UK markets close in 3 hours 44 minutes

ImmuPharma plc (IMM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.2810+0.1410 (+6.59%)
As of 11:18AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.17002.28102.11412.28102.2810447,997
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
19 Jan 20241.66001.72601.60301.80001.8000458,930
18 Jan 20241.60301.64501.60001.76001.7600356,773
17 Jan 20241.65001.70001.62601.75801.7580225,735
16 Jan 20241.68501.68501.60401.75801.7580356,850
15 Jan 20241.69301.69301.60001.75801.7580573,508
12 Jan 20241.60001.61101.60001.77501.7750132,811
11 Jan 20241.60001.60001.59001.64501.6450415,298
10 Jan 20241.60001.64501.54001.63301.6330245,588
09 Jan 20241.68001.63701.56101.57501.57501,797,524
08 Jan 20241.61501.79001.58001.62001.62001,350,613
05 Jan 20241.56501.95001.56501.71301.71303,289,270
04 Jan 20241.56001.66001.56001.63801.6380282,645
03 Jan 20241.64001.75001.52001.63801.6380523,598
02 Jan 20241.70001.75001.52901.63501.6350368,408
29 Dec 20231.70001.75001.59901.66801.6680299,928
28 Dec 20231.67501.82001.50001.63301.6330322,354
27 Dec 20231.52001.82001.50001.69301.69303,970,825
22 Dec 20231.60001.70001.52001.59501.5950324,927
21 Dec 20231.65001.70001.56001.63501.63501,047,001
20 Dec 20231.63001.70001.51501.61001.61001,343,852
19 Dec 20231.67501.86001.60001.66301.66301,214,620
18 Dec 20231.75601.75601.62801.63501.6350478,846
15 Dec 20231.80001.89101.65001.75501.7550370,328
14 Dec 20231.74001.79501.64001.82001.82001,088,413
13 Dec 20231.60001.88201.60001.78001.78003,003,185
12 Dec 20231.68001.85001.68001.68301.68303,091,261
11 Dec 20231.70001.72901.59801.69801.6980241,530
08 Dec 20231.60501.67001.60501.71001.7100450,046
07 Dec 20231.65001.84001.62001.70801.7080432,578
06 Dec 20231.65001.71001.60001.67501.6750559,427
05 Dec 20231.73001.75001.60801.75001.7500354,335
04 Dec 20231.60001.68001.60001.67801.6780353,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...