ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.160 | 4.280 | 3.820 | 3.900 | 3.900 | 4,565,153 |
| 2025-02-24 | 4.330 | 4.440 | 4.020 | 4.020 | 4.020 | 3,022,733 |
| 2025-02-21 | 4.550 | 4.900 | 4.120 | 4.200 | 4.200 | 2,628,081 |
| 2025-02-20 | 4.600 | 4.900 | 4.210 | 4.600 | 4.600 | 1,707,471 |
| 2025-02-19 | 4.480 | 5.300 | 4.000 | 4.675 | 4.675 | 10,332,570 |
| 2025-02-18 | 4.030 | 4.390 | 3.850 | 4.305 | 4.305 | 4,763,712 |
| 2025-02-17 | 4.040 | 4.390 | 3.900 | 3.920 | 3.920 | 3,859,790 |
| 2025-02-14 | 3.800 | 4.190 | 3.740 | 4.010 | 4.010 | 5,796,829 |
| 2025-02-13 | 4.010 | 4.250 | 3.750 | 3.800 | 3.800 | 14,641,860 |
| 2025-02-12 | 4.500 | 4.990 | 4.200 | 4.305 | 4.305 | 3,091,278 |
| 2025-02-11 | 4.810 | 5.300 | 4.500 | 4.700 | 4.700 | 3,498,121 |
| 2025-02-10 | 4.500 | 5.500 | 4.210 | 4.820 | 4.820 | 5,652,955 |
| 2025-02-07 | 3.910 | 5.700 | 3.600 | 4.580 | 4.580 | 14,753,390 |
| 2025-02-06 | 4.200 | 4.900 | 3.500 | 3.900 | 3.900 | 12,048,440 |
| 2025-02-05 | 5.020 | 5.300 | 4.000 | 4.510 | 4.510 | 7,630,794 |
| 2025-02-04 | 5.020 | 5.600 | 5.000 | 5.000 | 5.000 | 4,588,885 |
| 2025-02-03 | 5.020 | 5.540 | 4.700 | 5.100 | 5.100 | 4,054,294 |
| 2025-01-31 | 5.600 | 6.500 | 5.020 | 5.200 | 5.200 | 13,751,760 |
| 2025-01-30 | 4.520 | 5.800 | 4.000 | 5.400 | 5.400 | 11,400,560 |
| 2025-01-29 | 6.000 | 6.400 | 4.600 | 4.890 | 4.890 | 23,361,930 |
| 2025-01-28 | 5.900 | 7.400 | 5.100 | 5.900 | 5.900 | 64,061,820 |
| 2025-01-27 | 4.500 | 7.140 | 3.700 | 5.500 | 5.500 | 49,527,031 |
| 2025-01-24 | 3.600 | 4.500 | 3.000 | 4.050 | 4.050 | 31,254,330 |
| 2025-01-23 | 2.740 | 3.600 | 2.630 | 3.600 | 3.600 | 5,919,619 |
| 2025-01-22 | 2.840 | 3.500 | 2.680 | 2.835 | 2.835 | 6,027,129 |
| 2025-01-21 | 3.000 | 3.400 | 2.600 | 3.080 | 3.080 | 3,058,403 |
| 2025-01-20 | 3.550 | 3.940 | 3.000 | 3.150 | 3.150 | 7,811,130 |
| 2025-01-17 | 2.410 | 3.600 | 2.410 | 3.350 | 3.350 | 9,729,341 |
| 2025-01-16 | 3.090 | 3.090 | 2.300 | 2.625 | 2.625 | 4,926,495 |
| 2025-01-15 | 3.210 | 3.490 | 2.760 | 2.900 | 2.900 | 10,956,380 |
| 2025-01-14 | 4.000 | 4.000 | 3.200 | 3.200 | 3.200 | 13,200,710 |
| 2025-01-13 | 3.800 | 4.400 | 3.000 | 3.745 | 3.745 | 19,975,590 |
| 2025-01-10 | 3.410 | 4.900 | 2.590 | 3.550 | 3.550 | 82,713,109 |
| 2025-01-09 | 1.400 | 4.000 | 1.400 | 3.500 | 3.500 | 106,813,906 |
| 2025-01-08 | 1.205 | 1.350 | 1.200 | 1.200 | 1.200 | 1,505,232 |
| 2025-01-07 | 1.160 | 1.350 | 1.130 | 1.255 | 1.255 | 1,245,164 |
| 2025-01-06 | 1.200 | 1.288 | 1.065 | 1.145 | 1.145 | 518,778 |
| 2025-01-03 | 1.140 | 1.290 | 1.030 | 1.100 | 1.100 | 975,120 |
| 2025-01-02 | 1.200 | 1.290 | 1.170 | 1.218 | 1.218 | 978,044 |
| 2024-12-31 | 1.285 | 1.285 | 1.143 | 1.205 | 1.205 | 183,678 |
| 2024-12-30 | 1.125 | 1.235 | 1.120 | 1.208 | 1.208 | 797,750 |
| 2024-12-27 | 1.120 | 1.305 | 1.065 | 1.233 | 1.233 | 1,930,107 |
| 2024-12-24 | 1.065 | 1.280 | 1.065 | 1.240 | 1.240 | 416,608 |
| 2024-12-23 | 1.225 | 1.310 | 1.170 | 1.170 | 1.170 | 770,137 |
| 2024-12-20 | 1.200 | 1.290 | 1.080 | 1.195 | 1.195 | 1,991,855 |
| 2024-12-19 | 1.020 | 1.365 | 1.020 | 1.280 | 1.280 | 4,102,593 |
| 2024-12-18 | 1.210 | 1.210 | 1.020 | 1.110 | 1.110 | 340,802 |
| 2024-12-17 | 1.025 | 1.103 | 1.025 | 1.103 | 1.103 | 816,284 |
| 2024-12-16 | 1.040 | 1.190 | 1.040 | 1.098 | 1.098 | 394,015 |
| 2024-12-13 | 1.270 | 1.280 | 1.020 | 1.150 | 1.150 | 733,995 |
| 2024-12-12 | 1.280 | 1.280 | 1.020 | 1.155 | 1.155 | 1,137,773 |
| 2024-12-11 | 1.015 | 1.249 | 0.981 | 1.115 | 1.115 | 1,466,186 |
| 2024-12-10 | 1.055 | 1.300 | 0.850 | 1.128 | 1.128 | 9,436,107 |
| 2024-12-09 | 1.105 | 1.204 | 1.105 | 1.168 | 1.168 | 362,109 |
| 2024-12-06 | 1.240 | 1.280 | 1.050 | 1.213 | 1.213 | 561,868 |
| 2024-12-05 | 1.275 | 1.275 | 1.108 | 1.175 | 1.175 | 596,299 |
| 2024-12-04 | 1.095 | 1.320 | 1.055 | 1.163 | 1.163 | 952,234 |
| 2024-12-03 | 1.000 | 1.300 | 1.000 | 1.215 | 1.215 | 4,792,070 |
| 2024-12-02 | 1.155 | 1.320 | 0.998 | 1.090 | 1.090 | 5,757,392 |
| 2024-11-29 | 1.400 | 1.450 | 1.170 | 1.185 | 1.185 | 11,988,500 |
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.