ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 2.680 | 3.000 | 2.510 | 2.740 | 2.740 | 1,818,523 |
| 2025-05-23 | 2.600 | 2.700 | 2.511 | 2.655 | 2.655 | 2,346,027 |
| 2025-05-22 | 2.830 | 3.002 | 2.558 | 2.710 | 2.710 | 2,895,588 |
| 2025-05-21 | 2.790 | 3.100 | 2.660 | 2.865 | 2.865 | 3,461,458 |
| 2025-05-20 | 2.840 | 3.440 | 2.663 | 2.855 | 2.855 | 4,726,669 |
| 2025-05-19 | 3.110 | 3.400 | 2.850 | 2.995 | 2.995 | 3,472,314 |
| 2025-05-16 | 3.800 | 3.800 | 3.110 | 3.355 | 3.355 | 505,970 |
| 2025-05-15 | 3.620 | 3.750 | 3.110 | 3.435 | 3.435 | 1,924,350 |
| 2025-05-14 | 3.340 | 3.800 | 3.010 | 3.455 | 3.455 | 2,851,800 |
| 2025-05-13 | 3.340 | 3.800 | 3.010 | 3.370 | 3.370 | 1,107,144 |
| 2025-05-12 | 3.340 | 3.700 | 2.810 | 3.450 | 3.450 | 2,856,150 |
| 2025-05-09 | 3.050 | 3.490 | 2.820 | 3.125 | 3.125 | 1,364,271 |
| 2025-05-08 | 2.940 | 3.190 | 2.800 | 2.975 | 2.975 | 1,502,345 |
| 2025-05-07 | 3.050 | 3.490 | 2.920 | 3.120 | 3.120 | 3,102,115 |
| 2025-05-06 | 3.210 | 3.780 | 3.010 | 3.135 | 3.135 | 2,307,356 |
| 2025-05-02 | 3.320 | 3.790 | 3.155 | 3.440 | 3.440 | 3,282,337 |
| 2025-05-01 | 4.000 | 4.200 | 3.000 | 3.505 | 3.505 | 8,786,934 |
| 2025-04-30 | 2.540 | 4.500 | 2.457 | 3.700 | 3.700 | 16,915,194 |
| 2025-04-29 | 2.580 | 2.620 | 2.385 | 2.520 | 2.520 | 1,834,912 |
| 2025-04-28 | 2.500 | 2.770 | 2.300 | 2.640 | 2.640 | 2,141,085 |
| 2025-04-25 | 2.500 | 2.800 | 2.300 | 2.425 | 2.425 | 1,416,061 |
| 2025-04-24 | 2.300 | 2.600 | 2.300 | 2.600 | 2.600 | 827,782 |
| 2025-04-23 | 2.490 | 2.800 | 2.300 | 2.600 | 2.600 | 3,720,135 |
| 2025-04-22 | 2.450 | 2.800 | 2.311 | 2.550 | 2.550 | 2,930,777 |
| 2025-04-17 | 2.400 | 2.670 | 2.300 | 2.575 | 2.575 | 1,265,362 |
| 2025-04-16 | 2.400 | 2.800 | 2.300 | 2.550 | 2.550 | 1,265,657 |
| 2025-04-15 | 2.300 | 2.800 | 2.200 | 2.600 | 2.600 | 2,197,660 |
| 2025-04-14 | 2.400 | 2.675 | 2.300 | 2.440 | 2.440 | 692,292 |
| 2025-04-11 | 2.500 | 2.800 | 2.340 | 2.570 | 2.570 | 778,494 |
| 2025-04-10 | 2.450 | 2.800 | 2.320 | 2.560 | 2.560 | 504,316 |
| 2025-04-09 | 2.140 | 2.562 | 2.140 | 2.150 | 2.150 | 1,073,214 |
| 2025-04-08 | 2.550 | 2.689 | 2.200 | 2.500 | 2.500 | 1,143,927 |
| 2025-04-07 | 2.400 | 2.610 | 2.260 | 2.610 | 2.610 | 4,087,725 |
| 2025-04-04 | 2.500 | 3.000 | 2.350 | 2.375 | 2.375 | 4,728,330 |
| 2025-04-03 | 2.500 | 2.950 | 2.492 | 2.650 | 2.650 | 4,608,748 |
| 2025-04-02 | 2.800 | 3.000 | 2.500 | 2.665 | 2.665 | 7,287,925 |
| 2025-04-01 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 3,443,100 |
| 2025-03-31 | 3.040 | 3.193 | 2.900 | 3.050 | 3.050 | 3,483,043 |
| 2025-03-28 | 3.000 | 3.200 | 2.900 | 2.940 | 2.940 | 1,975,060 |
| 2025-03-27 | 3.200 | 3.243 | 2.755 | 3.055 | 3.055 | 6,150,814 |
| 2025-03-26 | 3.300 | 3.700 | 3.131 | 3.190 | 3.190 | 3,770,716 |
| 2025-03-25 | 3.270 | 3.650 | 3.200 | 3.300 | 3.300 | 2,176,643 |
| 2025-03-24 | 3.340 | 3.636 | 3.200 | 3.440 | 3.440 | 1,438,180 |
| 2025-03-21 | 3.400 | 3.800 | 3.255 | 3.500 | 3.500 | 3,064,639 |
| 2025-03-20 | 3.330 | 3.570 | 3.110 | 3.340 | 3.340 | 1,349,082 |
| 2025-03-19 | 3.400 | 3.570 | 3.110 | 3.400 | 3.400 | 1,671,358 |
| 2025-03-18 | 3.480 | 3.808 | 3.200 | 3.400 | 3.400 | 1,161,895 |
| 2025-03-17 | 3.320 | 3.900 | 3.300 | 3.560 | 3.560 | 6,061,839 |
| 2025-03-14 | 3.300 | 3.500 | 3.050 | 3.285 | 3.285 | 4,487,857 |
| 2025-03-13 | 3.900 | 4.500 | 3.320 | 3.400 | 3.400 | 13,912,410 |
| 2025-03-12 | 3.150 | 3.500 | 3.000 | 3.355 | 3.355 | 1,768,760 |
| 2025-03-11 | 3.200 | 3.500 | 3.000 | 3.250 | 3.250 | 2,657,442 |
| 2025-03-10 | 3.450 | 3.800 | 3.200 | 3.500 | 3.500 | 1,946,611 |
| 2025-03-07 | 3.200 | 3.600 | 3.100 | 3.465 | 3.465 | 3,414,151 |
| 2025-03-06 | 3.400 | 3.555 | 3.000 | 3.180 | 3.180 | 2,024,829 |
| 2025-03-05 | 3.400 | 3.600 | 3.200 | 3.300 | 3.300 | 2,102,478 |
| 2025-03-04 | 3.500 | 4.000 | 3.400 | 3.550 | 3.550 | 2,810,338 |
| 2025-03-03 | 3.650 | 4.000 | 3.500 | 3.530 | 3.530 | 1,971,128 |
| 2025-02-28 | 3.800 | 4.300 | 3.410 | 3.550 | 3.550 | 5,667,585 |
| 2025-02-27 | 3.920 | 4.400 | 3.820 | 3.830 | 3.830 | 1,312,513 |
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.