2.25p+0.07 (+3.21%)28 Mar 2024, 09:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Immupharma PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20242.60p2.80p2.10p2.18p1,900,622
Mar 26, 20242.30p2.80p2.11p2.57p5,612,234
Mar 25, 20241.98p3.00p1.98p2.24p21,295,767
Mar 22, 20241.80p2.00p1.71p1.93p2,213,747
Mar 21, 20241.90p1.95p1.75p1.78p1,373,571
Mar 20, 20241.90p2.09p1.81p1.88p711,405
Mar 19, 20241.92p2.20p1.84p1.92p3,338,246
Mar 18, 20242.00p2.35p1.80p2.00p3,666,881
Mar 15, 20241.70p2.40p1.64p1.85p12,357,373
Mar 14, 20241.64p1.80p1.50p1.63p1,856,499
Mar 13, 20241.70p1.78p1.53p1.56p2,873,550
Mar 12, 20241.59p1.79p1.34p1.65p2,777,714
Mar 11, 20241.55p1.59p1.25p1.49p3,566,503
Mar 8, 20241.54p1.54p1.30p1.38p2,247,956
Mar 7, 20241.45p1.54p1.25p1.41p5,708,409
Mar 6, 20241.25p1.61p1.15p1.35p22,797,533
Mar 5, 20240.88p0.98p0.86p0.93p353,363
Mar 4, 20240.85p0.93p0.82p0.85p3,527,272
Mar 1, 20241.00p1.06p0.82p0.91p12,471,797
Feb 29, 20241.06p1.17p1.00p1.08p1,645,748
Feb 28, 20241.08p1.20p1.00p1.09p261,328
Feb 27, 20241.07p1.17p1.02p1.10p1,263,830
Feb 26, 20241.07p1.15p1.00p1.10p1,393,536
Feb 23, 20241.11p1.25p1.05p1.13p1,303,296
Feb 22, 20241.14p1.24p1.07p1.16p504,984
Feb 21, 20241.15p1.24p1.10p1.17p999,898
Feb 20, 20241.18p1.25p1.11p1.13p420,922
Feb 19, 20241.21p1.29p1.05p1.18p4,294,394
Feb 16, 20241.29p1.29p1.21p1.25p527,179
Feb 15, 20241.24p1.27p1.21p1.23p349,206
Feb 14, 20241.21p1.25p1.21p1.25p623,055
Feb 13, 20241.27p1.30p1.21p1.25p461,430
Feb 12, 20241.25p1.45p1.21p1.27p2,204,216
Feb 9, 20241.30p1.35p1.25p1.31p1,529,064
Feb 8, 20241.33p1.34p1.30p1.36p218,418
Feb 7, 20241.30p1.45p1.26p1.38p941,780
Feb 6, 20241.30p1.36p1.26p1.28p694,374
Feb 5, 20241.45p1.45p1.30p1.38p565,298
Feb 2, 20241.45p1.45p1.29p1.38p637,433
Feb 1, 20241.36p1.44p1.32p1.36p2,262,265
Jan 31, 20241.40p1.43p1.30p1.34p1,324,867
Jan 30, 20241.45p1.53p1.40p1.44p1,164,766
Jan 29, 20241.53p1.65p1.40p1.46p1,374,155
Jan 26, 20241.45p1.65p1.40p1.51p9,467,466
Jan 25, 20241.60p1.70p1.42p1.58p8,632,514
Jan 24, 20241.60p1.62p1.56p1.58p1,248,540
Jan 23, 20241.60p1.68p1.60p1.63p867,412
Jan 22, 20241.62p1.70p1.60p1.77p534,003
Jan 19, 20241.66p1.73p1.60p1.80p458,930
Jan 18, 20241.60p1.64p1.60p1.76p356,773
Showing 1 to 50 of 253