ImmuPharma PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.610	1.710	1.500	1.648	1.648	953,578
2025-08-15	1.600	1.705	1.440	1.618	1.618	1,604,307
2025-08-14	1.600	1.705	1.440	1.520	1.520	1,248,667
2025-08-13	1.400	1.705	1.386	1.605	1.605	1,728,138
2025-08-12	1.500	1.795	1.394	1.590	1.590	2,204,024
2025-08-11	1.530	1.800	1.500	1.585	1.585	1,372,996
2025-08-08	1.620	1.795	1.535	1.580	1.580	2,541,790
2025-08-07	1.670	1.795	1.566	1.713	1.713	2,083,875
2025-08-06	1.880	1.880	1.450	1.688	1.688	12,357,735
2025-08-05	1.910	2.270	1.910	2.080	2.080	805,025
2025-08-04	2.050	2.150	1.900	2.080	2.080	818,487
2025-08-01	2.250	2.250	1.900	2.080	2.080	913,036
2025-07-31	2.000	2.250	1.900	2.060	2.060	989,909
2025-07-30	2.100	2.190	1.900	2.080	2.080	1,464,305
2025-07-29	2.000	2.250	1.983	2.070	2.070	1,203,473
2025-07-28	2.100	2.274	2.000	2.080	2.080	1,573,191
2025-07-25	2.150	2.190	1.940	2.175	2.175	1,785,064
2025-07-24	2.190	2.190	1.940	2.090	2.090	1,133,658
2025-07-23	2.000	2.190	1.930	2.115	2.115	1,528,187
2025-07-22	2.110	2.280	2.000	2.075	2.075	3,845,989
2025-07-21	2.280	2.325	2.110	2.325	2.325	2,395,604
2025-07-18	2.250	2.660	2.100	2.280	2.280	13,097,867
2025-07-17	1.800	2.250	1.800	2.050	2.050	3,515,017
2025-07-16	1.800	2.076	1.800	1.865	1.865	1,309,649
2025-07-15	2.000	2.149	1.805	1.875	1.875	3,032,946
2025-07-14	2.100	2.180	2.010	2.030	2.030	1,214,048
2025-07-11	2.100	2.240	2.100	2.145	2.145	1,171,637
2025-07-10	2.250	2.250	2.100	2.155	2.155	683,855
2025-07-09	2.110	2.240	2.075	2.155	2.155	1,306,838
2025-07-08	2.160	2.250	2.000	2.135	2.135	2,132,267
2025-07-07	2.150	2.260	2.100	2.185	2.185	1,618,156
2025-07-04	2.160	2.370	2.120	2.170	2.170	909,078
2025-07-03	2.100	2.470	2.100	2.250	2.250	1,167,252
2025-07-02	2.350	2.350	2.100	2.180	2.180	1,072,281
2025-07-01	2.380	2.380	2.129	2.220	2.220	1,415,557
2025-06-30	2.360	2.360	2.260	2.300	2.300	1,417,764
2025-06-27	2.410	2.800	2.325	2.520	2.520	1,571,950
2025-06-26	2.310	2.710	2.200	2.525	2.525	4,113,726
2025-06-25	2.240	2.453	2.210	2.265	2.265	1,532,724
2025-06-24	2.280	2.560	2.200	2.240	2.240	765,200
2025-06-23	2.350	2.560	2.270	2.315	2.315	916,627
2025-06-20	2.270	2.590	2.270	2.395	2.395	1,351,173
2025-06-19	2.350	2.560	2.270	2.280	2.280	1,102,053
2025-06-18	2.350	2.670	2.278	2.420	2.420	895,668
2025-06-17	2.300	2.490	2.271	2.400	2.400	318,623
2025-06-16	2.350	2.590	2.300	2.415	2.415	943,030
2025-06-13	2.500	2.649	2.300	2.430	2.430	2,267,597
2025-06-12	2.530	2.890	2.400	2.630	2.630	1,935,835
2025-06-11	2.540	2.900	2.460	2.680	2.680	1,825,349
2025-06-10	2.570	2.890	2.450	2.460	2.460	1,293,223
2025-06-09	2.510	2.890	2.500	2.675	2.675	1,065,571
2025-06-06	2.520	2.890	2.500	2.670	2.670	1,223,352
2025-06-05	2.630	2.790	2.500	2.675	2.675	1,017,648
2025-06-04	2.550	2.790	2.500	2.625	2.625	1,368,287
2025-06-03	2.650	2.790	2.573	2.645	2.645	2,285,904
2025-06-02	2.730	2.730	2.500	2.655	2.655	2,148,060
2025-05-30	2.540	2.790	2.540	2.655	2.655	2,810,802
2025-05-29	2.650	2.780	2.540	2.595	2.595	1,908,359
2025-05-28	2.750	3.190	2.630	2.700	2.700	1,849,652
2025-05-27	2.680	3.000	2.510	2.740	2.740	1,818,523

← NewerPage 6 of 22 · 1,269 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.