Canada markets close in 19 minutes

ImmuPharma plc (IMM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2.2550-0.0500 (-2.17%)
At close: 04:09PM BST
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20242.19002.32812.19002.25502.2550428,173
Jun 18, 20242.29002.40002.24802.30502.3050313,453
Jun 17, 20242.28002.40002.15002.38002.3800867,983
Jun 14, 20242.30002.36002.17002.23002.2300144,158
Jun 13, 20242.40002.40002.18702.32002.3200451,120
Jun 12, 20242.31002.35702.20002.25002.25001,346,674
Jun 11, 20242.45002.49002.31002.35502.35502,030,894
Jun 10, 20242.39002.50002.35002.50002.5000559,821
Jun 07, 20242.41002.41002.31002.43002.43001,351,619
Jun 06, 20242.41002.51002.31002.39002.39002,907,320
Jun 05, 20242.41002.60002.40002.44502.44502,068,864
Jun 04, 20242.55002.80002.40002.61002.61002,443,963
Jun 03, 20242.17002.79002.10602.60002.60009,138,688
May 31, 20242.06002.18302.06002.14502.1450546,024
May 30, 20242.10002.15002.03102.11002.1100196,124
May 29, 20242.10002.19902.05002.13002.1300782,537
May 28, 20242.07002.20002.07002.14502.1450587,325
May 24, 20242.09002.28202.02202.20002.2000581,503
May 23, 20242.20002.25002.06002.14502.1450801,254
May 22, 20242.20002.39002.15302.18002.1800816,884
May 21, 20242.39002.39002.18902.20502.20502,994,067
May 20, 20242.30002.50002.20002.24002.24001,421,575
May 17, 20242.26002.49902.21002.40502.40502,158,238
May 16, 20242.35002.45002.21002.25002.25002,228,315
May 15, 20242.30002.43902.21002.29502.2950965,403
May 14, 20242.20002.52402.01002.38002.38003,320,887
May 13, 20242.30002.50002.19102.15002.15002,691,508
May 10, 20242.00002.29001.90502.16502.16504,381,830
May 09, 20242.05002.10002.00002.02502.02501,332,281
May 08, 20242.07002.19001.82002.07502.07501,046,404
May 07, 20241.80002.18001.80002.02002.02002,307,592
May 03, 20242.00002.12902.00001.90001.90001,925,128
May 02, 20242.09002.11002.01002.04002.0400477,122
May 01, 20242.20002.20002.01702.03502.0350686,119
Apr 30, 20242.22002.22002.10002.12502.1250642,577
Apr 29, 20242.17002.49902.10002.17502.1750984,928
Apr 26, 20242.19002.28102.11402.14002.1400604,698
Apr 25, 20242.11002.37002.10002.14002.14001,367,460
Apr 24, 20242.20002.50002.11002.16002.1600733,951
Apr 23, 20242.21002.39002.10002.18002.1800759,115
Apr 22, 20242.40002.48902.21002.38502.38501,980,312
Apr 19, 20242.20002.30302.20002.35002.35001,317,704
Apr 18, 20242.21002.37102.20002.24002.2400734,558
Apr 17, 20242.28002.35002.21002.29502.2950605,281
Apr 16, 20242.38002.48002.30902.26002.2600403,787
Apr 15, 20242.30002.66002.30002.49002.49001,684,237
Apr 12, 20242.40002.60002.35002.47502.4750886,890
Apr 11, 20242.50002.71202.35002.45002.45002,748,120
Apr 10, 20242.40002.49902.08002.40002.4000886,594
Apr 09, 20242.31002.46002.11002.30502.30501,373,021
Apr 08, 20242.06002.36702.06002.23002.23001,915,118
Apr 05, 20242.21002.44002.09802.20502.20502,209,887
Apr 04, 20242.60002.42002.23802.31502.31501,787,388
Apr 03, 20242.50002.70002.26502.47502.47502,832,818
Apr 02, 20242.15002.88902.15002.37002.37006,356,697
Mar 28, 20242.20002.36502.04702.12502.12502,365,381
Mar 27, 20242.60002.79902.10102.18002.18001,900,622
Mar 26, 20242.30002.79902.11002.57002.57005,612,234
Mar 25, 20241.98003.00001.98002.24002.240021,295,767
Mar 22, 20241.80002.00001.70501.92501.92502,213,747
Mar 21, 20241.90001.95001.75501.77801.77801,373,571
Mar 20, 20241.90002.09001.80501.87501.8750711,405
Mar 19, 20241.92002.20001.84501.91501.91503,338,246
Mar 18, 20242.00002.35001.80501.99501.99503,666,881
Mar 15, 20241.70002.40001.63501.85501.855012,357,373
Mar 14, 20241.64001.80001.50501.62501.62501,856,499
Mar 13, 20241.70001.78501.53001.56501.56502,873,550
Mar 12, 20241.59501.78801.34001.65301.65302,777,714
Mar 11, 20241.55001.58801.25001.48501.48503,566,503
Mar 08, 20241.54501.54501.30501.37801.37802,247,956
Mar 07, 20241.45001.54501.25001.40501.40505,708,409
Mar 06, 20241.25001.60601.15001.35001.350022,797,533
Mar 05, 20240.88000.98000.86000.92500.9250353,363
Mar 04, 20240.85200.93200.82200.85200.85203,527,272
Mar 01, 20241.00501.06000.82200.91000.910012,471,797
Feb 29, 20241.06001.16501.00301.08001.08001,645,748
Feb 28, 20241.08001.20001.00501.09001.0900261,328
Feb 27, 20241.07001.17301.01501.10501.10501,263,830
Feb 26, 20241.07501.15001.00501.10001.10001,393,536
Feb 23, 20241.11001.24801.05501.13301.13301,303,296
Feb 22, 20241.13501.24001.07501.15801.1580504,984
Feb 21, 20241.15001.24001.10001.17001.1700999,898
Feb 20, 20241.17501.25001.11501.12501.1250420,922
Feb 19, 20241.21001.29001.05001.17501.17504,294,394
Feb 16, 20241.29001.29001.21001.25001.2500527,179
Feb 15, 20241.24001.26901.20701.22501.2250349,206
Feb 14, 20241.20501.25001.20501.24501.2450623,055
Feb 13, 20241.27001.30001.21001.24501.2450461,430
Feb 12, 20241.25501.45001.21001.27001.27002,204,216
Feb 09, 20241.30001.35001.25501.30801.30801,529,064
Feb 08, 20241.33101.34201.30001.36501.3650218,418
Feb 07, 20241.30001.45001.25601.37501.3750941,780
Feb 06, 20241.30001.36001.25801.27801.2780694,374
Feb 05, 20241.45001.45001.29901.37801.3780565,298
Feb 02, 20241.45001.45001.29101.37501.3750637,433
Feb 01, 20241.36501.43901.32001.36001.36002,262,265
Jan 31, 20241.40001.43401.30001.33801.33801,324,867
Jan 30, 20241.45001.53501.40001.44301.44301,164,766
Jan 29, 20241.53001.64501.40001.46001.46001,374,155
Jan 26, 20241.45001.65001.40001.51501.51509,467,466
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...