UK markets open in 6 hours 16 minutes

ImmuPharma plc (IMM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.3200+0.0700 (+3.11%)
At close: 03:58PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.00000.00000.00002.32002.3200840
12 Jun 20242.31002.35702.20002.25002.25001,346,674
11 Jun 20242.45002.49002.31002.35502.35502,030,894
10 Jun 20242.39002.50002.35002.50002.5000559,821
07 Jun 20242.41002.41002.31002.43002.43001,351,619
06 Jun 20242.41002.51002.31002.39002.39002,907,320
05 Jun 20242.41002.60002.40002.44502.44502,068,864
04 Jun 20242.55002.80002.40002.61002.61002,443,963
03 Jun 20242.17002.79002.10602.60002.60009,138,688
31 May 20242.06002.18302.06002.14502.1450546,024
30 May 20242.10002.15002.03102.11002.1100196,124
29 May 20242.10002.19902.05002.13002.1300782,537
28 May 20242.07002.20002.07002.14502.1450587,325
24 May 20242.09002.28202.02202.20002.2000581,503
23 May 20242.20002.25002.06002.14502.1450801,254
22 May 20242.20002.39002.15302.18002.1800816,884
21 May 20242.39002.39002.18902.20502.20502,994,067
20 May 20242.30002.50002.20002.24002.24001,421,575
17 May 20242.26002.49902.21002.40502.40502,158,238
16 May 20242.35002.45002.21002.25002.25002,228,315
15 May 20242.30002.43902.21002.29502.2950965,403
14 May 20242.20002.52402.01002.38002.38003,320,887
13 May 20242.30002.50002.19102.15002.15002,691,508
10 May 20242.00002.29001.90502.16502.16504,381,830
09 May 20242.05002.10002.00002.02502.02501,332,281
08 May 20242.07002.19001.82002.07502.07501,046,404
07 May 20241.80002.18001.80002.02002.02002,307,592
03 May 20242.00002.12902.00001.90001.90001,925,128
02 May 20242.09002.11002.01002.04002.0400477,122
01 May 20242.20002.20002.01702.03502.0350686,119
30 Apr 20242.22002.22002.10002.12502.1250642,577
29 Apr 20242.17002.49902.10002.17502.1750984,928
26 Apr 20242.19002.28102.11402.14002.1400604,698
25 Apr 20242.11002.37002.10002.14002.14001,367,460
24 Apr 20242.20002.50002.11002.16002.1600733,951
23 Apr 20242.21002.39002.10002.18002.1800759,115
22 Apr 20242.40002.48902.21002.38502.38501,980,312
19 Apr 20242.20002.30302.20002.35002.35001,317,704
18 Apr 20242.21002.37102.20002.24002.2400734,558
17 Apr 20242.28002.35002.21002.29502.2950605,281
16 Apr 20242.38002.48002.30902.26002.2600403,787
15 Apr 20242.30002.66002.30002.49002.49001,684,237
12 Apr 20242.40002.60002.35002.47502.4750886,890
11 Apr 20242.50002.71202.35002.45002.45002,748,120
10 Apr 20242.40002.49902.08002.40002.4000886,594
09 Apr 20242.31002.46002.11002.30502.30501,373,021
08 Apr 20242.06002.36702.06002.23002.23001,915,118
05 Apr 20242.21002.44002.09802.20502.20502,209,887
04 Apr 20242.60002.42002.23802.31502.31501,787,388
03 Apr 20242.50002.70002.26502.47502.47502,832,818
02 Apr 20242.15002.88902.15002.37002.37006,356,697
28 Mar 20242.20002.36502.04702.12502.12502,365,381
27 Mar 20242.60002.79902.10102.18002.18001,900,622
26 Mar 20242.30002.79902.11002.57002.57005,612,234
25 Mar 20241.98003.00001.98002.24002.240021,295,767
22 Mar 20241.80002.00001.70501.92501.92502,213,747
21 Mar 20241.90001.95001.75501.77801.77801,373,571
20 Mar 20241.90002.09001.80501.87501.8750711,405
19 Mar 20241.92002.20001.84501.91501.91503,338,246
18 Mar 20242.00002.35001.80501.99501.99503,666,881
15 Mar 20241.70002.40001.63501.85501.855012,357,373
14 Mar 20241.64001.80001.50501.62501.62501,856,499
13 Mar 20241.70001.78501.53001.56501.56502,873,550
12 Mar 20241.59501.78801.34001.65301.65302,777,714
11 Mar 20241.55001.58801.25001.48501.48503,566,503
08 Mar 20241.54501.54501.30501.37801.37802,247,956
07 Mar 20241.45001.54501.25001.40501.40505,708,409
06 Mar 20241.25001.60601.15001.35001.350022,797,533
05 Mar 20240.88000.98000.86000.92500.9250353,363
04 Mar 20240.85200.93200.82200.85200.85203,527,272
01 Mar 20241.00501.06000.82200.91000.910012,471,797
29 Feb 20241.06001.16501.00301.08001.08001,645,748
28 Feb 20241.08001.20001.00501.09001.0900261,328
27 Feb 20241.07001.17301.01501.10501.10501,263,830
26 Feb 20241.07501.15001.00501.10001.10001,393,536
23 Feb 20241.11001.24801.05501.13301.13301,303,296
22 Feb 20241.13501.24001.07501.15801.1580504,984
21 Feb 20241.15001.24001.10001.17001.1700999,898
20 Feb 20241.17501.25001.11501.12501.1250420,922
19 Feb 20241.21001.29001.05001.17501.17504,294,394
16 Feb 20241.29001.29001.21001.25001.2500527,179
15 Feb 20241.24001.26901.20701.22501.2250349,206
14 Feb 20241.20501.25001.20501.24501.2450623,055
13 Feb 20241.27001.30001.21001.24501.2450461,430
12 Feb 20241.25501.45001.21001.27001.27002,204,216
09 Feb 20241.30001.35001.25501.30801.30801,529,064
08 Feb 20241.33101.34201.30001.36501.3650218,418
07 Feb 20241.30001.45001.25601.37501.3750941,780
06 Feb 20241.30001.36001.25801.27801.2780694,374
05 Feb 20241.45001.45001.29901.37801.3780565,298
02 Feb 20241.45001.45001.29101.37501.3750637,433
01 Feb 20241.36501.43901.32001.36001.36002,262,265
31 Jan 20241.40001.43401.30001.33801.33801,324,867
30 Jan 20241.45001.53501.40001.44301.44301,164,766
29 Jan 20241.53001.64501.40001.46001.46001,374,155
26 Jan 20241.45001.65001.40001.51501.51509,467,466
25 Jan 20241.60001.69501.41501.58001.58008,632,514
24 Jan 20241.60001.62001.56001.58501.58501,248,540
23 Jan 20241.60501.68001.60001.62501.6250867,412
22 Jan 20241.62001.69501.60001.77501.7750534,003
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...