ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 11.13
+3.07 (38.03%)
Sep 9, 2025, 4:39 PM GMT+1
ImmuPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.25 | 11.12 | 7.04 | 10.64 | 10.64 | 32.01% | 39,863,558 |
| Sep 8, 2025 | 5.28 | 8.42 | 5.06 | 8.06 | 8.06 | 54.70% | 45,375,536 |
| Sep 5, 2025 | 5.25 | 5.40 | 4.73 | 5.21 | 5.21 | 4.20% | 8,016,662 |
| Sep 4, 2025 | 5.60 | 5.60 | 4.73 | 5.00 | 5.00 | -6.54% | 16,564,280 |
| Sep 3, 2025 | 4.55 | 5.46 | 4.40 | 5.35 | 5.35 | 33.08% | 69,716,837 |
| Sep 2, 2025 | 5.00 | 5.30 | 4.00 | 4.02 | 4.02 | -12.04% | 32,462,977 |
| Sep 1, 2025 | 2.43 | 6.90 | 2.25 | 4.57 | 4.57 | 104.93% | 82,970,542 |
| Aug 29, 2025 | 1.89 | 2.35 | 1.70 | 2.23 | 2.23 | 23.89% | 8,524,292 |
| Aug 28, 2025 | 1.85 | 2.09 | 1.70 | 1.80 | 1.80 | -3.23% | 1,936,655 |
| Aug 27, 2025 | 1.57 | 2.40 | 1.57 | 1.86 | 1.86 | 16.98% | 8,518,335 |
| Aug 26, 2025 | 1.68 | 1.70 | 1.51 | 1.59 | 1.59 | 1.92% | 4,076,133 |
| Aug 22, 2025 | 1.51 | 1.66 | 1.51 | 1.56 | 1.56 | -1.27% | 1,803,036 |
| Aug 21, 2025 | 1.50 | 1.70 | 1.50 | 1.58 | 1.58 | 5.33% | 2,430,087 |
| Aug 20, 2025 | 1.54 | 1.80 | 1.49 | 1.50 | 1.50 | -10.71% | 2,031,724 |
| Aug 19, 2025 | 1.62 | 1.80 | 1.56 | 1.68 | 1.68 | 1.82% | 1,270,345 |
| Aug 18, 2025 | 1.66 | 1.71 | 1.50 | 1.65 | 1.65 | 1.85% | 953,578 |
| Aug 15, 2025 | 1.44 | 1.71 | 1.44 | 1.62 | 1.62 | 6.58% | 1,627,755 |
| Aug 14, 2025 | 1.44 | 1.71 | 1.44 | 1.52 | 1.52 | -5.59% | 1,258,520 |
| Aug 13, 2025 | 1.40 | 1.71 | 1.39 | 1.61 | 1.61 | 1.26% | 1,728,138 |
| Aug 12, 2025 | 1.80 | 1.80 | 1.39 | 1.59 | 1.59 | - | 2,210,024 |
| Aug 11, 2025 | 1.53 | 1.80 | 1.50 | 1.59 | 1.59 | 0.63% | 1,372,996 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.54 | 1.58 | 1.58 | -7.60% | 2,541,790 |
| Aug 7, 2025 | 1.80 | 1.80 | 1.57 | 1.71 | 1.71 | 1.18% | 2,083,875 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.45 | 1.69 | 1.69 | -18.75% | 12,357,735 |
| Aug 5, 2025 | 1.95 | 2.27 | 1.91 | 2.08 | 2.08 | - | 805,026 |
| Aug 4, 2025 | 1.90 | 2.15 | 1.90 | 2.08 | 2.08 | - | 818,487 |
| Aug 1, 2025 | 2.25 | 2.25 | 1.90 | 2.08 | 2.08 | 0.97% | 955,318 |
| Jul 31, 2025 | 2.00 | 2.25 | 1.90 | 2.06 | 2.06 | -0.96% | 989,909 |
| Jul 30, 2025 | 1.91 | 2.19 | 1.90 | 2.08 | 2.08 | 0.48% | 1,464,305 |
| Jul 29, 2025 | 2.25 | 2.25 | 1.98 | 2.07 | 2.07 | -0.48% | 1,260,015 |
| Jul 28, 2025 | 2.27 | 2.27 | 2.00 | 2.08 | 2.08 | -4.15% | 1,573,191 |
| Jul 25, 2025 | 2.16 | 2.19 | 1.94 | 2.17 | 2.17 | 3.83% | 1,838,524 |
| Jul 24, 2025 | 2.19 | 2.19 | 1.94 | 2.09 | 2.09 | -1.42% | 1,133,658 |
| Jul 23, 2025 | 2.15 | 2.19 | 1.93 | 2.12 | 2.12 | 1.92% | 1,528,187 |
| Jul 22, 2025 | 2.11 | 2.28 | 2.00 | 2.08 | 2.08 | -10.73% | 3,845,989 |
| Jul 21, 2025 | 2.11 | 2.33 | 2.11 | 2.33 | 2.33 | 2.19% | 2,395,607 |
| Jul 18, 2025 | 2.25 | 2.66 | 2.10 | 2.28 | 2.28 | 11.22% | 13,097,868 |
| Jul 17, 2025 | 1.80 | 2.25 | 1.80 | 2.05 | 2.05 | 9.63% | 3,515,018 |
| Jul 16, 2025 | 1.97 | 2.08 | 1.80 | 1.87 | 1.87 | -0.53% | 1,309,649 |
| Jul 15, 2025 | 2.01 | 2.15 | 1.81 | 1.88 | 1.88 | -7.39% | 3,032,946 |
| Jul 14, 2025 | 2.10 | 2.18 | 2.01 | 2.03 | 2.03 | -5.58% | 1,214,048 |
| Jul 11, 2025 | 2.24 | 2.24 | 2.10 | 2.15 | 2.15 | - | 1,171,637 |
| Jul 10, 2025 | 2.25 | 2.25 | 2.10 | 2.15 | 2.15 | - | 683,855 |
| Jul 9, 2025 | 2.20 | 2.24 | 2.08 | 2.15 | 2.15 | 0.94% | 1,306,838 |
| Jul 8, 2025 | 2.18 | 2.25 | 2.00 | 2.13 | 2.13 | -2.74% | 2,132,268 |
| Jul 7, 2025 | 2.10 | 2.26 | 2.10 | 2.19 | 2.19 | 0.92% | 1,618,156 |
| Jul 4, 2025 | 2.18 | 2.37 | 2.12 | 2.17 | 2.17 | -3.56% | 909,078 |
| Jul 3, 2025 | 2.10 | 2.47 | 2.10 | 2.25 | 2.25 | 3.21% | 1,167,252 |
| Jul 2, 2025 | 2.35 | 2.35 | 2.10 | 2.18 | 2.18 | -1.80% | 1,072,281 |
| Jul 1, 2025 | 2.38 | 2.38 | 2.13 | 2.22 | 2.22 | -3.48% | 1,415,557 |