ImmuPharma plc (AIM:IMM)
London · Delayed Price · Currency is GBP · Price in GBX 4.390
+0.290 (7.07%)
Aug 14, 2026, 4:45 PM GMT
ImmuPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.61 | 4.39 | 3.65 | 4.39 | 4.39 | 7.07% | 2,316,750 |
| Aug 13, 2026 | 3.52 | 4.10 | 3.65 | 4.10 | 4.10 | 13.89% | 1,246,998 |
| Aug 12, 2026 | 3.60 | 4.40 | 3.52 | 3.60 | 3.60 | -2.70% | 2,177,315 |
| Aug 11, 2026 | 3.70 | 4.00 | 3.52 | 3.70 | 3.70 | -0.67% | 1,350,452 |
| Aug 10, 2026 | 3.70 | 4.45 | 3.52 | 3.73 | 3.73 | -6.87% | 4,541,766 |
| Aug 7, 2026 | 3.90 | 4.45 | 3.70 | 4.00 | 4.00 | - | 1,015,349 |
| Aug 6, 2026 | 4.45 | 4.45 | 3.70 | 4.00 | 4.00 | -10.11% | 785,308 |
| Aug 5, 2026 | 4.00 | 4.45 | 3.62 | 4.45 | 4.45 | 11.25% | 1,504,785 |
| Aug 4, 2026 | 3.60 | 4.00 | 3.52 | 4.00 | 4.00 | 2.56% | 926,086 |
| Aug 3, 2026 | 3.86 | 4.39 | 3.50 | 3.90 | 3.90 | 8.94% | 1,438,799 |
| Jul 31, 2026 | 3.70 | 4.16 | 3.58 | 3.58 | 3.58 | -3.24% | 1,989,808 |
| Jul 30, 2026 | 3.89 | 4.45 | 3.70 | 3.70 | 3.70 | -17.78% | 1,186,012 |
| Jul 29, 2026 | 3.95 | 4.50 | 3.70 | 4.50 | 4.50 | - | 1,699,152 |
| Jul 28, 2026 | 3.90 | 4.50 | 3.80 | 4.50 | 4.50 | 4.65% | 1,227,435 |
| Jul 27, 2026 | 4.00 | 4.50 | 3.90 | 4.30 | 4.30 | -4.44% | 1,239,338 |
| 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 |