UK Markets closed

ImmuPharma plc (IMM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.7400-0.0100 (-0.57%)
At close: 04:19PM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20232.00002.00001.56001.74001.74001,139,332
20 Mar 2023------
17 Mar 20232.00002.14001.70001.88501.8850363,351
16 Mar 20231.90002.05001.80002.20002.20001,537,279
15 Mar 20231.90502.09001.80001.90001.90001,038,642
14 Mar 20231.90002.00701.80002.00002.0000399,600
13 Mar 20232.00002.19001.80001.85001.8500524,791
10 Mar 20231.80002.09001.66001.89501.8950928,773
09 Mar 20232.10002.10001.85501.90001.9000545,880
08 Mar 20232.12002.50001.89602.15302.1530866,282
07 Mar 20232.32002.32001.92001.97501.97503,137,816
06 Mar 20232.40002.75002.05002.32002.32003,457,677
03 Mar 20232.10002.18802.07502.28502.28501,195,106
02 Mar 20232.20002.49002.10002.27502.27501,214,930
01 Mar 20232.30002.49002.20002.35002.3500445,998
28 Feb 20232.21002.32802.21002.35002.3500275,079
27 Feb 20232.31002.49002.05002.35002.3500726,727
24 Feb 20232.24002.48502.01002.26502.2650571,778
23 Feb 20232.25002.40002.14602.20002.2000206,606
22 Feb 20232.20002.34002.01002.12002.12001,733,418
21 Feb 20232.15002.50002.10002.10002.1000513,665
20 Feb 20232.17002.30202.11002.17002.17001,003,416
17 Feb 20232.10002.50002.10002.27502.2750446,346
16 Feb 20232.15002.30002.10002.20002.2000870,371
15 Feb 20232.25502.39002.20402.27502.2750159,980
14 Feb 20232.30002.50002.15002.32502.3250384,699
13 Feb 20232.25002.34102.10002.32502.3250590,865
10 Feb 20232.53102.53202.26002.35002.3500633,116
09 Feb 20232.45002.60002.32502.35002.3500728,864
08 Feb 20232.50002.60002.30502.37502.37501,777,119
07 Feb 20232.50002.55802.36702.50002.50001,155,794
06 Feb 20233.20003.48002.29402.65002.650010,732,365
03 Feb 20232.57002.71002.53302.62502.6250530,065
02 Feb 20232.60002.78202.51002.85002.8500369,195
01 Feb 20232.70002.80002.56002.65002.6500782,943
31 Jan 20232.70003.20002.61002.72502.72501,078,679
30 Jan 20232.90002.94002.70002.70002.70001,081,765
27 Jan 20232.95003.20002.85502.97502.97502,218,079
26 Jan 20232.92003.20002.81203.01503.0150622,333
25 Jan 20232.74003.29002.64003.07503.07504,798,479
24 Jan 20232.54002.84002.37002.71502.7150407,401
23 Jan 20232.64002.70002.02002.60002.6000980,296
20 Jan 20232.25002.76102.25002.62502.62501,907,760
19 Jan 20232.25002.50002.11002.35002.3500237,537
18 Jan 20232.44002.70002.23502.20002.20002,765,469
17 Jan 20232.65003.00002.40002.70502.70502,387,775
16 Jan 20232.40002.65002.19102.55002.55003,276,013
13 Jan 20232.10002.51202.00002.40002.40004,229,705
12 Jan 20231.99502.13901.90502.07502.07501,552,715
11 Jan 20231.97002.16901.90502.07502.07501,213,875
10 Jan 20232.08002.18002.00002.10002.1000511,708
09 Jan 20232.15002.39001.85402.07502.07502,077,596
06 Jan 20232.25002.47002.15002.40002.40001,975,175
05 Jan 20232.60002.60002.00002.20002.20004,787,452
04 Jan 20231.95002.93601.90002.60002.600010,098,878
03 Jan 20231.80001.99001.75301.90001.90002,724,598
30 Dec 20221.71001.91701.70001.84001.8400995,930
29 Dec 20221.80001.92001.69901.88001.88001,830,409
28 Dec 20221.70002.00001.66001.80001.80005,486,744
23 Dec 20221.75001.82301.70401.75001.7500403,077
22 Dec 20221.80001.95001.65301.88501.88508,864,028
21 Dec 20221.60001.70401.54401.64001.64008,170,709
20 Dec 20221.65001.75501.59401.68001.68002,229,557
19 Dec 20221.78001.78001.49801.66801.66808,062,745
16 Dec 20222.05002.25001.36001.58501.585010,014,913
15 Dec 20222.05002.25002.05002.05002.0500406,636
14 Dec 20222.03002.27002.03002.05002.0500614,720
13 Dec 20222.10002.14002.00002.06002.06001,131,338
12 Dec 20222.10002.15002.07202.15002.1500605,963
09 Dec 20222.20002.20002.10002.11502.1150934,955
08 Dec 20222.17002.20002.13002.30502.3050258,687
07 Dec 20222.15002.18802.12502.14002.1400393,422
06 Dec 20222.30002.30202.15002.17502.1750219,910
05 Dec 20222.33002.47002.20002.34002.3400146,871
02 Dec 20222.20002.39002.15002.34002.3400547,965
01 Dec 20222.16002.47002.16002.18002.1800379,980
30 Nov 20222.25002.47002.20002.31002.3100999,606
29 Nov 20222.22002.39002.20002.25002.2500490,945
28 Nov 20222.30002.31002.10002.26002.2600910,371
25 Nov 20222.25002.47002.25002.27502.2750242,611
24 Nov 20222.30002.39602.16002.36502.3650976,074
23 Nov 20222.20002.48002.20002.36002.3600361,569
22 Nov 20222.50002.50002.20002.31002.31001,063,546
21 Nov 20222.50002.80002.40002.53502.53502,551,097
18 Nov 20222.40002.60402.39402.50002.50002,022,414
17 Nov 20222.47002.63002.35702.50002.50002,751,499
16 Nov 20222.30002.70002.30002.50002.5000662,586
15 Nov 20222.60002.61002.40002.40002.40001,810,050
14 Nov 20222.70003.00002.40002.60002.60003,413,245
11 Nov 20223.50003.97502.52002.83502.83505,411,012
10 Nov 20223.31003.31003.16003.30503.3050257,633
09 Nov 20223.30003.50003.26003.40503.4050585,986
08 Nov 20223.67003.67003.16003.58003.5800773,263
07 Nov 20223.30004.00003.12903.58003.58001,259,971
04 Nov 20223.47003.47003.19003.61003.6100295,342
03 Nov 20223.44003.48003.32003.56503.5650618,183
02 Nov 20223.00003.59003.00003.42503.4250194,277
01 Nov 20223.55003.80003.41003.50003.50002,292,039
31 Oct 20223.70004.00003.65703.80003.8000462,516
28 Oct 20223.50003.90003.50003.75003.7500917,998
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...