ImmuPharma plc (AIM:IMM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.005
-0.250 (-7.68%)
Nov 5, 2026, 4:40 PM GMT
ImmuPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.00 | 4.00 | 3.01 | 3.01 | 3.01 | -7.68% | 2,393,640 |
| Nov 4, 2026 | 3.44 | 4.00 | 3.23 | 3.26 | 3.26 | -7.53% | 1,895,567 |
| Nov 3, 2026 | 3.21 | 3.99 | 3.00 | 3.52 | 3.52 | 6.18% | 4,382,884 |
| Nov 2, 2026 | 3.34 | 4.00 | 3.21 | 3.32 | 3.32 | 2.00% | 2,253,189 |
| Oct 30, 2026 | 3.85 | 4.47 | 3.10 | 3.25 | 3.25 | -16.67% | 4,022,746 |
| Oct 29, 2026 | 3.90 | 4.49 | 3.60 | 3.90 | 3.90 | 6.12% | 1,759,337 |
| Oct 28, 2026 | 3.90 | 4.48 | 3.53 | 3.68 | 3.68 | -8.13% | 1,290,583 |
| Oct 27, 2026 | 3.76 | 4.00 | 3.51 | 4.00 | 4.00 | 9.59% | 1,305,374 |
| Oct 26, 2026 | 3.71 | 4.10 | 3.51 | 3.65 | 3.65 | -3.95% | 519,117 |
| Oct 23, 2026 | 3.67 | 4.49 | 3.51 | 3.80 | 3.80 | 2.70% | 965,628 |
| Oct 22, 2026 | 4.00 | 4.49 | 3.52 | 3.70 | 3.70 | -0.40% | 1,189,073 |
| Oct 21, 2026 | 4.00 | 4.49 | 3.70 | 3.72 | 3.72 | -9.39% | 6,693,244 |
| Oct 20, 2026 | 4.15 | 4.49 | 4.00 | 4.10 | 4.10 | 2.50% | 1,858,460 |
| Oct 19, 2026 | 4.49 | 4.49 | 3.80 | 4.00 | 4.00 | 3.90% | 1,962,645 |
| Oct 16, 2026 | 4.50 | 4.50 | 3.61 | 3.85 | 3.85 | 4.05% | 2,063,786 |
| Oct 15, 2026 | 3.80 | 4.50 | 3.70 | 3.70 | 3.70 | -2.76% | 2,125,270 |
| Oct 14, 2026 | 3.80 | 3.81 | 3.81 | 3.81 | 3.81 | -0.65% | 889,916 |
| Oct 13, 2026 | 4.17 | 4.40 | 3.83 | 3.83 | 3.83 | -6.59% | 3,128,646 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.00 | 4.10 | 4.10 | 2.50% | 9,933,593 |
| Oct 9, 2026 | 3.80 | 4.50 | 3.70 | 4.00 | 4.00 | 21.21% | 7,845,707 |
| Oct 8, 2026 | 3.42 | 3.90 | 3.30 | 3.30 | 3.30 | 0.46% | 1,746,870 |
| Oct 7, 2026 | 3.80 | 3.98 | 3.28 | 3.29 | 3.29 | -3.95% | 4,608,114 |
| Oct 6, 2026 | 3.28 | 3.60 | 3.25 | 3.42 | 3.42 | 4.43% | 4,540,917 |
| Oct 5, 2026 | 3.38 | 3.80 | 3.28 | 3.28 | 3.28 | -0.76% | 818,143 |
| Oct 2, 2026 | 3.25 | 3.35 | 3.25 | 3.30 | 3.30 | -5.58% | 2,991,040 |
| Oct 1, 2026 | 3.60 | 3.50 | 3.25 | 3.50 | 3.50 | 7.54% | 1,178,424 |
| Sep 30, 2026 | 3.25 | 3.80 | 3.20 | 3.25 | 3.25 | -0.15% | 1,988,517 |
| Sep 29, 2026 | 3.25 | 3.37 | 3.25 | 3.26 | 3.26 | -1.36% | 666,272 |
| Sep 28, 2026 | 3.80 | 3.80 | 3.26 | 3.30 | 3.30 | 0.92% | 738,005 |
| Sep 25, 2026 | 3.21 | 3.40 | 3.21 | 3.27 | 3.27 | 2.03% | 1,039,764 |
| Sep 24, 2026 | 3.98 | 3.46 | 3.21 | 3.21 | 3.21 | -19.47% | 1,601,817 |
| Sep 23, 2026 | 3.80 | 3.98 | 3.43 | 3.98 | 3.98 | 8.74% | 930,775 |
| Sep 22, 2026 | 3.80 | 3.66 | 3.35 | 3.66 | 3.66 | -3.81% | 1,641,087 |
| Sep 21, 2026 | 3.97 | 3.81 | 3.30 | 3.81 | 3.81 | 12.57% | 1,845,297 |
| Sep 18, 2026 | 3.98 | 3.98 | 3.37 | 3.38 | 3.38 | -15.08% | 2,337,142 |
| Sep 17, 2026 | 3.98 | 3.98 | 3.45 | 3.98 | 3.98 | 13.88% | 1,159,175 |
| Sep 16, 2026 | 3.23 | 3.50 | 3.21 | 3.50 | 3.50 | 9.05% | 1,411,436 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.10 | 3.21 | 3.21 | -8.43% | 3,799,660 |
| Sep 14, 2026 | 3.71 | 3.69 | 3.50 | 3.50 | 3.50 | -2.78% | 1,447,104 |
| Sep 11, 2026 | 3.65 | 4.10 | 3.51 | 3.60 | 3.60 | 1.84% | 740,213 |
| Sep 10, 2026 | 4.10 | 4.10 | 3.50 | 3.54 | 3.54 | -9.36% | 1,941,686 |
| Sep 9, 2026 | 3.70 | 4.10 | 3.50 | 3.90 | 3.90 | -4.88% | 1,012,684 |
| Sep 8, 2026 | 3.85 | 4.10 | 3.60 | 4.10 | 4.10 | 2.50% | 867,503 |
| Sep 7, 2026 | 3.70 | 4.10 | 3.60 | 4.00 | 4.00 | 11.11% | 2,327,204 |
| Sep 4, 2026 | 3.41 | 3.90 | 3.30 | 3.60 | 3.60 | 4.05% | 3,904,034 |
| Sep 3, 2026 | 3.64 | 3.99 | 3.46 | 3.46 | 3.46 | -1.28% | 1,851,045 |
| Sep 2, 2026 | 3.50 | 3.99 | 3.50 | 3.51 | 3.51 | -2.09% | 928,202 |
| Sep 1, 2026 | 3.99 | 3.99 | 3.41 | 3.58 | 3.58 | 2.29% | 1,900,137 |
| Aug 28, 2026 | 3.48 | 3.80 | 3.40 | 3.50 | 3.50 | - | 2,391,530 |
| Aug 27, 2026 | 3.60 | 3.75 | 3.40 | 3.50 | 3.50 | -6.54% | 2,412,650 |