ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
+0.500 (12.50%)
Jul 24, 2026, 4:45 PM GMT
ImmuPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.10 | 4.50 | 3.90 | 4.50 | 4.50 | 12.50% | 660,705 |
| Jul 23, 2026 | 4.01 | 4.85 | 3.80 | 4.00 | 4.00 | -4.76% | 1,375,227 |
| Jul 22, 2026 | 4.70 | 4.85 | 4.00 | 4.20 | 4.20 | -6.67% | 2,398,257 |
| Jul 21, 2026 | 4.10 | 4.60 | 3.80 | 4.50 | 4.50 | 18.42% | 2,708,556 |
| Jul 20, 2026 | 3.90 | 4.50 | 3.72 | 3.80 | 3.80 | -15.56% | 1,525,593 |
| Jul 17, 2026 | 4.00 | 4.50 | 3.70 | 4.50 | 4.50 | 4.65% | 1,368,103 |
| Jul 16, 2026 | 3.61 | 4.30 | 3.61 | 4.30 | 4.30 | 16.22% | 1,065,178 |
| Jul 15, 2026 | 4.30 | 3.95 | 3.70 | 3.70 | 3.70 | -8.64% | 551,580 |
| Jul 14, 2026 | 3.85 | 4.20 | 3.60 | 4.05 | 4.05 | 3.98% | 2,316,373 |
| Jul 13, 2026 | 3.80 | 4.20 | 3.60 | 3.90 | 3.90 | -3.71% | 1,382,783 |
| Jul 10, 2026 | 3.85 | 4.05 | 3.60 | 4.05 | 4.05 | 1.12% | 751,649 |
| Jul 9, 2026 | 3.85 | 4.00 | 3.60 | 4.00 | 4.00 | 4.03% | 689,590 |
| Jul 8, 2026 | 4.10 | 4.09 | 3.85 | 3.85 | 3.85 | -5.06% | 847,418 |
| Jul 7, 2026 | 3.72 | 4.05 | 3.60 | 4.05 | 4.05 | 8.14% | 2,067,696 |
| Jul 6, 2026 | 3.48 | 4.00 | 3.42 | 3.75 | 3.75 | 7.77% | 955,191 |
| Jul 3, 2026 | 3.31 | 4.00 | 3.31 | 3.48 | 3.48 | 4.35% | 2,208,003 |
| Jul 2, 2026 | 3.51 | 4.00 | 3.33 | 3.33 | 3.33 | -8.89% | 1,838,100 |
| Jul 1, 2026 | 3.75 | 4.00 | 3.52 | 3.66 | 3.66 | -2.27% | 1,399,016 |
| Jun 30, 2026 | 3.80 | 4.40 | 3.57 | 3.74 | 3.74 | -2.48% | 1,354,655 |
| Jun 29, 2026 | 3.98 | 4.48 | 3.50 | 3.84 | 3.84 | 3.09% | 6,673,849 |
| Jun 26, 2026 | 3.50 | 3.98 | 3.35 | 3.72 | 3.72 | 0.54% | 5,317,732 |
| Jun 25, 2026 | 4.10 | 4.38 | 3.38 | 3.70 | 3.70 | -6.80% | 4,592,728 |
| Jun 24, 2026 | 4.00 | 4.10 | 3.97 | 3.97 | 3.97 | -3.17% | 2,809,341 |
| Jun 23, 2026 | 4.30 | 4.49 | 4.10 | 4.10 | 4.10 | -4.65% | 1,628,327 |
| Jun 22, 2026 | 4.40 | 4.98 | 4.21 | 4.30 | 4.30 | -2.38% | 1,772,308 |
| Jun 19, 2026 | 4.45 | 5.00 | 4.41 | 4.41 | 4.41 | - | 1,898,513 |
| Jun 18, 2026 | 4.51 | 5.00 | 4.41 | 4.41 | 4.41 | -2.33% | 816,463 |
| Jun 17, 2026 | 4.66 | 4.90 | 4.41 | 4.51 | 4.51 | -1.96% | 2,072,719 |
| Jun 16, 2026 | 4.80 | 5.29 | 4.37 | 4.60 | 4.60 | 4.55% | 2,720,515 |
| Jun 15, 2026 | 4.85 | 5.50 | 4.34 | 4.40 | 4.40 | -8.52% | 1,523,303 |
| Jun 12, 2026 | 4.56 | 5.00 | 4.34 | 4.81 | 4.81 | 5.44% | 8,164,723 |
| Jun 11, 2026 | 4.40 | 4.89 | 4.34 | 4.56 | 4.56 | -4.66% | 1,453,513 |
| Jun 10, 2026 | 4.50 | 4.79 | 4.50 | 4.79 | 4.79 | 5.86% | 2,147,673 |
| Jun 9, 2026 | 4.65 | 5.00 | 4.41 | 4.52 | 4.52 | 0.44% | 1,872,679 |
| Jun 8, 2026 | 4.50 | 5.00 | 4.33 | 4.50 | 4.50 | 3.93% | 2,170,239 |
| Jun 5, 2026 | 4.45 | 5.00 | 4.30 | 4.33 | 4.33 | -2.26% | 1,461,396 |
| Jun 4, 2026 | 4.36 | 4.70 | 4.31 | 4.43 | 4.43 | -3.70% | 1,288,701 |
| Jun 3, 2026 | 4.46 | 5.00 | 4.30 | 4.60 | 4.60 | 4.55% | 739,324 |
| Jun 2, 2026 | 4.45 | 5.00 | 4.31 | 4.40 | 4.40 | 1.62% | 1,497,157 |
| Jun 1, 2026 | 4.44 | 4.90 | 4.30 | 4.33 | 4.33 | 0.70% | 1,174,105 |
| May 29, 2026 | 4.31 | 5.00 | 4.30 | 4.30 | 4.30 | - | 1,295,310 |
| May 28, 2026 | 4.80 | 4.80 | 4.30 | 4.30 | 4.30 | -0.12% | 1,326,446 |
| May 27, 2026 | 4.30 | 4.70 | 4.30 | 4.31 | 4.31 | -4.33% | 2,052,176 |
| May 26, 2026 | 4.42 | 4.60 | 4.30 | 4.50 | 4.50 | 4.65% | 1,168,297 |
| May 22, 2026 | 4.65 | 4.48 | 4.30 | 4.30 | 4.30 | -8.41% | 1,067,599 |
| May 21, 2026 | 4.75 | 4.70 | 4.31 | 4.70 | 4.70 | -1.16% | 1,359,496 |
| May 20, 2026 | 4.75 | 4.75 | 4.31 | 4.75 | 4.75 | 5.09% | 2,862,528 |
| May 19, 2026 | 4.42 | 4.75 | 4.21 | 4.52 | 4.52 | 5.12% | 1,687,362 |
| May 18, 2026 | 4.40 | 4.50 | 4.15 | 4.30 | 4.30 | -1.83% | 1,633,990 |
| May 15, 2026 | 4.15 | 4.50 | 4.15 | 4.38 | 4.38 | 5.04% | 894,521 |