ImmuPharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	9.520	10.400	8.800	9.260	9.260	6,069,257
2025-11-10	9.720	11.000	9.520	9.620	9.620	3,085,985
2025-11-07	10.250	10.500	9.800	10.400	10.400	2,807,667
2025-11-06	10.600	11.200	10.000	10.500	10.500	2,972,167
2025-11-05	9.520	11.350	9.520	10.750	10.750	3,101,156
2025-11-04	10.000	10.750	9.500	10.000	10.000	4,055,504
2025-11-03	11.800	11.850	10.200	10.400	10.400	3,373,246
2025-10-31	11.050	11.850	10.750	11.600	11.600	2,224,714
2025-10-30	11.050	11.750	10.700	11.300	11.300	2,297,595
2025-10-29	11.000	11.900	10.750	10.950	10.950	2,389,819
2025-10-28	10.850	12.000	10.850	11.900	11.900	1,980,214
2025-10-27	11.150	12.250	10.700	11.200	11.200	3,904,087
2025-10-24	12.000	13.500	10.700	11.600	11.600	3,961,499
2025-10-23	12.300	14.000	11.750	12.375	12.375	8,765,433
2025-10-22	12.000	12.050	10.700	10.900	10.900	5,102,702
2025-10-21	12.250	13.500	11.750	12.100	12.100	5,036,153
2025-10-20	12.900	13.350	11.250	11.750	11.750	5,653,174
2025-10-17	9.900	12.750	9.500	12.600	12.600	5,412,428
2025-10-16	9.920	10.950	9.900	9.900	9.900	2,366,907
2025-10-15	10.650	11.300	9.820	9.900	9.900	2,292,915
2025-10-14	10.150	11.450	9.325	10.400	10.400	7,056,771
2025-10-13	11.500	12.000	10.150	10.400	10.400	7,679,388
2025-10-10	11.750	12.950	11.000	11.100	11.100	2,343,637
2025-10-09	11.700	13.000	11.050	12.000	12.000	4,498,175
2025-10-08	11.800	12.500	10.550	11.700	11.700	2,662,895
2025-10-07	10.750	12.300	10.250	11.300	11.300	4,523,882
2025-10-06	12.000	13.950	9.520	11.100	11.100	10,144,060
2025-10-03	12.050	13.500	11.650	11.900	11.900	4,232,069
2025-10-02	13.000	14.500	11.650	12.550	12.550	10,985,776
2025-10-01	11.500	13.950	10.900	13.000	13.000	13,260,729
2025-09-30	9.500	12.500	8.280	11.300	11.300	17,101,090
2025-09-29	10.100	10.950	8.326	8.790	8.790	9,590,907
2025-09-26	9.600	10.950	9.060	10.100	10.100	8,111,720
2025-09-25	10.900	12.000	9.800	10.475	10.475	9,052,044
2025-09-24	12.550	13.500	10.578	11.100	11.100	8,684,303
2025-09-23	11.000	14.200	9.620	12.100	12.100	20,057,539
2025-09-22	12.500	14.000	10.500	11.050	11.050	8,819,444
2025-09-19	12.200	12.500	11.250	12.500	12.500	6,078,976
2025-09-18	11.500	14.450	10.600	12.150	12.150	20,188,604
2025-09-17	15.500	16.000	10.800	11.500	11.500	38,660,807
2025-09-16	17.500	18.900	14.100	14.900	14.900	17,455,930
2025-09-15	15.400	19.400	15.200	17.600	17.600	34,179,059
2025-09-12	11.450	15.228	10.200	14.250	14.250	31,229,122
2025-09-11	10.100	13.350	9.200	10.850	10.850	29,764,877
2025-09-10	11.500	15.150	9.000	10.800	10.800	79,540,203
2025-09-09	8.060	11.500	7.040	11.125	11.125	43,243,898
2025-09-08	5.280	8.700	5.060	8.060	8.060	45,375,527
2025-09-05	5.200	5.400	4.730	5.210	5.210	8,016,661
2025-09-04	5.600	5.600	4.730	5.000	5.000	16,964,280
2025-09-03	4.550	6.700	4.400	5.350	5.350	74,055,413
2025-09-02	4.990	5.300	3.500	4.020	4.020	32,462,971
2025-09-01	2.430	6.900	2.253	4.565	4.565	82,970,547
2025-08-29	1.865	2.350	1.700	2.225	2.225	8,524,292
2025-08-28	1.800	2.090	1.700	1.798	1.798	1,908,655
2025-08-27	1.600	2.400	1.567	1.855	1.855	8,518,335
2025-08-26	1.695	1.695	1.505	1.590	1.590	4,076,133
2025-08-22	1.505	1.660	1.505	1.555	1.555	1,803,036
2025-08-21	1.600	1.700	1.500	1.575	1.575	2,430,087
2025-08-20	1.630	1.795	1.490	1.503	1.503	2,031,723
2025-08-19	1.620	1.795	1.560	1.675	1.675	970,346

← NewerPage 5 of 22 · 1,262 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.