ImmuPharma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.615 | 1.695 | 1.405 | 1.425 | 1.425 | 1,437,084 |
| 2024-11-27 | 1.480 | 1.507 | 1.452 | 1.473 | 1.473 | 1,075,333 |
| 2024-11-26 | 1.480 | 1.595 | 1.480 | 1.550 | 1.550 | 296,714 |
| 2024-11-25 | 1.600 | 1.605 | 1.495 | 1.495 | 1.495 | 2,340,412 |
| 2024-11-22 | 1.575 | 1.600 | 1.545 | 1.565 | 1.565 | 653,703 |
| 2024-11-21 | 1.600 | 1.688 | 1.560 | 1.570 | 1.570 | 609,628 |
| 2024-11-20 | 1.625 | 1.641 | 1.570 | 1.590 | 1.590 | 1,160,724 |
| 2024-11-19 | 1.600 | 1.665 | 1.600 | 1.625 | 1.625 | 395,153 |
| 2024-11-18 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 263,679 |
| 2024-11-15 | 1.651 | 1.745 | 1.651 | 1.683 | 1.683 | 199,500 |
| 2024-11-14 | 1.650 | 1.795 | 1.627 | 1.660 | 1.660 | 397,691 |
| 2024-11-13 | 1.655 | 1.670 | 1.651 | 1.660 | 1.660 | 369,924 |
| 2024-11-12 | 1.660 | 1.718 | 1.630 | 1.658 | 1.658 | 41,146 |
| 2024-11-11 | 1.700 | 1.800 | 1.565 | 1.653 | 1.653 | 3,062,215 |
| 2024-11-08 | 1.615 | 1.785 | 1.610 | 1.660 | 1.660 | 2,815,061 |
| 2024-11-07 | 1.795 | 1.795 | 1.575 | 1.678 | 1.678 | 492,738 |
| 2024-11-06 | 1.670 | 1.670 | 1.548 | 1.640 | 1.640 | 676,354 |
| 2024-11-05 | 1.625 | 1.647 | 1.592 | 1.630 | 1.630 | 1,083,398 |
| 2024-11-04 | 1.570 | 1.595 | 1.423 | 1.578 | 1.578 | 8,571,423 |
| 2024-11-01 | 1.570 | 1.644 | 1.500 | 1.558 | 1.558 | 1,047,322 |
| 2024-10-31 | 1.590 | 1.636 | 1.550 | 1.590 | 1.590 | 181,321 |
| 2024-10-30 | 1.550 | 1.597 | 1.520 | 1.560 | 1.560 | 509,422 |
| 2024-10-29 | 1.730 | 1.765 | 1.490 | 1.550 | 1.550 | 2,647,664 |
| 2024-10-28 | 1.668 | 1.788 | 1.655 | 1.788 | 1.788 | 466,174 |
| 2024-10-25 | 1.780 | 1.809 | 1.700 | 1.705 | 1.705 | 983,844 |
| 2024-10-24 | 1.785 | 1.845 | 1.750 | 1.823 | 1.823 | 267,543 |
| 2024-10-23 | 1.920 | 1.920 | 1.793 | 1.828 | 1.828 | 983,854 |
| 2024-10-22 | 1.928 | 1.933 | 1.923 | 1.933 | 1.933 | 185,979 |
| 2024-10-21 | 1.995 | 1.995 | 1.920 | 1.940 | 1.940 | 106,835 |
| 2024-10-18 | 1.920 | 1.975 | 1.900 | 1.935 | 1.935 | 713,113 |
| 2024-10-17 | 1.995 | 1.995 | 1.938 | 1.945 | 1.945 | 869,011 |
| 2024-10-16 | 1.900 | 1.988 | 1.900 | 1.955 | 1.955 | 259,937 |
| 2024-10-15 | 1.900 | 1.985 | 1.900 | 1.935 | 1.935 | 785,789 |
| 2024-10-14 | 1.920 | 1.970 | 1.855 | 1.933 | 1.933 | 378,967 |
| 2024-10-11 | 1.940 | 1.957 | 1.910 | 1.930 | 1.930 | 467,181 |
| 2024-10-10 | 1.915 | 1.925 | 1.890 | 1.910 | 1.910 | 753,583 |
| 2024-10-09 | 1.845 | 1.920 | 1.825 | 1.905 | 1.905 | 296,643 |
| 2024-10-08 | 1.880 | 1.938 | 1.880 | 1.888 | 1.888 | 263,305 |
| 2024-10-07 | 1.880 | 1.961 | 1.820 | 1.903 | 1.903 | 299,866 |
| 2024-10-04 | 1.889 | 1.889 | 1.855 | 1.863 | 1.863 | 226,072 |
| 2024-10-03 | 1.805 | 1.929 | 1.800 | 1.863 | 1.863 | 1,618,360 |
| 2024-10-02 | 1.810 | 1.863 | 1.810 | 1.863 | 1.863 | 283,317 |
| 2024-10-01 | 1.820 | 1.885 | 1.796 | 1.830 | 1.830 | 295,399 |
| 2024-09-30 | 1.800 | 1.836 | 1.780 | 1.815 | 1.815 | 234,993 |
| 2024-09-27 | 1.810 | 1.859 | 1.784 | 1.795 | 1.795 | 995,338 |
| 2024-09-26 | 1.850 | 1.895 | 1.800 | 1.835 | 1.835 | 1,403,549 |
| 2024-09-25 | 1.790 | 1.838 | 1.784 | 1.825 | 1.825 | 1,083,688 |
| 2024-09-24 | 1.750 | 1.822 | 1.750 | 1.808 | 1.808 | 1,127,035 |
| 2024-09-23 | 1.740 | 1.800 | 1.700 | 1.768 | 1.768 | 1,300,645 |
| 2024-09-20 | 1.750 | 1.800 | 1.730 | 1.770 | 1.770 | 1,053,845 |
| 2024-09-19 | 1.700 | 1.736 | 1.670 | 1.720 | 1.720 | 1,748,447 |
| 2024-09-18 | 1.550 | 1.883 | 1.550 | 1.690 | 1.690 | 3,433,531 |
| 2024-09-17 | 1.585 | 1.695 | 1.550 | 1.595 | 1.595 | 1,722,814 |
| 2024-09-16 | 1.550 | 1.695 | 1.475 | 1.543 | 1.543 | 1,641,709 |
| 2024-09-13 | 1.540 | 1.595 | 1.540 | 1.555 | 1.555 | 274,712 |
| 2024-09-12 | 1.595 | 1.595 | 1.520 | 1.520 | 1.520 | 83,909 |
| 2024-09-11 | 1.490 | 1.605 | 1.490 | 1.495 | 1.495 | 493,499 |
| 2024-09-10 | 1.470 | 1.580 | 1.470 | 1.580 | 1.580 | 570,277 |
| 2024-09-09 | 1.500 | 1.592 | 1.470 | 1.490 | 1.490 | 2,165,360 |
| 2024-09-06 | 1.530 | 1.572 | 1.530 | 1.535 | 1.535 | 1,479,931 |
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.