.700 | 1,260,877 |
| 2022-02-07 | 7.600 | 8.000 | 6.144 | 6.850 | 6.850 | 1,638,247 |
| 2022-02-04 | 7.120 | 7.240 | 6.992 | 7.240 | 7.240 | 276,552 |
| 2022-02-03 | 7.700 | 7.700 | 7.000 | 7.140 | 7.140 | 216,853 |
| 2022-02-02 | 7.740 | 7.740 | 7.150 | 7.190 | 7.190 | 317,581 |
| 2022-02-01 | 7.400 | 7.568 | 7.150 | 7.250 | 7.250 | 569,841 |
| 2022-01-31 | 7.300 | 7.584 | 7.300 | 7.450 | 7.450 | 115,716 |
| 2022-01-28 | 7.700 | 8.100 | 7.260 | 7.400 | 7.400 | 1,700,653 |
| 2022-01-27 | 7.500 | 7.600 | 6.837 | 7.600 | 7.600 | 222,629 |
| 2022-01-26 | 6.808 | 7.200 | 6.600 | 6.950 | 6.950 | 194,263 |
| 2022-01-25 | 6.980 | 7.394 | 6.596 | 7.100 | 7.100 | 538,505 |
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.