- Share Prices
Immupharma PLC (IMM)
5.95p+0.00 (+0.00%)19 May 2022, 11:21
Immupharma PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 18, 2022 | 6.00p | 6.38p | 5.95p | 5.95p | 86,250 |
May 17, 2022 | 6.20p | 6.42p | 5.82p | 6.15p | 1,465,591 |
May 16, 2022 | 6.30p | 6.38p | 5.95p | 6.31p | 482,240 |
May 13, 2022 | 6.02p | 6.50p | 6.02p | 6.16p | 613,885 |
May 12, 2022 | 5.84p | 6.08p | 5.67p | 5.88p | 829,483 |
May 11, 2022 | 6.20p | 6.20p | 5.80p | 6.00p | 906,633 |
May 10, 2022 | 6.40p | 6.70p | 5.76p | 6.25p | 2,576,760 |
May 9, 2022 | 6.24p | 6.80p | 5.93p | 6.21p | 1,760,079 |
May 6, 2022 | 6.36p | 6.70p | 6.12p | 6.40p | 755,332 |
May 5, 2022 | 6.40p | 6.98p | 6.26p | 6.45p | 653,165 |
May 4, 2022 | 6.88p | 7.45p | 6.20p | 6.40p | 2,216,286 |
May 3, 2022 | 6.38p | 6.68p | 6.00p | 6.44p | 829,899 |
Apr 29, 2022 | 6.20p | 6.78p | 6.00p | 6.35p | 753,060 |
Apr 28, 2022 | 6.20p | 6.50p | 6.20p | 6.35p | 735,211 |
Apr 27, 2022 | 6.38p | 7.08p | 6.15p | 6.70p | 936,973 |
Apr 26, 2022 | 6.50p | 6.74p | 6.26p | 6.50p | 1,139,472 |
Apr 25, 2022 | 6.82p | 7.40p | 6.58p | 6.75p | 1,643,029 |
Apr 22, 2022 | 7.00p | 7.00p | 6.74p | 6.90p | 907,302 |
Apr 21, 2022 | 7.20p | 7.45p | 6.72p | 6.80p | 2,055,684 |
Apr 20, 2022 | 7.14p | 7.45p | 6.86p | 7.35p | 1,413,071 |
Apr 19, 2022 | 7.90p | 7.90p | 6.78p | 7.05p | 3,208,362 |
Apr 14, 2022 | 8.04p | 8.30p | 6.60p | 7.50p | 9,336,701 |
Apr 13, 2022 | 8.00p | 9.50p | 6.90p | 7.76p | 37,212,786 |
Apr 12, 2022 | 5.70p | 5.71p | 5.50p | 5.65p | 1,114,030 |
Apr 11, 2022 | 6.20p | 6.20p | 5.40p | 5.80p | 1,257,426 |
Apr 8, 2022 | 6.04p | 6.04p | 5.72p | 5.86p | 843,070 |
Apr 7, 2022 | 5.70p | 6.18p | 5.60p | 5.87p | 1,022,799 |
Apr 6, 2022 | 5.30p | 5.68p | 5.23p | 5.91p | 888,314 |
Apr 5, 2022 | 5.90p | 6.01p | 5.29p | 5.35p | 1,926,233 |
Apr 4, 2022 | 5.92p | 5.96p | 5.50p | 5.95p | 562,660 |
Apr 1, 2022 | 5.80p | 6.28p | 5.62p | 5.75p | 1,674,902 |
Mar 31, 2022 | 6.00p | 6.14p | 5.70p | 5.75p | 535,438 |
Mar 30, 2022 | 6.00p | 6.28p | 6.00p | 6.18p | 443,501 |
Mar 29, 2022 | 6.18p | 6.44p | 5.90p | 6.00p | 652,481 |
Mar 28, 2022 | 6.20p | 6.44p | 6.10p | 6.40p | 466,199 |
Mar 25, 2022 | 6.16p | 6.44p | 6.03p | 6.31p | 339,153 |
Mar 24, 2022 | 5.94p | 6.30p | 5.60p | 6.10p | 2,948,629 |
Mar 23, 2022 | 5.50p | 5.81p | 5.31p | 5.78p | 1,266,597 |
Mar 22, 2022 | 5.60p | 5.89p | 5.27p | 5.62p | 3,013,389 |
Mar 21, 2022 | 5.40p | 5.96p | 5.40p | 5.53p | 204,703 |
Mar 18, 2022 | 5.40p | 5.80p | 5.40p | 5.60p | 119,450 |
Mar 17, 2022 | 5.50p | 5.58p | 5.25p | 5.45p | 527,972 |
Mar 16, 2022 | 5.60p | 5.75p | 5.20p | 5.45p | 476,502 |
Mar 15, 2022 | 5.58p | 5.58p | 5.46p | 5.50p | 106,348 |
Mar 14, 2022 | 5.60p | 5.70p | 5.32p | 5.75p | 327,380 |
Mar 11, 2022 | 5.34p | 5.78p | 5.34p | 5.75p | 548,631 |
Mar 10, 2022 | 5.30p | 5.44p | 5.30p | 5.65p | 70,413 |
Mar 9, 2022 | 5.40p | 5.45p | 5.20p | 5.31p | 431,349 |
Mar 8, 2022 | 5.42p | 5.94p | 5.33p | 5.49p | 355,100 |
Mar 7, 2022 | 5.00p | 5.44p | 5.00p | 5.40p | 526,212 |