- Share Prices
Immupharma PLC (IMM)
2.25p+0.07 (+3.21%)28 Mar 2024, 09:01
Immupharma PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 2.60p | 2.80p | 2.10p | 2.18p | 1,900,622 |
Mar 26, 2024 | 2.30p | 2.80p | 2.11p | 2.57p | 5,612,234 |
Mar 25, 2024 | 1.98p | 3.00p | 1.98p | 2.24p | 21,295,767 |
Mar 22, 2024 | 1.80p | 2.00p | 1.71p | 1.93p | 2,213,747 |
Mar 21, 2024 | 1.90p | 1.95p | 1.75p | 1.78p | 1,373,571 |
Mar 20, 2024 | 1.90p | 2.09p | 1.81p | 1.88p | 711,405 |
Mar 19, 2024 | 1.92p | 2.20p | 1.84p | 1.92p | 3,338,246 |
Mar 18, 2024 | 2.00p | 2.35p | 1.80p | 2.00p | 3,666,881 |
Mar 15, 2024 | 1.70p | 2.40p | 1.64p | 1.85p | 12,357,373 |
Mar 14, 2024 | 1.64p | 1.80p | 1.50p | 1.63p | 1,856,499 |
Mar 13, 2024 | 1.70p | 1.78p | 1.53p | 1.56p | 2,873,550 |
Mar 12, 2024 | 1.59p | 1.79p | 1.34p | 1.65p | 2,777,714 |
Mar 11, 2024 | 1.55p | 1.59p | 1.25p | 1.49p | 3,566,503 |
Mar 8, 2024 | 1.54p | 1.54p | 1.30p | 1.38p | 2,247,956 |
Mar 7, 2024 | 1.45p | 1.54p | 1.25p | 1.41p | 5,708,409 |
Mar 6, 2024 | 1.25p | 1.61p | 1.15p | 1.35p | 22,797,533 |
Mar 5, 2024 | 0.88p | 0.98p | 0.86p | 0.93p | 353,363 |
Mar 4, 2024 | 0.85p | 0.93p | 0.82p | 0.85p | 3,527,272 |
Mar 1, 2024 | 1.00p | 1.06p | 0.82p | 0.91p | 12,471,797 |
Feb 29, 2024 | 1.06p | 1.17p | 1.00p | 1.08p | 1,645,748 |
Feb 28, 2024 | 1.08p | 1.20p | 1.00p | 1.09p | 261,328 |
Feb 27, 2024 | 1.07p | 1.17p | 1.02p | 1.10p | 1,263,830 |
Feb 26, 2024 | 1.07p | 1.15p | 1.00p | 1.10p | 1,393,536 |
Feb 23, 2024 | 1.11p | 1.25p | 1.05p | 1.13p | 1,303,296 |
Feb 22, 2024 | 1.14p | 1.24p | 1.07p | 1.16p | 504,984 |
Feb 21, 2024 | 1.15p | 1.24p | 1.10p | 1.17p | 999,898 |
Feb 20, 2024 | 1.18p | 1.25p | 1.11p | 1.13p | 420,922 |
Feb 19, 2024 | 1.21p | 1.29p | 1.05p | 1.18p | 4,294,394 |
Feb 16, 2024 | 1.29p | 1.29p | 1.21p | 1.25p | 527,179 |
Feb 15, 2024 | 1.24p | 1.27p | 1.21p | 1.23p | 349,206 |
Feb 14, 2024 | 1.21p | 1.25p | 1.21p | 1.25p | 623,055 |
Feb 13, 2024 | 1.27p | 1.30p | 1.21p | 1.25p | 461,430 |
Feb 12, 2024 | 1.25p | 1.45p | 1.21p | 1.27p | 2,204,216 |
Feb 9, 2024 | 1.30p | 1.35p | 1.25p | 1.31p | 1,529,064 |
Feb 8, 2024 | 1.33p | 1.34p | 1.30p | 1.36p | 218,418 |
Feb 7, 2024 | 1.30p | 1.45p | 1.26p | 1.38p | 941,780 |
Feb 6, 2024 | 1.30p | 1.36p | 1.26p | 1.28p | 694,374 |
Feb 5, 2024 | 1.45p | 1.45p | 1.30p | 1.38p | 565,298 |
Feb 2, 2024 | 1.45p | 1.45p | 1.29p | 1.38p | 637,433 |
Feb 1, 2024 | 1.36p | 1.44p | 1.32p | 1.36p | 2,262,265 |
Jan 31, 2024 | 1.40p | 1.43p | 1.30p | 1.34p | 1,324,867 |
Jan 30, 2024 | 1.45p | 1.53p | 1.40p | 1.44p | 1,164,766 |
Jan 29, 2024 | 1.53p | 1.65p | 1.40p | 1.46p | 1,374,155 |
Jan 26, 2024 | 1.45p | 1.65p | 1.40p | 1.51p | 9,467,466 |
Jan 25, 2024 | 1.60p | 1.70p | 1.42p | 1.58p | 8,632,514 |
Jan 24, 2024 | 1.60p | 1.62p | 1.56p | 1.58p | 1,248,540 |
Jan 23, 2024 | 1.60p | 1.68p | 1.60p | 1.63p | 867,412 |
Jan 22, 2024 | 1.62p | 1.70p | 1.60p | 1.77p | 534,003 |
Jan 19, 2024 | 1.66p | 1.73p | 1.60p | 1.80p | 458,930 |
Jan 18, 2024 | 1.60p | 1.64p | 1.60p | 1.76p | 356,773 |