ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 7.100 | 7.544 | 6.700 | 6.900 | 6.900 | 515,035 |
| 2022-01-21 | 7.200 | 7.500 | 6.720 | 7.250 | 7.250 | 592,753 |
| 2022-01-20 | 7.020 | 7.300 | 6.800 | 6.800 | 6.800 | 217,145 |
| 2022-01-19 | 7.800 | 7.800 | 6.600 | 7.300 | 7.300 | 389,321 |
| 2022-01-18 | 7.020 | 7.400 | 6.871 | 7.040 | 7.040 | 612,726 |
| 2022-01-17 | 7.000 | 7.960 | 7.000 | 7.550 | 7.550 | 229,806 |
| 2022-01-14 | 7.120 | 7.510 | 7.120 | 7.510 | 7.510 | 19,379 |
| 2022-01-13 | 7.020 | 7.530 | 7.020 | 7.250 | 7.250 | 104,209 |
| 2022-01-12 | 7.980 | 8.000 | 7.020 | 8.000 | 8.000 | 56,527 |
| 2022-01-11 | 7.000 | 7.700 | 7.000 | 7.440 | 7.440 | 454,114 |
| 2022-01-10 | 7.100 | 8.080 | 7.000 | 7.300 | 7.300 | 2,418,752 |
| 2022-01-07 | 6.820 | 8.170 | 6.820 | 7.450 | 7.450 | 1,493,172 |
| 2022-01-06 | 7.080 | 7.960 | 6.820 | 7.240 | 7.240 | 692,812 |
| 2022-01-05 | 7.000 | 7.832 | 6.700 | 7.250 | 7.250 | 1,109,584 |
| 2022-01-04 | 7.000 | 7.686 | 6.220 | 6.850 | 6.850 | 239,395 |
| 2021-12-31 | 6.431 | 6.980 | 6.387 | 6.600 | 6.600 | 251,454 |
| 2021-12-30 | 6.960 | 6.960 | 6.420 | 6.650 | 6.650 | 275,907 |
| 2021-12-29 | 6.800 | 6.940 | 6.342 | 6.600 | 6.600 | 444,584 |
| 2021-12-24 | 7.180 | 7.450 | 6.800 | 7.060 | 7.060 | 708,231 |
| 2021-12-23 | 7.020 | 7.500 | 6.495 | 6.820 | 6.820 | 4,595,246 |
| 2021-12-22 | 7.300 | 8.000 | 7.000 | 7.430 | 7.430 | 1,306,354 |
| 2021-12-21 | 7.500 | 7.800 | 6.850 | 7.500 | 7.500 | 2,139,767 |
| 2021-12-20 | 7.400 | 8.480 | 6.500 | 7.190 | 7.190 | 11,850,030 |
| 2021-12-17 | 5.800 | 6.228 | 5.399 | 6.100 | 6.100 | 1,128,280 |
| 2021-12-16 | 5.800 | 6.100 | 5.500 | 6.100 | 6.100 | 538,706 |
| 2021-12-15 | 5.500 | 6.400 | 5.400 | 5.950 | 5.950 | 124,491 |
| 2021-12-14 | 6.000 | 6.080 | 5.300 | 5.600 | 5.600 | 64,092 |
| 2021-12-13 | 5.400 | 5.840 | 5.100 | 5.700 | 2.700 | 201,987 |
| 2021-12-10 | 5.300 | 6.000 | 5.300 | 5.650 | 2.676 | 314,235 |
| 2021-12-09 | 5.420 | 5.640 | 5.300 | 5.630 | 2.667 | 219,563 |
| 2021-12-08 | 5.960 | 5.960 | 5.269 | 5.560 | 2.634 | 127,348 |
| 2021-12-07 | 5.500 | 5.550 | 5.243 | 5.420 | 2.567 | 392,276 |
| 2021-12-06 | 4.800 | 5.510 | 4.800 | 5.500 | 2.605 | 88,085 |
| 2021-12-03 | 4.870 | 5.612 | 4.870 | 5.430 | 2.572 | 1,057,438 |
| 2021-12-02 | 5.500 | 5.800 | 4.863 | 5.000 | 2.368 | 1,295,860 |
| 2021-12-01 | 5.800 | 6.300 | 5.096 | 5.400 | 2.558 | 920,576 |
| 2021-11-30 | 6.200 | 6.431 | 5.058 | 5.400 | 2.558 | 2,554,393 |
| 2021-11-29 | 6.780 | 6.860 | 6.040 | 6.490 | 3.074 | 303,260 |
| 2021-11-26 | 6.400 | 6.600 | 6.000 | 6.590 | 3.122 | 470,769 |
| 2021-11-25 | 6.400 | 6.630 | 6.400 | 6.630 | 3.141 | 116,791 |
| 2021-11-24 | 6.300 | 6.860 | 6.110 | 6.800 | 3.221 | 448,626 |
| 2021-11-23 | 6.600 | 6.900 | 6.300 | 6.350 | 3.008 | 1,162,937 |
| 2021-11-22 | 6.820 | 6.848 | 6.473 | 6.760 | 3.202 | 1,696,254 |
| 2021-11-19 | 6.820 | 7.324 | 6.773 | 7.100 | 3.363 | 378,250 |
| 2021-11-18 | 6.720 | 7.373 | 6.518 | 7.150 | 3.387 | 2,570,018 |
| 2021-11-17 | 6.700 | 7.036 | 6.700 | 6.800 | 3.221 | 117,561 |
| 2021-11-16 | 7.460 | 7.460 | 6.700 | 6.900 | 3.268 | 206,462 |
| 2021-11-15 | 6.920 | 7.244 | 6.800 | 7.000 | 3.316 | 286,142 |
| 2021-11-12 | 7.380 | 7.380 | 6.900 | 7.140 | 3.382 | 41,767 |
| 2021-11-11 | 7.120 | 7.480 | 6.827 | 7.000 | 3.316 | 1,057,650 |
| 2021-11-10 | 7.160 | 7.452 | 7.000 | 7.270 | 3.444 | 363,245 |
| 2021-11-09 | 7.200 | 7.500 | 6.835 | 7.350 | 3.482 | 738,218 |
| 2021-11-08 | 6.700 | 7.170 | 6.700 | 6.700 | 3.174 | 147,737 |
| 2021-11-05 | 6.700 | 7.400 | 6.650 | 7.200 | 3.411 | 538,824 |
| 2021-11-04 | 6.980 | 7.000 | 6.566 | 6.710 | 3.178 | 416,652 |
| 2021-11-03 | 6.840 | 7.000 | 6.536 | 7.000 | 3.316 | 369,066 |
| 2021-11-02 | 7.000 | 7.000 | 6.711 | 7.000 | 3.316 | 97,342 |
| 2021-11-01 | 6.900 | 7.000 | 6.800 | 6.900 | 3.268 | 160,212 |
| 2021-10-29 | 6.740 | 7.200 | 6.740 | 6.830 | 3.235 | 822,871 |
| 2021-10-28 | 7.000 | 7.380 | 6.928 | 7.030 | 3.330 | 262,138 |
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.