ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 11.60
+0.30 (2.65%)
Oct 31, 2025, 4:35 PM GMT+1
ImmuPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.00 | 11.85 | 10.75 | 11.60 | 11.60 | 2.65% | 2,003,815 |
| Oct 30, 2025 | 11.05 | 11.75 | 10.70 | 11.30 | 11.30 | 3.20% | 2,359,272 |
| Oct 29, 2025 | 11.00 | 11.90 | 10.75 | 10.95 | 10.95 | -7.98% | 2,389,819 |
| Oct 28, 2025 | 10.85 | 12.00 | 10.85 | 11.90 | 11.90 | 6.25% | 1,980,213 |
| Oct 27, 2025 | 11.15 | 12.25 | 10.70 | 11.20 | 11.20 | -3.45% | 3,904,091 |
| Oct 24, 2025 | 12.00 | 13.50 | 10.70 | 11.60 | 11.60 | -6.30% | 3,961,499 |
| Oct 23, 2025 | 12.30 | 14.00 | 11.75 | 12.38 | 12.38 | 13.58% | 7,587,714 |
| Oct 22, 2025 | 11.85 | 12.05 | 10.70 | 10.90 | 10.90 | -9.92% | 4,857,702 |
| Oct 21, 2025 | 12.45 | 13.50 | 11.75 | 12.10 | 12.10 | 2.98% | 5,036,153 |
| Oct 20, 2025 | 12.90 | 13.35 | 11.25 | 11.75 | 11.75 | -6.75% | 5,653,184 |
| Oct 17, 2025 | 9.96 | 12.75 | 9.50 | 12.60 | 12.60 | 27.27% | 4,708,832 |
| Oct 16, 2025 | 10.95 | 10.95 | 9.90 | 9.90 | 9.90 | - | 2,366,907 |
| Oct 15, 2025 | 10.52 | 11.30 | 9.82 | 9.90 | 9.90 | -4.81% | 2,292,916 |
| Oct 14, 2025 | 10.27 | 11.45 | 9.32 | 10.40 | 10.40 | - | 7,056,770 |
| Oct 13, 2025 | 11.50 | 12.00 | 10.15 | 10.40 | 10.40 | -6.31% | 7,679,387 |
| Oct 10, 2025 | 11.84 | 12.95 | 11.00 | 11.10 | 11.10 | -7.50% | 2,343,636 |
| Oct 9, 2025 | 11.70 | 13.00 | 11.05 | 12.00 | 12.00 | 2.56% | 4,548,176 |
| Oct 8, 2025 | 10.90 | 12.50 | 10.55 | 11.70 | 11.70 | 3.54% | 2,662,898 |
| Oct 7, 2025 | 10.81 | 12.30 | 10.25 | 11.30 | 11.30 | 1.80% | 4,523,885 |
| Oct 6, 2025 | 12.36 | 13.95 | 9.52 | 11.10 | 11.10 | -6.72% | 10,144,063 |
| Oct 3, 2025 | 12.05 | 13.50 | 11.65 | 11.90 | 11.90 | -5.18% | 4,012,705 |
| Oct 2, 2025 | 13.00 | 14.50 | 11.65 | 12.55 | 12.55 | -3.46% | 9,965,450 |
| Oct 1, 2025 | 11.20 | 13.95 | 10.90 | 13.00 | 13.00 | 15.04% | 11,920,128 |
| Sep 30, 2025 | 8.28 | 12.50 | 8.28 | 11.30 | 11.30 | 28.56% | 17,101,097 |
| Sep 29, 2025 | 10.10 | 10.95 | 8.33 | 8.79 | 8.79 | -12.97% | 9,590,907 |
| Sep 26, 2025 | 10.50 | 10.95 | 9.06 | 10.10 | 10.10 | -3.63% | 7,078,178 |
| Sep 25, 2025 | 12.00 | 12.00 | 9.80 | 10.48 | 10.48 | -5.59% | 7,776,165 |
| Sep 24, 2025 | 11.90 | 13.50 | 10.58 | 11.10 | 11.10 | -8.26% | 6,390,594 |
| Sep 23, 2025 | 11.36 | 14.02 | 9.62 | 12.10 | 12.10 | 9.50% | 20,057,545 |
| Sep 22, 2025 | 12.50 | 14.00 | 10.50 | 11.05 | 11.05 | -11.60% | 8,819,444 |
| Sep 19, 2025 | 12.49 | 12.50 | 11.25 | 12.50 | 12.50 | 2.88% | 6,078,976 |
| Sep 18, 2025 | 11.50 | 14.45 | 10.60 | 12.15 | 12.15 | 5.65% | 16,971,999 |
| Sep 17, 2025 | 15.50 | 16.00 | 10.80 | 11.50 | 11.50 | -22.82% | 31,001,645 |
| Sep 16, 2025 | 17.50 | 18.90 | 14.10 | 14.90 | 14.90 | -15.34% | 17,455,946 |
| Sep 15, 2025 | 15.40 | 19.40 | 15.20 | 17.60 | 17.60 | 23.51% | 34,179,064 |
| Sep 12, 2025 | 10.30 | 14.90 | 10.20 | 14.25 | 14.25 | 31.34% | 24,054,090 |
| Sep 11, 2025 | 11.17 | 12.99 | 9.20 | 10.85 | 10.85 | 0.46% | 20,394,781 |
| Sep 10, 2025 | 11.50 | 15.15 | 10.00 | 10.80 | 10.80 | -2.96% | 60,153,237 |
| Sep 9, 2025 | 8.25 | 11.13 | 7.04 | 11.13 | 11.13 | 38.09% | 43,243,908 |
| 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 |